Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.011733 | ... | ... | 116'7 | 0'0 | 116'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.519828 |
| 0.011233 | ... | ... | 111'7 | 0'0 | 111'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.515871 |
| 0.010734 | ... | ... | 106'7 | 0'0 | 106'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.511724 |
| 0.010235 | ... | ... | 101'7 | 0'0 | 101'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.507394 |
| 0.009736 | ... | ... | 96'7 | 0'0 | 96'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.502874 |
| 0.009236 | ... | ... | 91'7 | 0'0 | 91'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.498077 |
| 0.008737 | ... | ... | 86'7 | 0'0 | 86'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.493041 |
| 0.008238 | ... | ... | 81'7 | 0'0 | 81'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.487777 |
| 0.007739 | ... | ... | 76'7 | 0'0 | 76'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.482106 |
| 0.007239 | ... | ... | 71'7 | 0'0 | 71'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.476127 |
| 0.00674 | ... | ... | 66'7 | 0'0 | 66'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.469739 |
| 0.006241 | ... | ... | 61'7 | 0'0 | 61'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.462862 |
| 0.005742 | ... | ... | 56'7 | 0'0 | 56'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.455472 |
| 0.005242 | ... | ... | 51'7 | 0'0 | 51'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.447438 |
| 0.004743 | ... | ... | 46'7 | 0'0 | 46'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.438638 |
| 0.004244 | ... | ... | 41'7 | 0'0 | 41'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.428914 |
| 0.004044 | ... | ... | 39'7 | 0'0 | 39'7 | 4820 | 0'1 | 0'0 | 0'1 | ... | ... | -0.424738 |
| 0.003844 | ... | ... | 37'7 | 0'0 | 37'7 | 4840 | 0'1 | 0'0 | 0'1 | ... | ... | -0.420371 |
| 0.003744 | ... | ... | 36'7 | 0'0 | 36'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.418081 |
| 0.003645 | ... | ... | 35'7 | 0'0 | 35'7 | 4860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.41573 |
| 0.003445 | ... | ... | 33'7 | 0'0 | 33'7 | 4880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.410902 |
| 0.003245 | ... | ... | 31'7 | 0'0 | 31'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.405802 |
| 0.003046 | ... | ... | 29'7 | 0'0 | 29'7 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.400356 |
| 0.002846 | ... | ... | 27'7 | 0'0 | 27'7 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.394629 |
| 0.002746 | ... | ... | 26'7 | 0'0 | 26'7 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.391601 |
| 0.002646 | ... | ... | 25'7 | 0'0 | 25'7 | 4960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.388459 |
| 0.002446 | ... | ... | 23'7 | 0'0 | 23'7 | 4980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.381893 |
| 0.002247 | ... | ... | 21'7 | 0'0 | 21'7 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.374768 |
| 0.002047 | ... | ... | 19'7 | 0'0 | 19'7 | 5020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.367077 |
| 0.001847 | ... | ... | 17'7 | 0'0 | 17'7 | 5040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.358632 |
| 0.001747 | ... | ... | 16'7 | 0'0 | 16'7 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.354106 |
| 0.001648 | ... | ... | 15'7 | 0'0 | 15'7 | 5060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.34932 |
| 0.001448 | ... | ... | 13'7 | 0'0 | 13'7 | 5080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.338923 |
| 0.001248 | ... | ... | 11'7 | 0'0 | 11'7 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.327133 |
| 0.001048 | ... | ... | 9'7 | 0'0 | 9'7 | 5120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.313506 |
| 0.000849 | ... | ... | 8'0 | 0'0 | 8'0 | 5140 | 0'2 | 0'0 | 0'2 | ... | ... | -0.494241 |
| 0.000749 | ... | ... | 7'1 | 0'0 | 7'1 | 5150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.636142 |
| 0.000649 | ... | ... | 6'2 | 0'0 | 6'2 | 5160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.7442 |
| -0.251278 | ... | ... | 4'5 | 0'0 | 4'5 | 5180 | 0'7 | 0'0 | 0'7 | ... | ... | -0.970904 |
| -0.725846 | ... | ... | 3'2 | 0'0 | 3'2 | 5200 | 1'4 | 0'0 | 1'4 | ... | ... | -1.185175 |
| -0.863394 | ... | ... | 2'0 | 0'0 | 2'0 | 5220 | 2'2 | 0'0 | 2'2 | ... | ... | -1.241774 |
| -0.907474 | ... | ... | 1'2 | 0'0 | 1'2 | 5240 | 3'4 | 0'0 | 3'4 | ... | ... | -1.308514 |
| -0.807807 | ... | ... | 0'7 | 0'0 | 0'7 | 5250 | 4'1 | 0'0 | 4'1 | ... | ... | -1.256592 |
| -0.806849 | ... | ... | 0'6 | 0'0 | 0'6 | 5260 | 5'0 | 0'0 | 5'0 | ... | ... | -1.303379 |
| -0.579287 | ... | ... | 0'3 | 0'0 | 0'3 | 5280 | 6'5 | 0'0 | 6'5 | ... | ... | -1.228165 |
| -0.477129 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 8'4 | 0'0 | 8'4 | ... | ... | -1.251514 |
