Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.433539 | ... | ... | 110'5 | 0'0 | 110'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.171326 |
| -0.428485 | ... | ... | 105'5 | 0'0 | 105'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.169915 |
| -0.423265 | ... | ... | 100'5 | 0'0 | 100'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.168443 |
| -0.417867 | ... | ... | 95'5 | 0'0 | 95'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.166904 |
| -0.412257 | ... | ... | 90'5 | 0'0 | 90'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.165259 |
| -0.406424 | ... | ... | 85'5 | 0'0 | 85'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.163552 |
| -0.400335 | ... | ... | 80'5 | 0'0 | 80'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.16174 |
| -0.393958 | ... | ... | 75'5 | 0'0 | 75'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.159798 |
| -0.387267 | ... | ... | 70'5 | 0'0 | 70'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.157761 |
| -0.380193 | ... | ... | 65'5 | 0'0 | 65'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.155552 |
| -0.372706 | ... | ... | 60'5 | 0'0 | 60'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.153194 |
| -0.364713 | ... | ... | 55'5 | 0'0 | 55'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.15063 |
| -0.356137 | ... | ... | 50'5 | 0'0 | 50'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.147843 |
| -0.346856 | ... | ... | 45'5 | 0'0 | 45'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.144787 |
| -0.336713 | ... | ... | 40'5 | 0'0 | 40'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.141387 |
| -0.325494 | ... | ... | 35'5 | 0'0 | 35'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.137566 |
| -0.320641 | ... | ... | 33'5 | 0'0 | 33'5 | 4820 | 0'1 | 0'0 | 0'1 | ... | ... | -0.135904 |
| -0.315541 | ... | ... | 31'5 | 0'0 | 31'5 | 4840 | 0'1 | 0'0 | 0'1 | ... | ... | -0.134128 |
| -0.312889 | ... | ... | 30'5 | 0'0 | 30'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.133206 |
| -0.310164 | ... | ... | 29'5 | 0'0 | 29'5 | 4860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.132258 |
| -0.304479 | ... | ... | 27'5 | 0'0 | 27'5 | 4880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.130261 |
| -0.29843 | ... | ... | 25'5 | 0'0 | 25'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.128121 |
| -0.29198 | ... | ... | 23'5 | 0'0 | 23'5 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.125822 |
| -0.285042 | ... | ... | 21'5 | 0'0 | 21'5 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.123333 |
| -0.281376 | ... | ... | 20'5 | 0'0 | 20'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.122007 |
| -0.277542 | ... | ... | 19'5 | 0'0 | 19'5 | 4960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.120614 |
| -0.269371 | ... | ... | 17'5 | 0'0 | 17'5 | 4980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.117631 |
| -0.320081 | ... | ... | 15'6 | 0'0 | 15'6 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.192744 |
| -0.359773 | ... | ... | 13'7 | 0'0 | 13'7 | 5020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.249733 |
| -0.388856 | ... | ... | 12'0 | 0'0 | 12'0 | 5040 | 0'5 | 0'0 | 0'5 | ... | ... | -0.342379 |
| -0.420182 | ... | ... | 11'1 | 0'0 | 11'1 | 5050 | 0'5 | 0'0 | 0'5 | 0'6 | 0'5 | -0.33291 |
| -0.483096 | ... | ... | 10'3 | 0'0 | 10'3 | 5060 | 0'7 | 0'0 | 0'7 | ... | ... | -0.406922 |
| -0.543599 | ... | ... | 8'6 | 0'0 | 8'6 | 5080 | 1'2 | 0'0 | 1'2 | ... | ... | -0.480303 |
| -0.599574 | ... | ... | 7'2 | 0'0 | 7'2 | 5100 | 1'4 | -0'2 | 1'6 | 1'4 | 1'4 | -0.491195 |
| -0.639745 | ... | ... | 5'7 | 0'0 | 5'7 | 5120 | 2'3 | 0'0 | 2'3 | ... | ... | -0.593667 |
| -0.676945 | ... | ... | 4'6 | 0'0 | 4'6 | 5140 | 3'2 | 0'0 | 3'2 | ... | ... | -0.63471 |
| -0.686658 | 4'7 | 4'2 | 4'1 | 0'1 | 4'2 | 5150 | 3'4 | -0'1 | 3'5 | 4'0 | 3'4 | -0.603339 |
| -0.683464 | ... | ... | 3'6 | 0'0 | 3'6 | 5160 | 4'2 | 0'0 | 4'2 | ... | ... | -0.641554 |
| -0.637325 | ... | ... | 2'6 | 0'0 | 2'6 | 5180 | 5'5 | 0'3 | 5'2 | 5'5 | 5'5 | -0.659556 |
| -0.530098 | 1'6 | 1'6 | 2'0 | -0'2 | 1'6 | 5200 | 6'0 | -0'4 | 6'4 | 6'0 | 6'0 | -0.419845 |
| -0.469457 | 1'3 | 1'1 | 1'3 | -0'1 | 1'2 | 5220 | 7'7 | 0'0 | 7'7 | ... | ... | -0.436846 |
| -0.43808 | ... | ... | 1'0 | 0'0 | 1'0 | 5240 | 9'4 | 0'0 | 9'4 | ... | ... | -0.359701 |
| -0.413688 | ... | ... | 0'7 | 0'0 | 0'7 | 5250 | 10'5 | 0'2 | 10'3 | 10'5 | 10'5 | -0.413663 |
| -0.383402 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 5260 | 11'2 | 0'0 | 11'2 | ... | ... | -0.289031 |
| -0.303564 | ... | ... | 0'4 | 0'0 | 0'4 | 5280 | 13'0 | 0'0 | 13'0 | ... | ... | -0.184704 |
| -0.257241 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 5300 | 14'7 | 0'0 | 14'7 | ... | ... | -0.11499 |
