Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.692494 | ... | ... | 113'3 | 0'0 | 113'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064286 |
| -0.683514 | ... | ... | 108'3 | 0'0 | 108'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063759 |
| -0.674182 | ... | ... | 103'3 | 0'0 | 103'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06321 |
| -0.664469 | ... | ... | 98'3 | 0'0 | 98'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062636 |
| -0.654336 | ... | ... | 93'3 | 0'0 | 93'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062021 |
| -0.64374 | ... | ... | 88'3 | 0'0 | 88'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061384 |
| -0.632645 | ... | ... | 83'3 | 0'0 | 83'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060709 |
| -0.620974 | ... | ... | 78'3 | 0'0 | 78'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059985 |
| -0.608678 | ... | ... | 73'3 | 0'0 | 73'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059226 |
| -0.595665 | ... | ... | 68'3 | 0'0 | 68'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058403 |
| -0.581844 | ... | ... | 63'3 | 0'0 | 63'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057525 |
| -0.567092 | ... | ... | 58'3 | 0'0 | 58'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056572 |
| -0.551254 | ... | ... | 53'3 | 0'0 | 53'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055536 |
| -0.534153 | ... | ... | 48'3 | 0'0 | 48'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054401 |
| -0.515536 | ... | ... | 43'3 | 0'0 | 43'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053139 |
| -0.495068 | ... | ... | 38'3 | 0'0 | 38'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051724 |
| -0.486263 | ... | ... | 36'3 | 0'0 | 36'3 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051109 |
| -0.477064 | ... | ... | 34'3 | 0'0 | 34'3 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050454 |
| -0.472301 | ... | ... | 33'3 | 0'0 | 33'3 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.085862 |
| -0.467417 | ... | ... | 32'3 | 0'0 | 32'3 | 4960 | 0'2 | 0'0 | 0'2 | ... | ... | -0.085198 |
| -0.472046 | ... | ... | 30'4 | 0'0 | 30'4 | 4980 | 0'2 | 0'0 | 0'2 | ... | ... | -0.083808 |
| -0.460981 | ... | ... | 28'4 | 0'0 | 28'4 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.082324 |
| -0.449279 | ... | ... | 26'4 | 0'0 | 26'4 | 5020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.109425 |
| -0.450255 | ... | ... | 24'5 | 0'0 | 24'5 | 5040 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.106962 |
| -0.456545 | ... | ... | 23'6 | 0'0 | 23'6 | 5050 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.105657 |
| -0.449383 | ... | ... | 22'6 | 0'0 | 22'6 | 5060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.128711 |
| -0.458569 | ... | ... | 21'0 | 0'0 | 21'0 | 5080 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.146694 |
| -0.464293 | ... | ... | 19'2 | 0'0 | 19'2 | 5100 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | -0.179656 |
| -0.466368 | ... | ... | 17'4 | 0'0 | 17'4 | 5120 | 1'1 | -0'1 | 1'2 | 1'2 | 1'1 | -0.205179 |
| -0.474583 | ... | ... | 15'7 | 0'0 | 15'7 | 5140 | 1'5 | 0'0 | 1'5 | ... | ... | -0.251071 |
