Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.193086 | ... | ... | 114'2 | 0'0 | 114'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046306 |
| -1.175217 | ... | ... | 109'2 | 0'0 | 109'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045904 |
| -1.156634 | ... | ... | 104'2 | 0'0 | 104'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045482 |
| -1.13729 | ... | ... | 99'2 | 0'0 | 99'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045032 |
| -1.117109 | ... | ... | 94'2 | 0'0 | 94'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044566 |
| -1.096019 | ... | ... | 89'2 | 0'0 | 89'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04407 |
| -1.083745 | ... | ... | 84'3 | 0'0 | 84'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043539 |
| -1.060343 | ... | ... | 79'3 | 0'0 | 79'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042981 |
| -1.035703 | ... | ... | 74'3 | 0'0 | 74'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042377 |
| -1.009694 | ... | ... | 69'3 | 0'0 | 69'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041731 |
| -0.982135 | ... | ... | 64'3 | 0'0 | 64'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041029 |
| -0.952821 | ... | ... | 59'3 | 0'0 | 59'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040266 |
| -0.921493 | ... | ... | 54'3 | 0'0 | 54'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039428 |
| -0.887833 | ... | ... | 49'3 | 0'0 | 49'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038496 |
| -0.851423 | ... | ... | 44'3 | 0'0 | 44'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037447 |
| -0.804236 | ... | ... | 39'2 | 0'0 | 39'2 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03625 |
| -0.768019 | ... | ... | 34'3 | 0'0 | 34'3 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.059439 |
| -0.726099 | ... | ... | 29'4 | 0'0 | 29'4 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.056276 |
| -0.688769 | ... | ... | 25'5 | 0'0 | 25'5 | 5040 | 0'7 | 0'4 | 0'3 | 0'7 | 0'7 | -0.13125 |
| -0.676965 | ... | ... | 24'5 | 0'0 | 24'5 | 5050 | 1'1 | 0'5 | 0'4 | 1'1 | 0'5 | -0.153259 |
| -0.67119 | ... | ... | 23'6 | 0'0 | 23'6 | 5060 | 1'3 | 0'7 | 0'4 | 1'3 | 1'3 | -0.172193 |
| -0.651842 | ... | ... | 21'7 | 0'0 | 21'7 | 5080 | 1'6 | 1'1 | 0'5 | 1'6 | 0'6 | -0.193285 |
| -0.630513 | ... | ... | 20'0 | 0'0 | 20'0 | 5100 | 2'1 | 1'3 | 0'6 | 2'2 | 0'6 | -0.208107 |
| -0.612901 | ... | ... | 18'2 | 0'0 | 18'2 | 5120 | 2'6 | 1'6 | 1'0 | 2'6 | 1'1 | -0.231736 |
| -0.598328 | ... | ... | 16'5 | 0'0 | 16'5 | 5140 | 3'2 | 1'7 | 1'3 | 3'4 | 1'5 | -0.23973 |
| -0.592699 | ... | ... | 15'7 | 0'0 | 15'7 | 5150 | 3'5 | 2'0 | 1'5 | 3'7 | 1'6 | -0.247303 |
| -0.580394 | ... | ... | 15'0 | 0'0 | 15'0 | 5160 | 3'7 | 2'0 | 1'7 | 3'7 | 3'7 | -0.246367 |
| -0.564399 | ... | ... | 13'4 | 0'0 | 13'4 | 5180 | 5'1 | 2'7 | 2'2 | 5'1 | 3'0 | -0.273086 |
| -0.283445 | 6'2 | 6'2 | 12'1 | -5'7 | 6'2 | 5200 | 6'3 | 3'4 | 2'7 | 6'3 | 3'0 | -0.289113 |
| -0.34777 | 7'5 | 6'6 | 10'7 | -4'1 | 6'6 | 5220 | 5'5 | 2'0 | 3'5 | 5'5 | 3'3 | -0.203403 |
| -0.318642 | 5'3 | 5'3 | 9'5 | -4'2 | 5'3 | 5240 | 6'2 | 1'7 | 4'3 | 6'2 | 4'1 | -0.164076 |
| -0.297212 | 5'6 | 4'5 | 9'0 | -4'3 | 4'5 | 5250 | 9'0 | 4'2 | 4'6 | 9'0 | 4'6 | -0.265979 |
| -0.272454 | 6'1 | 3'7 | 8'4 | -4'5 | 3'7 | 5260 | 6'5 | 1'3 | 5'2 | 6'7 | 6'5 | -0.07679 |
| -0.348124 | 5'1 | 4'7 | 7'3 | -2'4 | 4'7 | 5280 | 6'1 | 0'0 | 6'1 | ... | ... | 0.000798 |
| -0.27114 | 4'1 | 3'1 | 6'3 | -3'2 | 3'1 | 5300 | 11'6 | 4'5 | 7'1 | 11'6 | 8'5 | -0.182117 |
| -0.262933 | 5'0 | 2'6 | 5'4 | -2'6 | 2'6 | 5320 | 8'2 | 0'0 | 8'2 | ... | ... | 0.001197 |
| -0.222354 | 3'7 | 2'0 | 4'6 | -2'6 | 2'0 | 5340 | 12'3 | 2'7 | 9'4 | 12'4 | 12'3 | 0.001397 |
| -0.23688 | 4'0 | 2'1 | 4'4 | -2'3 | 2'1 | 5350 | 15'4 | 5'2 | 10'2 | 15'4 | 12'2 | -0.087215 |
| -0.379968 | ... | ... | 4'1 | 0'0 | 4'1 | 5360 | 10'7 | 0'0 | 10'7 | ... | ... | 0.001596 |
| -0.280436 | 2'7 | 2'4 | 3'5 | -1'1 | 2'4 | 5380 | 12'3 | 0'0 | 12'3 | ... | ... | 0.001796 |
| -0.204338 | 2'4 | 1'4 | 3'1 | -1'5 | 1'4 | 5400 | 20'6 | 7'0 | 13'6 | 20'6 | 16'4 | -0.126321 |
