Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.547072 | ... | ... | 116'7 | 0'0 | 116'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.519243 |
| -0.541557 | ... | ... | 111'7 | 0'0 | 111'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.515262 |
| -0.535894 | ... | ... | 106'7 | 0'0 | 106'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.511085 |
| -0.53006 | ... | ... | 101'7 | 0'0 | 101'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.506727 |
| -0.523985 | ... | ... | 96'7 | 0'0 | 96'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.502176 |
| -0.517744 | ... | ... | 91'7 | 0'0 | 91'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.497331 |
| -0.511272 | ... | ... | 86'7 | 0'0 | 86'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.492268 |
| -0.504455 | ... | ... | 81'7 | 0'0 | 81'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.486952 |
| -0.497403 | ... | ... | 76'7 | 0'0 | 76'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.481226 |
| -0.489997 | ... | ... | 71'7 | 0'0 | 71'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.475206 |
| -0.482164 | ... | ... | 66'7 | 0'0 | 66'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.468737 |
| -0.473932 | ... | ... | 61'7 | 0'0 | 61'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.46179 |
| -0.465134 | ... | ... | 56'7 | 0'0 | 56'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.454307 |
| -0.455729 | ... | ... | 51'7 | 0'0 | 51'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.446165 |
| -0.445591 | ... | ... | 46'7 | 0'0 | 46'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.437247 |
| -0.434521 | ... | ... | 41'7 | 0'0 | 41'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.427369 |
| -0.429811 | ... | ... | 39'7 | 0'0 | 39'7 | 4820 | 0'1 | 0'0 | 0'1 | ... | ... | -0.423124 |
| -0.424852 | ... | ... | 37'7 | 0'0 | 37'7 | 4840 | 0'1 | 0'0 | 0'1 | ... | ... | -0.418661 |
| -0.422314 | ... | ... | 36'7 | 0'0 | 36'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.416322 |
| -0.419722 | ... | ... | 35'7 | 0'0 | 35'7 | 4860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.413947 |
| -0.414357 | ... | ... | 33'7 | 0'0 | 33'7 | 4880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.409027 |
| -0.408659 | ... | ... | 31'7 | 0'0 | 31'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.403791 |
| -0.402715 | ... | ... | 29'7 | 0'0 | 29'7 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.398249 |
| -0.396395 | ... | ... | 27'7 | 0'0 | 27'7 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.39237 |
| -0.393075 | ... | ... | 26'7 | 0'0 | 26'7 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.389254 |
| -0.38968 | ... | ... | 25'7 | 0'0 | 25'7 | 4960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.386045 |
| -0.382513 | ... | ... | 23'7 | 0'0 | 23'7 | 4980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.379292 |
| -0.374805 | ... | ... | 21'7 | 0'0 | 21'7 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.371958 |
| -0.366458 | ... | ... | 19'7 | 0'0 | 19'7 | 5020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.363997 |
| -0.357364 | ... | ... | 17'7 | 0'0 | 17'7 | 5040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.355263 |
| -0.352466 | ... | ... | 16'7 | 0'0 | 16'7 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.350541 |
| -0.347323 | ... | ... | 15'7 | 0'0 | 15'7 | 5060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.345564 |
| -0.336109 | ... | ... | 13'7 | 0'0 | 13'7 | 5080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.334683 |
| -0.323381 | ... | ... | 11'7 | 0'0 | 11'7 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.322268 |
| -0.308606 | ... | ... | 9'7 | 0'0 | 9'7 | 5120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.307781 |
| -0.481862 | ... | ... | 8'0 | 0'0 | 8'0 | 5140 | 0'2 | 0'0 | 0'2 | ... | ... | -0.481565 |
| -0.616507 | ... | ... | 7'1 | 0'0 | 7'1 | 5150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.616405 |
| -0.716345 | ... | ... | 6'2 | 0'0 | 6'2 | 5160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.716353 |
| -0.916179 | ... | ... | 4'5 | 0'0 | 4'5 | 5180 | 0'7 | 0'0 | 0'7 | ... | ... | -0.916286 |
| -1.08148 | ... | ... | 3'2 | 0'0 | 3'2 | 5200 | 1'4 | 0'0 | 1'4 | ... | ... | -1.08156 |
| -1.059943 | ... | ... | 2'0 | 0'0 | 2'0 | 5220 | 2'2 | 0'0 | 2'2 | ... | ... | -1.05993 |
| -1.008717 | ... | ... | 1'2 | 0'0 | 1'2 | 5240 | 3'4 | 0'0 | 3'4 | ... | ... | -1.008624 |
| -0.875942 | ... | ... | 0'7 | 0'0 | 0'7 | 5250 | 4'1 | 0'0 | 4'1 | ... | ... | -0.875841 |
| -0.858344 | ... | ... | 0'6 | 0'0 | 0'6 | 5260 | 5'0 | 0'0 | 5'0 | ... | ... | -0.858249 |
| -0.602296 | ... | ... | 0'3 | 0'0 | 0'3 | 5280 | 6'5 | 0'0 | 6'5 | ... | ... | -0.602371 |
| -0.490114 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 8'4 | 0'0 | 8'4 | ... | ... | -0.490449 |