| -0.481526 | ... | ... | 15'1 | 0'0 | 15'1 | 5150 | 2'0 | 0'1 | 1'7 | 2'0 | 1'3 | -0.281059 |
| -0.467931 | 14'1 | 14'1 | 14'2 | -0'1 | 14'1 | 5160 | 1'4 | -0'5 | 2'1 | 1'6 | 1'4 | -0.224001 |
| -0.492184 | ... | ... | 12'7 | 0'0 | 12'7 | 5180 | 1'7 | -0'6 | 2'5 | 1'7 | 1'7 | -0.242396 |
| -0.490528 | 11'3 | 11'3 | 11'4 | -0'1 | 11'3 | 5200 | 3'6 | 0'4 | 3'2 | 3'6 | 2'3 | -0.361744 |
| -0.497472 | ... | ... | 10'1 | 0'0 | 10'1 | 5220 | 4'0 | 0'0 | 4'0 | ... | ... | -0.342329 |
| -0.3692 | 6'7 | 6'7 | 9'0 | -2'1 | 6'7 | 5240 | 4'6 | 0'0 | 4'6 | ... | ... | -0.345556 |
| -0.420273 | 7'1 | 7'1 | 8'3 | -1'2 | 7'1 | 5250 | 5'3 | 0'2 | 5'1 | 5'5 | 4'3 | -0.357789 |
| -0.413237 | 6'6 | 6'4 | 7'7 | -1'3 | 6'4 | 5260 | 5'5 | 0'0 | 5'5 | ... | ... | -0.343026 |
| -0.38985 | 6'7 | 5'2 | 6'7 | -1'5 | 5'2 | 5280 | 7'2 | 0'5 | 6'5 | 7'2 | 6'0 | -0.37381 |
| -0.410681 | 6'6 | 4'7 | 6'0 | -1'1 | 4'7 | 5300 | 7'6 | 0'0 | 7'6 | ... | ... | -0.317929 |
| -0.396661 | 4'1 | 4'1 | 5'1 | -1'0 | 4'1 | 5320 | 8'7 | 0'0 | 8'7 | ... | ... | -0.286267 |
| -0.446513 | ... | ... | 4'3 | 0'0 | 4'3 | 5340 | 10'1 | 0'0 | 10'1 | ... | ... | -0.246996 |
| -0.343687 | 4'7 | 2'7 | 4'0 | -1'1 | 2'7 | 5350 | 10'6 | 0'0 | 10'6 | ... | ... | -0.220068 |
| -0.322359 | 4'1 | 2'4 | 3'6 | -1'2 | 2'4 | 5360 | 11'4 | 0'0 | 11'4 | ... | ... | -0.200907 |
| -0.305378 | 3'0 | 2'1 | 3'1 | -1'0 | 2'1 | 5380 | 12'7 | 0'0 | 12'7 | ... | ... | -0.131882 |
| -0.307554 | 3'0 | 2'0 | 2'5 | -0'5 | 2'0 | 5400 | 14'3 | 0'0 | 14'3 | ... | ... | -0.043737 |
| -0.347488 | ... | ... | 2'2 | 0'0 | 2'2 | 5420 | 16'0 | 0'0 | 16'0 | ... | ... | 0.001726 |
| -0.318377 | ... | ... | 1'7 | 0'0 | 1'7 | 5440 | 17'5 | 0'0 | 17'5 | ... | ... | 0.001938 |
| -0.261526 | 2'2 | 1'3 | 1'5 | -0'2 | 1'3 | 5450 | 18'3 | 0'0 | 18'3 | ... | ... | 0.002045 |
| -0.282114 | ... | ... | 1'4 | 0'0 | 1'4 | 5460 | 19'2 | 0'0 | 19'2 | ... | ... | 0.002151 |
| -0.255779 | ... | ... | 1'2 | 0'0 | 1'2 | 5480 | 21'0 | 0'0 | 21'0 | ... | ... | 0.002363 |
| -0.203931 | 1'0 | 0'7 | 1'0 | -0'1 | 0'7 | 5500 | 22'6 | 0'0 | 22'6 | ... | ... | 0.002576 |
| -0.229455 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 5520 | 24'0 | -0'5 | 24'5 | 24'0 | 23'1 | 0.002788 |
| -0.234338 | 1'0 | 1'0 | 0'6 | 0'2 | 1'0 | 5540 | 26'4 | 0'0 | 26'4 | ... | ... | 0.003 |
| -0.14293 | 0'5 | 0'3 | 0'5 | -0'1 | 0'4 | 5550 | 27'3 | 0'0 | 27'3 | ... | ... | 0.003107 |
| -0.16996 | ... | ... | 0'5 | 0'0 | 0'5 | 5560 | 28'3 | 0'0 | 28'3 | ... | ... | 0.003213 |
| -0.146577 | ... | ... | 0'4 | 0'0 | 0'4 | 5580 | 30'2 | 0'0 | 30'2 | ... | ... | 0.003425 |
| -0.119936 | 0'3 | 0'2 | 0'4 | -0'1 | 0'3 | 5600 | 32'1 | 0'0 | 32'1 | ... | ... | 0.003638 |
| -0.090822 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 37'0 | 0'0 | 37'0 | ... | ... | 0.004169 |
| -0.054037 | 0'3 | 0'1 | 0'2 | -0'1 | 0'1 | 5700 | 42'0 | 0'0 | 42'0 | ... | ... | 0.0047 |
| -0.055207 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5750 | 46'7 | 0'0 | 46'7 | ... | ... | 0.005231 |
| -0.056274 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 51'7 | 0'0 | 51'7 | ... | ... | 0.005762 |