| -0.197434 | ... | ... | 0'2 | 0'0 | 0'2 | 5320 | 16'6 | 0'0 | 16'6 | ... | ... | -0.006881 |
| -0.203153 | ... | ... | 0'2 | 0'0 | 0'2 | 5340 | 18'6 | 0'0 | 18'6 | ... | ... | -0.007703 |
| -0.205809 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 19'6 | 0'0 | 19'6 | ... | ... | -0.008114 |
| -0.208352 | ... | ... | 0'2 | 0'0 | 0'2 | 5360 | 20'6 | 0'0 | 20'6 | ... | ... | -0.008525 |
| -0.125217 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 22'5 | 0'0 | 22'5 | ... | ... | 0.002265 |
| -0.127566 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 24'5 | 0'0 | 24'5 | ... | ... | 0.002464 |
| -0.129738 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 26'5 | 0'0 | 26'5 | ... | ... | 0.002663 |
| -0.131775 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 28'5 | 0'0 | 28'5 | ... | ... | 0.002862 |
| -0.132736 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 29'5 | 0'0 | 29'5 | ... | ... | 0.002962 |
| -0.133669 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 30'5 | 0'0 | 30'5 | ... | ... | 0.003061 |
| -0.135474 | ... | ... | 0'1 | 0'0 | 0'1 | 5480 | 32'5 | 0'0 | 32'5 | ... | ... | 0.003261 |
| -0.13716 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 34'5 | 0'0 | 34'5 | ... | ... | 0.00346 |
| -0.138761 | ... | ... | 0'1 | 0'0 | 0'1 | 5520 | 36'5 | 0'0 | 36'5 | ... | ... | 0.003659 |
| -0.140298 | ... | ... | 0'1 | 0'0 | 0'1 | 5540 | 38'5 | 0'0 | 38'5 | ... | ... | 0.003858 |
| -0.14103 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 39'5 | 0'0 | 39'5 | ... | ... | 0.003957 |
| -0.141745 | ... | ... | 0'1 | 0'0 | 0'1 | 5560 | 40'5 | 0'0 | 40'5 | ... | ... | 0.004057 |
| -0.143128 | ... | ... | 0'1 | 0'0 | 0'1 | 5580 | 42'5 | 0'0 | 42'5 | ... | ... | 0.004256 |
| -0.144469 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 44'5 | 0'0 | 44'5 | ... | ... | 0.004455 |
| -0.145739 | ... | ... | 0'1 | 0'0 | 0'1 | 5620 | 46'5 | 0'0 | 46'5 | ... | ... | 0.004654 |
| -0.14696 | ... | ... | 0'1 | 0'0 | 0'1 | 5640 | 48'5 | 0'0 | 48'5 | ... | ... | 0.004854 |
| -0.147553 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 49'5 | 0'0 | 49'5 | ... | ... | 0.004953 |
| -0.148136 | ... | ... | 0'1 | 0'0 | 0'1 | 5660 | 50'5 | 0'0 | 50'5 | ... | ... | 0.005053 |
| -0.150371 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 54'5 | 0'0 | 54'5 | ... | ... | 0.005451 |
| -0.152951 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 59'5 | 0'0 | 59'5 | ... | ... | 0.005949 |
| -0.155335 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 64'5 | 0'0 | 64'5 | ... | ... | 0.006446 |
| -0.157556 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 69'5 | 0'0 | 69'5 | ... | ... | 0.006944 |
| -0.159618 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 74'5 | 0'0 | 74'5 | ... | ... | 0.007442 |
| -0.161568 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 79'5 | 0'0 | 79'5 | ... | ... | 0.00794 |
| -0.163402 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 84'5 | 0'0 | 84'5 | ... | ... | 0.008438 |
| -0.165119 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 89'5 | 0'0 | 89'5 | ... | ... | 0.008935 |
| -0.166773 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 94'5 | 0'0 | 94'5 | ... | ... | 0.009433 |
| -0.168335 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 99'5 | 0'0 | 99'5 | ... | ... | 0.009931 |
| -0.169806 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 104'5 | 0'0 | 104'5 | ... | ... | 0.010429 |
| -0.171234 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 109'5 | 0'0 | 109'5 | ... | ... | 0.010927 |
| -0.172607 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 114'5 | 0'0 | 114'5 | ... | ... | 0.011424 |
| -0.173901 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 119'5 | 0'0 | 119'5 | ... | ... | 0.011922 |
| -0.175147 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 124'5 | 0'0 | 124'5 | ... | ... | 0.01242 |
| -0.176352 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 129'5 | 0'0 | 129'5 | ... | ... | 0.012918 |
| -0.177524 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 134'5 | 0'0 | 134'5 | ... | ... | 0.013416 |
| -0.17864 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 139'5 | 0'0 | 139'5 | ... | ... | 0.013913 |
| -0.179721 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 144'5 | 0'0 | 144'5 | ... | ... | 0.014411 |
| -0.18077 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 149'5 | 0'0 | 149'5 | ... | ... | 0.014909 |
| -0.181788 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 154'5 | 0'0 | 154'5 | ... | ... | 0.015407 |
| -0.182758 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 159'5 | 0'0 | 159'5 | ... | ... | 0.015905 |
| -0.183711 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 164'5 | 0'0 | 164'5 | ... | ... | 0.016402 |
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.