Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.012055 | ... | ... | 113'3 | 0'0 | 113'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064566 |
| 0.011524 | ... | ... | 108'3 | 0'0 | 108'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064052 |
| 0.010993 | ... | ... | 103'3 | 0'0 | 103'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063515 |
| 0.010462 | ... | ... | 98'3 | 0'0 | 98'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062955 |
| 0.009931 | ... | ... | 93'3 | 0'0 | 93'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062363 |
| 0.0094 | ... | ... | 88'3 | 0'0 | 88'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061738 |
| 0.008869 | ... | ... | 83'3 | 0'0 | 83'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061087 |
| 0.008338 | ... | ... | 78'3 | 0'0 | 78'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060389 |
| 0.007807 | ... | ... | 73'3 | 0'0 | 73'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059648 |
| 0.007275 | ... | ... | 68'3 | 0'0 | 68'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058863 |
| 0.006744 | ... | ... | 63'3 | 0'0 | 63'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058015 |
| 0.006213 | ... | ... | 58'3 | 0'0 | 58'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057106 |
| 0.005682 | ... | ... | 53'3 | 0'0 | 53'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056118 |
| 0.005151 | ... | ... | 48'3 | 0'0 | 48'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055038 |
| 0.00462 | ... | ... | 43'3 | 0'0 | 43'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053848 |
| 0.004089 | ... | ... | 38'3 | 0'0 | 38'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052527 |
| 0.003877 | ... | ... | 36'3 | 0'0 | 36'3 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051946 |
| 0.003664 | ... | ... | 34'3 | 0'0 | 34'3 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051343 |
| 0.003558 | ... | ... | 33'3 | 0'0 | 33'3 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.087589 |
| 0.003452 | ... | ... | 32'3 | 0'0 | 32'3 | 4960 | 0'2 | 0'0 | 0'2 | ... | ... | -0.086976 |
| -0.010788 | ... | ... | 30'4 | 0'0 | 30'4 | 4980 | 0'2 | 0'0 | 0'2 | ... | ... | -0.085698 |
| -0.010081 | ... | ... | 28'4 | 0'0 | 28'4 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.084339 |
| -0.009374 | ... | ... | 26'4 | 0'0 | 26'4 | 5020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.112526 |
| -0.051194 | ... | ... | 24'5 | 0'0 | 24'5 | 5040 | 0'3 | 0'0 | 0'3 | ... | ... | -0.110299 |
| -0.082843 | ... | ... | 23'6 | 0'0 | 23'6 | 5050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.134914 |
| -0.08184 | ... | ... | 22'6 | 0'0 | 22'6 | 5060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.133348 |
| -0.131129 | ... | ... | 21'0 | 0'0 | 21'0 | 5080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.174108 |
| -0.169566 | ... | ... | 19'2 | 0'0 | 19'2 | 5100 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | -0.188486 |
| -0.200197 | ... | ... | 17'4 | 0'0 | 17'4 | 5120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.233474 |
| -0.239388 | ... | ... | 15'7 | 0'0 | 15'7 | 5140 | 1'5 | 0'0 | 1'5 | ... | ... | -0.268451 |
| -0.262259 | ... | ... | 15'1 | 0'0 | 15'1 | 5150 | 1'6 | -0'1 | 1'7 | 1'6 | 1'3 | -0.276023 |
| -0.255888 | 14'1 | 14'1 | 14'2 | -0'1 | 14'1 | 5160 | 1'4 | -0'5 | 2'1 | 1'6 | 1'4 | -0.242483 |
| -0.313325 | ... | ... | 12'7 | 0'0 | 12'7 | 5180 | 1'7 | -0'6 | 2'5 | 1'7 | 1'7 | -0.266968 |
| -0.334562 | 11'3 | 11'3 | 11'4 | -0'1 | 11'3 | 5200 | 3'0 | -0'2 | 3'2 | 3'0 | 2'3 | -0.344942 |
| -0.364541 | ... | ... | 10'1 | 0'0 | 10'1 | 5220 | 4'0 | 0'0 | 4'0 | ... | ... | -0.391883 |
| -0.390487 | ... | ... | 9'0 | 0'0 | 9'0 | 5240 | 4'6 | 0'0 | 4'6 | ... | ... | -0.407447 |
| -0.394598 | ... | ... | 8'3 | 0'0 | 8'3 | 5250 | 4'3 | -0'6 | 5'1 | 4'3 | 4'3 | -0.362007 |
| -0.403821 | ... | ... | 7'7 | 0'0 | 7'7 | 5260 | 5'5 | 0'0 | 5'5 | ... | ... | -0.419893 |
| -0.397327 | 6'5 | 6'5 | 6'7 | -0'2 | 6'5 | 5280 | 6'0 | -0'5 | 6'5 | 6'0 | 6'0 | -0.389548 |
| -0.449261 | 6'6 | 6'4 | 6'0 | 0'4 | 6'4 | 5300 | 7'6 | 0'0 | 7'6 | ... | ... | -0.433477 |
| -0.411068 | ... | ... | 5'1 | 0'0 | 5'1 | 5320 | 8'7 | 0'0 | 8'7 | ... | ... | -0.42713 |
| -0.401065 | ... | ... | 4'3 | 0'0 | 4'3 | 5340 | 10'1 | 0'0 | 10'1 | ... | ... | -0.417973 |
| -0.382916 | 4'7 | 3'6 | 4'0 | -0'1 | 3'7 | 5350 | 10'6 | 0'0 | 10'6 | ... | ... | -0.409393 |
| -0.416743 | 4'1 | 4'1 | 3'6 | 0'3 | 4'1 | 5360 | 11'4 | 0'0 | 11'4 | ... | ... | -0.407269 |
| -0.356877 | 3'0 | 3'0 | 3'1 | -0'1 | 3'0 | 5380 | 12'7 | 0'0 | 12'7 | ... | ... | -0.386919 |
| -0.378723 | 3'0 | 3'0 | 2'5 | 0'3 | 3'0 | 5400 | 14'3 | 0'0 | 14'3 | ... | ... | -0.367465 |
| -0.327503 | ... | ... | 2'2 | 0'0 | 2'2 | 5420 | 16'0 | 0'0 | 16'0 | ... | ... | -0.351498 |