| -0.057249 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 56'7 | 0'0 | 56'7 | ... | ... | 0.006293 |
| -0.05815 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 61'7 | 0'0 | 61'7 | ... | ... | 0.006824 |
| -0.058988 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 66'7 | 0'0 | 66'7 | ... | ... | 0.007355 |
| -0.059767 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 71'7 | 0'0 | 71'7 | ... | ... | 0.007886 |
| -0.060503 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 76'7 | 0'0 | 76'7 | ... | ... | 0.008417 |
| -0.061196 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 81'7 | 0'0 | 81'7 | ... | ... | 0.008948 |
| -0.061842 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 86'7 | 0'0 | 86'7 | ... | ... | 0.009479 |
| -0.062465 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 91'7 | 0'0 | 91'7 | ... | ... | 0.01001 |
| -0.063055 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 96'7 | 0'0 | 96'7 | ... | ... | 0.010541 |
| -0.063609 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 101'7 | 0'0 | 101'7 | ... | ... | 0.011072 |
| -0.064146 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 106'7 | 0'0 | 106'7 | ... | ... | 0.011604 |
| -0.064665 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 111'7 | 0'0 | 111'7 | ... | ... | 0.012135 |
| -0.065152 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 116'7 | 0'0 | 116'7 | ... | ... | 0.012666 |
| -0.06562 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 121'7 | 0'0 | 121'7 | ... | ... | 0.013197 |
| -0.066073 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 126'6 | 0'0 | 126'6 | ... | ... | 0.013728 |
| -0.066516 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 131'6 | 0'0 | 131'6 | ... | ... | 0.014259 |
| -0.066936 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 136'6 | 0'0 | 136'6 | ... | ... | 0.01479 |
| -0.067342 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 141'6 | 0'0 | 141'6 | ... | ... | 0.015321 |
| -0.067737 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'6 | 0'0 | 146'6 | ... | ... | 0.015852 |
| -0.068119 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 151'6 | 0'0 | 151'6 | ... | ... | 0.016383 |
| -0.068486 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'6 | 0'0 | 156'6 | ... | ... | 0.016914 |
| -0.068844 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 161'6 | 0'0 | 161'6 | ... | ... | 0.017445 |
| -0.069193 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'6 | 0'0 | 166'6 | ... | ... | 0.017976 |
| -0.069533 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'6 | 0'0 | 171'6 | ... | ... | 0.018507 |
| -0.069865 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'6 | 0'0 | 176'6 | ... | ... | 0.019038 |
| -0.070184 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 181'6 | 0'0 | 181'6 | ... | ... | 0.019569 |
| -0.070491 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 186'6 | 0'0 | 186'6 | ... | ... | 0.0201 |
| -0.070791 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 191'6 | 0'0 | 191'6 | ... | ... | 0.020631 |
| -0.071089 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 196'6 | 0'0 | 196'6 | ... | ... | 0.021163 |
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.