Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -2.256889 | ... | ... | 104'7 | 0'0 | 104'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.168734 |
| -2.224441 | ... | ... | 99'7 | 0'0 | 99'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.167209 |
| -2.190551 | ... | ... | 94'7 | 0'0 | 94'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.165587 |
| -2.155064 | ... | ... | 89'7 | 0'0 | 89'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.163895 |
| -2.117817 | ... | ... | 84'7 | 0'0 | 84'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.16211 |
| -2.07862 | ... | ... | 79'7 | 0'0 | 79'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.16019 |
| -2.037274 | ... | ... | 74'7 | 0'0 | 74'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.158175 |
| -1.993471 | ... | ... | 69'7 | 0'0 | 69'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.156002 |
| -1.946947 | ... | ... | 64'7 | 0'0 | 64'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.153674 |
| -1.897268 | ... | ... | 59'7 | 0'0 | 59'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.151157 |
| -1.84399 | ... | ... | 54'7 | 0'0 | 54'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.14842 |
| -1.786487 | ... | ... | 49'7 | 0'0 | 49'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.145419 |
| -1.723998 | ... | ... | 44'7 | 0'0 | 44'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.142093 |
| -1.655497 | ... | ... | 39'7 | 0'0 | 39'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.138365 |
| -1.579592 | ... | ... | 34'7 | 0'0 | 34'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.134127 |
| -1.546724 | ... | ... | 32'7 | 0'0 | 32'7 | 4720 | 0'1 | 0'0 | 0'1 | ... | ... | -0.132257 |
| -1.512245 | ... | ... | 30'7 | 0'0 | 30'7 | 4740 | 0'1 | 0'0 | 0'1 | ... | ... | -0.13026 |
| -1.494319 | ... | ... | 29'7 | 0'0 | 29'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.129204 |
| -1.475901 | ... | ... | 28'7 | 0'0 | 28'7 | 4760 | 0'1 | 0'0 | 0'1 | ... | ... | -0.128121 |
| -1.437521 | ... | ... | 26'7 | 0'0 | 26'7 | 4780 | 0'1 | 0'0 | 0'1 | ... | ... | -0.125821 |
| -1.396791 | ... | ... | 24'7 | 0'0 | 24'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.123332 |
| -1.35341 | ... | ... | 22'7 | 0'0 | 22'7 | 4820 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.120613 |
| -1.306957 | ... | ... | 20'7 | 0'0 | 20'7 | 4840 | 0'1 | 0'0 | 0'1 | ... | ... | -0.11763 |
| -1.282423 | ... | ... | 19'7 | 0'0 | 19'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.116013 |
| -1.256918 | ... | ... | 18'7 | 0'0 | 18'7 | 4860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.114309 |
| -1.231004 | ... | ... | 17'0 | 0'0 | 17'0 | 4880 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.185803 |
| 0.001149 | 9'3 | 9'3 | 15'1 | -5'6 | 9'3 | 4900 | 0'4 | 0'1 | 0'3 | 0'4 | 0'3 | -0.292687 |
| -1.154798 | ... | ... | 13'2 | 0'0 | 13'2 | 4920 | 0'7 | 0'3 | 0'4 | 0'7 | 0'7 | -0.406918 |
| -1.125663 | ... | ... | 11'4 | 0'0 | 11'4 | 4940 | 1'5 | 0'6 | 0'7 | 1'5 | 1'3 | -0.574316 |
| -1.128744 | ... | ... | 10'6 | 0'0 | 10'6 | 4950 | 2'0 | 1'0 | 1'0 | 2'1 | 2'0 | -0.632364 |
| -1.103599 | ... | ... | 9'7 | 0'0 | 9'7 | 4960 | 1'5 | 0'4 | 1'1 | 2'4 | 1'3 | -0.519091 |
| -1.082125 | ... | ... | 8'3 | 0'0 | 8'3 | 4980 | 1'7 | 0'2 | 1'5 | 3'5 | 1'7 | -0.498974 |
| -0.592248 | 4'2 | 3'0 | 7'0 | -2'6 | 4'2 | 5000 | 3'5 | 1'3 | 2'2 | 4'6 | 2'6 | -0.698115 |
| -0.578709 | 3'2 | 2'3 | 5'6 | -2'5 | 3'1 | 5020 | 3'0 | 0'0 | 3'0 | ... | ... | -0.431502 |
| -0.614855 | 2'5 | 1'5 | 4'5 | -2'0 | 2'5 | 5040 | 4'4 | 0'5 | 3'7 | 4'4 | 4'4 | -0.453403 |
| -0.639952 | 4'0 | 1'4 | 4'1 | -1'5 | 2'4 | 5050 | 4'3 | 0'0 | 4'3 | ... | ... | -0.242692 |
| -0.582177 | 2'0 | 1'1 | 3'5 | -1'5 | 2'0 | 5060 | 8'5 | 3'6 | 4'7 | 8'5 | 8'5 | -0.942018 |
| -0.368274 | 2'7 | 0'7 | 2'7 | -2'0 | 0'7 | 5080 | 9'4 | 3'3 | 6'1 | 9'4 | 9'4 | -0.808036 |
| -0.438075 | 1'2 | 0'5 | 2'1 | -1'1 | 1'0 | 5100 | 12'2 | 4'7 | 7'3 | 12'2 | 6'5 | -1.033987 |
| -0.651172 | ... | ... | 1'5 | 0'0 | 1'5 | 5120 | 8'7 | 0'0 | 8'7 | ... | ... | 0.001097 |
| -0.613533 | 1'3 | 1'3 | 1'1 | 0'2 | 1'3 | 5140 | 10'3 | 0'0 | 10'3 | ... | ... | 0.001302 |
| -0.504677 | ... | ... | 1'0 | 0'0 | 1'0 | 5150 | 11'2 | 0'0 | 11'2 | ... | ... | 0.001404 |
| -0.46995 | ... | ... | 0'7 | 0'0 | 0'7 | 5160 | 12'1 | 0'0 | 12'1 | ... | ... | 0.001506 |
| -0.38491 | ... | ... | 0'5 | 0'0 | 0'5 | 5180 | 13'7 | 0'0 | 13'7 | ... | ... | 0.00171 |
| -0.274426 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 15'5 | 0'0 | 15'5 | ... | ... | 0.001914 |
| -0.20835 | ... | ... | 0'2 | 0'0 | 0'2 | 5220 | 17'4 | 0'0 | 17'4 | ... | ... | 0.002118 |
