Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.248396 | ... | ... | 103'7 | 0'0 | 103'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.508245 |
| -1.234648 | ... | ... | 98'7 | 0'0 | 98'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.503761 |
| -1.220311 | ... | ... | 93'7 | 0'0 | 93'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.499038 |
| -1.205303 | ... | ... | 88'7 | 0'0 | 88'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.494043 |
| -1.189551 | ... | ... | 83'7 | 0'0 | 83'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.488829 |
| -1.172985 | ... | ... | 78'7 | 0'0 | 78'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.48325 |
| -1.15545 | ... | ... | 73'7 | 0'0 | 73'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.477327 |
| -1.136902 | ... | ... | 68'7 | 0'0 | 68'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.471049 |
| -1.117102 | ... | ... | 63'7 | 0'0 | 63'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.464261 |
| -1.095943 | ... | ... | 58'7 | 0'0 | 58'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.456996 |
| -1.073127 | ... | ... | 53'7 | 0'0 | 53'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.449087 |
| -1.048393 | ... | ... | 48'7 | 0'0 | 48'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.440456 |
| -1.021333 | ... | ... | 43'7 | 0'0 | 43'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.430936 |
| -0.991416 | ... | ... | 38'7 | 0'0 | 38'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.420364 |
| -0.9579 | ... | ... | 33'7 | 0'0 | 33'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.408388 |
| -0.943267 | ... | ... | 31'7 | 0'0 | 31'7 | 4720 | 0'1 | 0'0 | 0'1 | ... | ... | -0.403109 |
| -0.927794 | ... | ... | 29'7 | 0'0 | 29'7 | 4740 | 0'1 | 0'0 | 0'1 | ... | ... | -0.397534 |
| -0.919715 | ... | ... | 28'7 | 0'0 | 28'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.394625 |
| -0.911398 | ... | ... | 27'7 | 0'0 | 27'7 | 4760 | 0'1 | 0'0 | 0'1 | ... | ... | -0.391598 |
| -0.893911 | ... | ... | 25'7 | 0'0 | 25'7 | 4780 | 0'1 | 0'0 | 0'1 | ... | ... | -0.385227 |
| -0.875223 | ... | ... | 23'7 | 0'0 | 23'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.378403 |
| -0.855065 | ... | ... | 21'7 | 0'0 | 21'7 | 4820 | 0'1 | 0'0 | 0'1 | ... | ... | -0.371003 |
| -0.833266 | ... | ... | 19'7 | 0'0 | 19'7 | 4840 | 0'1 | 0'0 | 0'1 | ... | ... | -0.362945 |
| -0.82161 | ... | ... | 18'7 | 0'0 | 18'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.358631 |
| -0.809449 | ... | ... | 17'7 | 0'0 | 17'7 | 4860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.354105 |
| -0.78316 | ... | ... | 15'7 | 0'0 | 15'7 | 4880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.344277 |
| -0.753825 | ... | ... | 13'7 | 0'0 | 13'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.333223 |
| -0.720584 | ... | ... | 11'7 | 0'0 | 11'7 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.320581 |
| -0.835509 | ... | ... | 10'0 | 0'0 | 10'0 | 4940 | 0'2 | 0'0 | 0'2 | ... | ... | -0.509696 |
| -0.94331 | ... | ... | 9'1 | 0'0 | 9'1 | 4950 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.660093 |
| -1.028366 | ... | ... | 8'2 | 0'0 | 8'2 | 4960 | 0'4 | 0'0 | 0'4 | ... | ... | -0.777693 |
| -1.228154 | ... | ... | 6'5 | 0'0 | 6'5 | 4980 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.93203 |
| -1.379478 | ... | ... | 5'1 | 0'0 | 5'1 | 5000 | 1'2 | -0'1 | 1'3 | 1'2 | 1'0 | -1.146957 |
| -1.439149 | ... | ... | 3'6 | 0'0 | 3'6 | 5020 | 1'5 | -0'3 | 2'0 | 2'3 | 1'5 | -1.110243 |
| -1.493039 | ... | ... | 2'6 | 0'0 | 2'6 | 5040 | 3'0 | 0'0 | 3'0 | ... | ... | -1.367439 |
| -1.374033 | 2'1 | 1'7 | 2'2 | -0'1 | 2'1 | 5050 | 3'1 | -0'3 | 3'4 | 3'1 | 3'1 | -1.110172 |
| -1.185169 | 1'4 | 1'4 | 1'7 | -0'3 | 1'4 | 5060 | 4'1 | 0'0 | 4'1 | ... | ... | -1.256583 |
| -1.06346 | 1'5 | 1'0 | 1'2 | -0'2 | 1'0 | 5080 | 5'4 | 0'0 | 5'4 | ... | ... | -1.063334 |
| -1.295533 | 1'1 | 1'1 | 0'7 | 0'2 | 1'1 | 5100 | 7'1 | 0'0 | 7'1 | ... | ... | -0.867649 |
| -0.943274 | ... | ... | 0'5 | 0'0 | 0'5 | 5120 | 8'7 | 0'0 | 8'7 | ... | ... | -0.660308 |
| -0.701721 | ... | ... | 0'3 | 0'0 | 0'3 | 5140 | 10'5 | 0'0 | 10'5 | ... | ... | -0.31446 |
| -0.536885 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5150 | 11'4 | 0'0 | 11'4 | ... | ... | -0.005854 |
| -0.54894 | ... | ... | 0'2 | 0'0 | 0'2 | 5160 | 12'4 | 0'0 | 12'4 | ... | ... | -0.006363 |
| -0.338923 | ... | ... | 0'1 | 0'0 | 0'1 | 5180 | 14'3 | 0'0 | 14'3 | ... | ... | 0.001488 |
| -0.34932 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 16'3 | 0'0 | 16'3 | ... | ... | 0.001693 |