| -0.302323 | ... | ... | 1'7 | 0'0 | 1'7 | 5440 | 17'5 | 0'0 | 17'5 | ... | ... | -0.328968 |
| -0.294191 | 2'2 | 1'6 | 1'5 | 0'1 | 1'6 | 5450 | 18'3 | 0'0 | 18'3 | ... | ... | -0.308202 |
| -0.269619 | ... | ... | 1'4 | 0'0 | 1'4 | 5460 | 19'2 | 0'0 | 19'2 | ... | ... | -0.299582 |
| -0.245763 | ... | ... | 1'2 | 0'0 | 1'2 | 5480 | 21'0 | 0'0 | 21'0 | ... | ... | -0.278898 |
| -0.216479 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 5500 | 22'6 | 0'0 | 22'6 | ... | ... | -0.253449 |
| -0.2222 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 5520 | 24'0 | -0'5 | 24'5 | 24'0 | 23'1 | -0.136341 |
| -0.227543 | 1'0 | 1'0 | 0'6 | 0'2 | 1'0 | 5540 | 26'4 | 0'0 | 26'4 | ... | ... | -0.228325 |
| -0.164017 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 5550 | 27'3 | 0'0 | 27'3 | ... | ... | -0.210182 |
| -0.165671 | ... | ... | 0'5 | 0'0 | 0'5 | 5560 | 28'3 | 0'0 | 28'3 | ... | ... | -0.212469 |
| -0.143246 | ... | ... | 0'4 | 0'0 | 0'4 | 5580 | 30'2 | 0'0 | 30'2 | ... | ... | -0.194347 |
| -0.117497 | 0'3 | 0'2 | 0'4 | -0'1 | 0'3 | 5600 | 32'1 | 0'0 | 32'1 | ... | ... | -0.173826 |
| -0.089335 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 37'0 | 0'0 | 37'0 | ... | ... | -0.15434 |
| -0.125612 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 5700 | 42'0 | 0'0 | 42'0 | ... | ... | -0.159986 |
| -0.05458 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5750 | 46'7 | 0'0 | 46'7 | ... | ... | -0.134356 |
| -0.055699 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 51'7 | 0'0 | 51'7 | ... | ... | -0.138332 |
| -0.056722 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 56'7 | 0'0 | 56'7 | ... | ... | -0.142076 |
| -0.057664 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 61'7 | 0'0 | 61'7 | ... | ... | -0.145625 |
| -0.058534 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 66'7 | 0'0 | 66'7 | ... | ... | -0.149014 |
| -0.059348 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 71'7 | 0'0 | 71'7 | ... | ... | -0.152259 |
| -0.060104 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 76'7 | 0'0 | 76'7 | ... | ... | -0.155388 |
| -0.06082 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 81'7 | 0'0 | 81'7 | ... | ... | -0.158412 |
| -0.06149 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 86'7 | 0'0 | 86'7 | ... | ... | -0.16134 |
| -0.062126 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 91'7 | 0'0 | 91'7 | ... | ... | -0.164192 |
| -0.062736 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 96'7 | 0'0 | 96'7 | ... | ... | -0.16697 |
| -0.063308 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 101'7 | 0'0 | 101'7 | ... | ... | -0.169681 |
| -0.063852 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 106'7 | 0'0 | 106'7 | ... | ... | -0.172334 |
| -0.064382 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 111'7 | 0'0 | 111'7 | ... | ... | -0.174938 |
| -0.064887 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 116'7 | 0'0 | 116'7 | ... | ... | -0.17749 |
| -0.065365 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 121'7 | 0'0 | 121'7 | ... | ... | -0.179999 |
| -0.065826 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 126'6 | 0'0 | 126'6 | ... | ... | -0.140993 |
| -0.066276 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 131'6 | 0'0 | 131'6 | ... | ... | -0.143142 |
| -0.066708 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 136'6 | 0'0 | 136'6 | ... | ... | -0.14527 |
| -0.067121 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 141'6 | 0'0 | 141'6 | ... | ... | -0.147377 |
| -0.067522 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'6 | 0'0 | 146'6 | ... | ... | -0.149464 |
| -0.067911 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 151'6 | 0'0 | 151'6 | ... | ... | -0.151536 |
| -0.068287 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'6 | 0'0 | 156'6 | ... | ... | -0.153596 |
| -0.068649 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 161'6 | 0'0 | 161'6 | ... | ... | -0.155641 |
| -0.069003 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'6 | 0'0 | 166'6 | ... | ... | -0.157674 |
| -0.069348 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'6 | 0'0 | 171'6 | ... | ... | -0.159694 |
| -0.069684 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'6 | 0'0 | 176'6 | ... | ... | -0.161699 |
| -0.070012 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 181'6 | 0'0 | 181'6 | ... | ... | -0.163692 |
| -0.070324 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 186'6 | 0'0 | 186'6 | ... | ... | -0.165677 |
| -0.070628 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 191'6 | 0'0 | 191'6 | ... | ... | -0.167652 |
| -0.070926 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 196'6 | 0'0 | 196'6 | ... | ... | -0.169618 |
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.