| -0.213115 | ... | ... | 0'2 | 0'0 | 0'2 | 5240 | 19'4 | 0'0 | 19'4 | ... | ... | 0.002323 |
| -0.21536 | ... | ... | 0'2 | 0'0 | 0'2 | 5250 | 20'4 | 0'0 | 20'4 | ... | ... | 0.002425 |
| -0.127565 | ... | ... | 0'1 | 0'0 | 0'1 | 5260 | 21'3 | 0'0 | 21'3 | ... | ... | 0.002527 |
| -0.129737 | ... | ... | 0'1 | 0'0 | 0'1 | 5280 | 23'3 | 0'0 | 23'3 | ... | ... | 0.002731 |
| -0.131774 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 25'3 | 0'0 | 25'3 | ... | ... | 0.002935 |
| -0.133668 | ... | ... | 0'1 | 0'0 | 0'1 | 5320 | 27'3 | 0'0 | 27'3 | ... | ... | 0.003139 |
| -0.135473 | ... | ... | 0'1 | 0'0 | 0'1 | 5340 | 31'0 | 1'5 | 29'3 | 31'0 | 31'0 | 0.003344 |
| -0.136329 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 30'3 | 0'0 | 30'3 | ... | ... | 0.003446 |
| -0.137159 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 31'3 | 0'0 | 31'3 | ... | ... | 0.003548 |
| -0.13876 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 33'3 | 0'0 | 33'3 | ... | ... | 0.003752 |
| -0.140297 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 41'3 | 6'0 | 35'3 | 41'3 | 41'2 | -1.353812 |
| -0.141743 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 37'3 | 0'0 | 37'3 | ... | ... | 0.00416 |
| -0.143127 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 39'3 | 0'0 | 39'3 | ... | ... | 0.004364 |
| -0.143802 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 40'3 | 0'0 | 40'3 | ... | ... | 0.004467 |
| -0.144468 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 41'3 | 0'0 | 41'3 | ... | ... | 0.004569 |
| -0.146958 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 45'3 | 0'0 | 45'3 | ... | ... | 0.004977 |
| -0.149827 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 50'3 | 0'0 | 50'3 | ... | ... | 0.005487 |
| -0.152449 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 55'3 | 0'0 | 55'3 | ... | ... | 0.005998 |
| -0.154869 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 60'3 | 0'0 | 60'3 | ... | ... | 0.006508 |
| -0.157121 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 65'3 | 0'0 | 65'3 | ... | ... | 0.007019 |
| -0.15921 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 70'3 | 0'0 | 70'3 | ... | ... | 0.007529 |
| -0.161184 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 75'3 | 0'0 | 75'3 | ... | ... | 0.00804 |
| -0.163045 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 80'3 | 0'0 | 80'3 | ... | ... | 0.00855 |
| -0.164774 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 85'3 | 0'0 | 85'3 | ... | ... | 0.009061 |
| -0.166445 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 90'3 | 0'0 | 90'3 | ... | ... | 0.009571 |
| -0.168027 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 95'3 | 0'0 | 95'3 | ... | ... | 0.010082 |
| -0.169513 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 100'3 | 0'0 | 100'3 | ... | ... | 0.010592 |
| -0.170946 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 105'3 | 0'0 | 105'3 | ... | ... | 0.011103 |
| -0.172335 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 110'3 | 0'0 | 110'3 | ... | ... | 0.011613 |
| -0.17364 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 115'3 | 0'0 | 115'3 | ... | ... | 0.012123 |
| -0.174896 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 120'3 | 0'0 | 120'3 | ... | ... | 0.012634 |
| -0.176109 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 125'3 | 0'0 | 125'3 | ... | ... | 0.013144 |
| -0.177287 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 130'3 | 0'0 | 130'3 | ... | ... | 0.013655 |
| -0.178411 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 135'3 | 0'0 | 135'3 | ... | ... | 0.014165 |
| -0.179499 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 140'3 | 0'0 | 140'3 | ... | ... | 0.014676 |
| -0.180555 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 145'3 | 0'0 | 145'3 | ... | ... | 0.015186 |
| -0.18158 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 150'3 | 0'0 | 150'3 | ... | ... | 0.015697 |
| -0.182555 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 155'3 | 0'0 | 155'3 | ... | ... | 0.016207 |
| -0.183511 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 160'3 | 0'0 | 160'3 | ... | ... | 0.016718 |
| -0.184445 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 165'3 | 0'0 | 165'3 | ... | ... | 0.017228 |
| -0.187915 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 185'3 | 0'0 | 185'3 | ... | ... | 0.01927 |
| -0.191056 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 205'3 | 0'0 | 205'3 | ... | ... | 0.021312 |
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.