| -0.311643 | ... | ... | 0'1 | 0'0 | 0'1 | 5320 | 10'3 | 0'0 | 10'3 | ... | ... | -0.312537 |
| -0.325542 | ... | ... | 0'1 | 0'0 | 0'1 | 5340 | 12'3 | 0'0 | 12'3 | ... | ... | -0.326731 |
| -0.331742 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 13'3 | 0'0 | 13'3 | ... | ... | -0.333088 |
| -0.337532 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 14'3 | 0'0 | 14'3 | ... | ... | -0.339038 |
| -0.348084 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 16'3 | 0'0 | 16'3 | ... | ... | -0.349926 |
| -0.357525 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 18'3 | 0'0 | 18'3 | ... | ... | -0.359722 |
| -0.366063 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 20'3 | 0'0 | 20'3 | ... | ... | -0.368617 |
| -0.373837 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 22'3 | 0'0 | 22'3 | ... | ... | -0.37678 |
| -0.377511 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 23'3 | 0'0 | 23'3 | ... | ... | -0.380634 |
| -0.381042 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 24'3 | 0'0 | 24'3 | ... | ... | -0.384363 |
| -0.387658 | ... | ... | 0'1 | 0'0 | 0'1 | 5480 | 26'3 | 0'0 | 26'3 | ... | ... | -0.391392 |
| -0.393892 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 28'3 | 0'0 | 28'3 | ... | ... | -0.398021 |
| -0.39966 | ... | ... | 0'1 | 0'0 | 0'1 | 5520 | 30'3 | 0'0 | 30'3 | ... | ... | -0.404233 |
| -0.40514 | ... | ... | 0'1 | 0'0 | 0'1 | 5540 | 32'3 | 0'0 | 32'3 | ... | ... | -0.410114 |
| -0.407762 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 33'3 | 0'0 | 33'3 | ... | ... | -0.412966 |
| -0.410286 | ... | ... | 0'1 | 0'0 | 0'1 | 5560 | 34'3 | 0'0 | 34'3 | ... | ... | -0.41573 |
| -0.415141 | ... | ... | 0'1 | 0'0 | 0'1 | 5580 | 36'3 | 0'0 | 36'3 | ... | ... | -0.421029 |
| -0.419816 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 38'3 | 0'0 | 38'3 | ... | ... | -0.42612 |
| -0.424212 | ... | ... | 0'1 | 0'0 | 0'1 | 5620 | 40'3 | 0'0 | 40'3 | ... | ... | -0.431018 |
| -0.428406 | ... | ... | 0'1 | 0'0 | 0'1 | 5640 | 42'3 | 0'0 | 42'3 | ... | ... | -0.435678 |
| -0.430441 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 43'3 | 0'0 | 43'3 | ... | ... | -0.437944 |
| -0.432458 | ... | ... | 0'1 | 0'0 | 0'1 | 5660 | 44'3 | 0'0 | 44'3 | ... | ... | -0.44017 |
| -0.44002 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 48'3 | 0'0 | 48'3 | ... | ... | -0.448733 |
| -0.448711 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 53'3 | 0'0 | 53'3 | ... | ... | -0.458634 |
| -0.456638 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 58'3 | 0'0 | 58'3 | ... | ... | -0.467856 |
| -0.463961 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 63'3 | 0'0 | 63'3 | ... | ... | -0.476486 |
| -0.47076 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 68'3 | 0'0 | 68'3 | ... | ... | -0.484598 |
| -0.477078 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 73'3 | 0'0 | 73'3 | ... | ... | -0.492308 |
| -0.483031 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 78'3 | 0'0 | 78'3 | ... | ... | -0.499591 |
| -0.488654 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 83'3 | 0'0 | 83'3 | ... | ... | -0.506597 |
| -0.49387 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 88'3 | 0'0 | 88'3 | ... | ... | -0.513333 |
| -0.498903 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 93'3 | 0'0 | 93'3 | ... | ... | -0.519726 |
| -0.503689 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 98'3 | 0'0 | 98'3 | ... | ... | -0.525929 |
| -0.508162 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 103'3 | 0'0 | 103'3 | ... | ... | -0.531975 |
| -0.512476 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 108'3 | 0'0 | 108'3 | ... | ... | -0.537775 |
| -0.516664 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 113'3 | 0'0 | 113'3 | ... | ... | -0.543382 |
| -0.520605 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 118'3 | 0'0 | 118'3 | ... | ... | -0.548853 |
| -0.524383 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 123'3 | 0'0 | 123'3 | ... | ... | -0.554245 |
| -0.528032 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 128'3 | 0'0 | 128'3 | ... | ... | -0.559441 |
| -0.531602 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 133'3 | 0'0 | 133'3 | ... | ... | -0.56451 |
| -0.534982 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 138'3 | 0'0 | 138'3 | ... | ... | -0.569478 |
| -0.538253 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 143'3 | 0'0 | 143'3 | ... | ... | -0.574351 |
| -0.541427 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 148'3 | 0'0 | 148'3 | ... | ... | -0.57912 |
| -0.544509 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 153'3 | 0'0 | 153'3 | ... | ... | -0.58379 |
| -0.54746 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 158'3 | 0'0 | 158'3 | ... | ... | -0.588384 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.