| -0.358632 | ... | ... | 0'1 | 0'0 | 0'1 | 5220 | 18'3 | 0'0 | 18'3 | ... | ... | 0.001898 |
| -0.367077 | ... | ... | 0'1 | 0'0 | 0'1 | 5240 | 20'3 | 0'0 | 20'3 | ... | ... | 0.002103 |
| -0.371004 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 21'3 | 0'0 | 21'3 | ... | ... | 0.002206 |
| -0.374768 | ... | ... | 0'1 | 0'0 | 0'1 | 5260 | 22'3 | 0'0 | 22'3 | ... | ... | 0.002308 |
| -0.381893 | ... | ... | 0'1 | 0'0 | 0'1 | 5280 | 24'3 | 0'0 | 24'3 | ... | ... | 0.002514 |
| -0.388458 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 26'3 | 0'0 | 26'3 | ... | ... | 0.002719 |
| -0.39463 | ... | ... | 0'1 | 0'0 | 0'1 | 5320 | 28'3 | 0'0 | 28'3 | ... | ... | 0.002924 |
| -0.400356 | ... | ... | 0'1 | 0'0 | 0'1 | 5340 | 30'3 | 0'0 | 30'3 | ... | ... | 0.003129 |
| -0.403113 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 31'3 | 0'0 | 31'3 | ... | ... | 0.003232 |
| -0.405803 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 32'3 | 0'0 | 32'3 | ... | ... | 0.003334 |
| -0.410904 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 34'3 | 0'0 | 34'3 | ... | ... | 0.003539 |
| -0.41573 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 36'3 | 0'0 | 36'3 | ... | ... | 0.003745 |
| -0.420376 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 38'3 | 0'0 | 38'3 | ... | ... | 0.00395 |
| -0.424742 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 40'3 | 0'0 | 40'3 | ... | ... | 0.004155 |
| -0.426851 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 41'3 | 0'0 | 41'3 | ... | ... | 0.004258 |
| -0.428916 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 42'3 | 0'0 | 42'3 | ... | ... | 0.00436 |
| -0.436788 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 46'3 | 0'0 | 46'3 | ... | ... | 0.004771 |
| -0.445742 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 51'3 | 0'0 | 51'3 | ... | ... | 0.005283 |
| -0.453929 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 56'3 | 0'0 | 56'3 | ... | ... | 0.005796 |
| -0.461456 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 61'3 | 0'0 | 61'3 | ... | ... | 0.006309 |
| -0.468424 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 66'3 | 0'0 | 66'3 | ... | ... | 0.006822 |
| -0.474932 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 71'3 | 0'0 | 71'3 | ... | ... | 0.007335 |
| -0.480974 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 76'3 | 0'0 | 76'3 | ... | ... | 0.007848 |
| -0.486713 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 81'3 | 0'0 | 81'3 | ... | ... | 0.008361 |
| -0.492063 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 86'3 | 0'0 | 86'3 | ... | ... | 0.008874 |
| -0.497154 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 91'3 | 0'0 | 91'3 | ... | ... | 0.009387 |
| -0.502036 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 96'3 | 0'0 | 96'3 | ... | ... | 0.0099 |
| -0.506602 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 101'3 | 0'0 | 101'3 | ... | ... | 0.010413 |
| -0.510957 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 106'3 | 0'0 | 106'3 | ... | ... | 0.010926 |
| -0.515199 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 111'3 | 0'0 | 111'3 | ... | ... | 0.011439 |
| -0.519224 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 116'3 | 0'0 | 116'3 | ... | ... | 0.011952 |
| -0.523055 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 121'3 | 0'0 | 121'3 | ... | ... | 0.012465 |
| -0.526751 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 126'3 | 0'0 | 126'3 | ... | ... | 0.012978 |
| -0.530339 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 131'3 | 0'0 | 131'3 | ... | ... | 0.013491 |
| -0.533779 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 136'3 | 0'0 | 136'3 | ... | ... | 0.014004 |
| -0.53709 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 141'3 | 0'0 | 141'3 | ... | ... | 0.014517 |
| -0.5403 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 146'3 | 0'0 | 146'3 | ... | ... | 0.01503 |
| -0.543417 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 151'3 | 0'0 | 151'3 | ... | ... | 0.015543 |
| -0.546414 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 156'3 | 0'0 | 156'3 | ... | ... | 0.016056 |
| -0.5493 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 161'3 | 0'0 | 161'3 | ... | ... | 0.016569 |
| -0.552133 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 166'3 | 0'0 | 166'3 | ... | ... | 0.017082 |
| -0.562693 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 186'3 | 0'0 | 186'3 | ... | ... | 0.019133 |
| -0.572193 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 206'3 | 0'0 | 206'3 | ... | ... | 0.021185 |
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.