| -0.17217 | 2'3 | 1'1 | 2'5 | -1'4 | 1'1 | 5420 | 15'3 | 0'0 | 15'3 | ... | ... | 0.002195 |
| -0.203368 | 1'3 | 1'3 | 2'2 | -0'7 | 1'3 | 5440 | 17'0 | 0'0 | 17'0 | ... | ... | 0.002394 |
| -0.164504 | 1'7 | 1'0 | 2'1 | -1'1 | 1'0 | 5450 | 17'7 | 0'0 | 17'7 | ... | ... | 0.002494 |
| -0.194829 | 1'2 | 1'2 | 2'0 | -0'6 | 1'2 | 5460 | 18'6 | 0'0 | 18'6 | ... | ... | 0.002594 |
| -0.154462 | 1'1 | 0'7 | 1'6 | -0'7 | 0'7 | 5480 | 20'4 | 0'0 | 20'4 | ... | ... | 0.002793 |
| -0.140858 | 1'2 | 0'6 | 1'4 | -0'6 | 0'6 | 5500 | 22'2 | 0'0 | 22'2 | ... | ... | 0.002993 |
| -0.207033 | ... | ... | 1'2 | 0'0 | 1'2 | 5520 | 24'0 | 0'0 | 24'0 | ... | ... | 0.003192 |
| -0.195401 | ... | ... | 1'1 | 0'0 | 1'1 | 5540 | 25'7 | 0'0 | 25'7 | ... | ... | 0.003392 |
| -0.181004 | ... | ... | 1'0 | 0'0 | 1'0 | 5550 | 26'6 | 0'0 | 26'6 | ... | ... | 0.003491 |
| -0.182424 | ... | ... | 1'0 | 0'0 | 1'0 | 5560 | 27'5 | 0'0 | 27'5 | ... | ... | 0.003591 |
| -0.168041 | ... | ... | 0'7 | 0'0 | 0'7 | 5580 | 29'4 | 0'0 | 29'4 | ... | ... | 0.003791 |
| -0.090543 | 0'5 | 0'3 | 0'6 | -0'3 | 0'3 | 5600 | 31'4 | 0'0 | 31'4 | ... | ... | 0.00399 |
| -0.134624 | ... | ... | 0'5 | 0'0 | 0'5 | 5620 | 33'3 | 0'0 | 33'3 | ... | ... | 0.00419 |
| -0.136223 | ... | ... | 0'5 | 0'0 | 0'5 | 5640 | 35'2 | 0'0 | 35'2 | ... | ... | 0.004389 |
| -0.115856 | ... | ... | 0'4 | 0'0 | 0'4 | 5650 | 36'2 | 0'0 | 36'2 | ... | ... | 0.004489 |
| -0.11648 | ... | ... | 0'4 | 0'0 | 0'4 | 5660 | 37'2 | 0'0 | 37'2 | ... | ... | 0.004589 |
| -0.118857 | 0'4 | 0'3 | 0'3 | 0'1 | 0'4 | 5700 | 41'1 | 0'0 | 41'1 | ... | ... | 0.004988 |
| -0.07115 | ... | ... | 0'2 | 0'0 | 0'2 | 5750 | 46'0 | 0'0 | 46'0 | ... | ... | 0.005486 |
| -0.099474 | 0'3 | 0'2 | 0'2 | 0'1 | 0'3 | 5800 | 50'7 | 0'0 | 50'7 | ... | ... | 0.005985 |
| -0.073726 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5850 | 55'7 | 0'0 | 55'7 | ... | ... | 0.006484 |
| -0.042984 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 60'7 | 0'0 | 60'7 | ... | ... | 0.006983 |
| -0.043544 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 65'7 | 0'0 | 65'7 | ... | ... | 0.007482 |
| -0.044074 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6000 | 70'7 | 0'0 | 70'7 | ... | ... | 0.00798 |
| -0.044573 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 75'7 | 0'0 | 75'7 | ... | ... | 0.008479 |
| -0.04504 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 80'7 | 0'0 | 80'7 | ... | ... | 0.008978 |
| -0.04549 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 85'7 | 0'0 | 85'7 | ... | ... | 0.009477 |
| -0.045915 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 90'6 | 0'0 | 90'6 | ... | ... | 0.009975 |
| -0.046315 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 95'6 | 0'0 | 95'6 | ... | ... | 0.010474 |
| -0.046704 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 100'6 | 0'0 | 100'6 | ... | ... | 0.010973 |
| -0.047078 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 105'6 | 0'0 | 105'6 | ... | ... | 0.011472 |
| -0.04743 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 110'6 | 0'0 | 110'6 | ... | ... | 0.01197 |
| -0.047769 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 115'6 | 0'0 | 115'6 | ... | ... | 0.012469 |
| -0.048097 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 120'6 | 0'0 | 120'6 | ... | ... | 0.012968 |
| -0.048416 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 125'6 | 0'0 | 125'6 | ... | ... | 0.013467 |
| -0.04872 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 130'6 | 0'0 | 130'6 | ... | ... | 0.013965 |
| -0.049014 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 135'6 | 0'0 | 135'6 | ... | ... | 0.014464 |
| -0.0493 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 140'6 | 0'0 | 140'6 | ... | ... | 0.014963 |
| -0.049577 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 145'6 | 0'0 | 145'6 | ... | ... | 0.015462 |
| -0.049841 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 150'6 | 0'0 | 150'6 | ... | ... | 0.015961 |
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.