| -0.305791 | ... | ... | 0'1 | 0'0 | 0'1 | 5320 | 10'3 | 0'0 | 10'3 | ... | ... | -1.231246 |
| -0.320583 | ... | ... | 0'1 | 0'0 | 0'1 | 5340 | 12'3 | 0'0 | 12'3 | ... | ... | -1.306755 |
| -0.327134 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 13'3 | 0'0 | 13'3 | ... | ... | -1.340849 |
| -0.333225 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 14'3 | 0'0 | 14'3 | ... | ... | -1.372779 |
| -0.344279 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 16'3 | 0'0 | 16'3 | ... | ... | -1.431552 |
| -0.354106 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 18'3 | 0'0 | 18'3 | ... | ... | -1.48459 |
| -0.362948 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 20'3 | 0'0 | 20'3 | ... | ... | -1.532959 |
| -0.371006 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 22'3 | 0'0 | 22'3 | ... | ... | -1.577381 |
| -0.374769 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 23'3 | 0'0 | 23'3 | ... | ... | -1.598379 |
| -0.378407 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 24'3 | 0'0 | 24'3 | ... | ... | -1.618563 |
| -0.385231 | ... | ... | 0'1 | 0'0 | 0'1 | 5480 | 26'3 | 0'0 | 26'3 | ... | ... | -1.656961 |
| -0.391603 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 28'3 | 0'0 | 28'3 | ... | ... | -1.692889 |
| -0.397539 | ... | ... | 0'1 | 0'0 | 0'1 | 5520 | 30'3 | 0'0 | 30'3 | ... | ... | -1.726742 |
| -0.403115 | ... | ... | 0'1 | 0'0 | 0'1 | 5540 | 32'3 | 0'0 | 32'3 | ... | ... | -1.758682 |
| -0.405806 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 33'3 | 0'0 | 33'3 | ... | ... | -1.774026 |
| -0.4084 | ... | ... | 0'1 | 0'0 | 0'1 | 5560 | 34'3 | 0'0 | 34'3 | ... | ... | -1.788977 |
| -0.413349 | ... | ... | 0'1 | 0'0 | 0'1 | 5580 | 36'3 | 0'0 | 36'3 | ... | ... | -1.817777 |
| -0.418088 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 38'3 | 0'0 | 38'3 | ... | ... | -1.845214 |
| -0.42259 | ... | ... | 0'1 | 0'0 | 0'1 | 5620 | 40'3 | 0'0 | 40'3 | ... | ... | -1.87144 |
| -0.426854 | ... | ... | 0'1 | 0'0 | 0'1 | 5640 | 42'3 | 0'0 | 42'3 | ... | ... | -1.896553 |
| -0.428918 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 43'3 | 0'0 | 43'3 | ... | ... | -1.908729 |
| -0.430949 | ... | ... | 0'1 | 0'0 | 0'1 | 5660 | 44'3 | 0'0 | 44'3 | ... | ... | -1.920655 |
| -0.438651 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 48'3 | 0'0 | 48'3 | ... | ... | -1.966114 |
| -0.447464 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 53'3 | 0'0 | 53'3 | ... | ... | -2.018526 |
| -0.455489 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 58'3 | 0'0 | 58'3 | ... | ... | -2.066791 |
| -0.4629 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 63'3 | 0'0 | 63'3 | ... | ... | -2.111514 |
| -0.469769 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 68'3 | 0'0 | 68'3 | ... | ... | -2.153255 |
| -0.476169 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 73'3 | 0'0 | 73'3 | ... | ... | -2.19236 |
| -0.48216 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 78'3 | 0'0 | 78'3 | ... | ... | -2.229189 |
| -0.487831 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 83'3 | 0'0 | 83'3 | ... | ... | -2.263996 |
| -0.493103 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 88'3 | 0'0 | 88'3 | ... | ... | -2.296996 |
| -0.498164 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 93'3 | 0'0 | 93'3 | ... | ... | -2.328391 |
| -0.502998 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 98'3 | 0'0 | 98'3 | ... | ... | -2.358333 |
| -0.507504 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 103'3 | 0'0 | 103'3 | ... | ... | -2.386949 |
| -0.511834 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 108'3 | 0'0 | 108'3 | ... | ... | -2.414375 |
| -0.516047 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 113'3 | 0'0 | 113'3 | ... | ... | -2.440703 |
| -0.520027 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 118'3 | 0'0 | 118'3 | ... | ... | -2.466016 |
| -0.523826 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 123'3 | 0'0 | 123'3 | ... | ... | -2.490412 |
| -0.527493 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 128'3 | 0'0 | 128'3 | ... | ... | -2.513957 |
| -0.531075 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 133'3 | 0'0 | 133'3 | ... | ... | -2.536681 |
| -0.534483 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 138'3 | 0'0 | 138'3 | ... | ... | -2.558677 |
| -0.53777 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 143'3 | 0'0 | 143'3 | ... | ... | -2.579999 |
| -0.540958 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 148'3 | 0'0 | 148'3 | ... | ... | -2.600674 |
| -0.544054 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 153'3 | 0'0 | 153'3 | ... | ... | -2.620723 |
| -0.547028 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 158'3 | 0'0 | 158'3 | ... | ... | -2.640213 |
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.