Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.378469 | ... | ... | 113'3 | 0'0 | 113'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06444 |
| -0.373708 | ... | ... | 108'3 | 0'0 | 108'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063919 |
| -0.368785 | ... | ... | 103'3 | 0'0 | 103'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063377 |
| -0.363683 | ... | ... | 98'3 | 0'0 | 98'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062811 |
| -0.358388 | ... | ... | 93'3 | 0'0 | 93'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062209 |
| -0.35288 | ... | ... | 88'3 | 0'0 | 88'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061578 |
| -0.347132 | ... | ... | 83'3 | 0'0 | 83'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060919 |
| -0.341118 | ... | ... | 78'3 | 0'0 | 78'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060207 |
| -0.334806 | ... | ... | 73'3 | 0'0 | 73'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059458 |
| -0.328155 | ... | ... | 68'3 | 0'0 | 68'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058656 |
| -0.321113 | ... | ... | 63'3 | 0'0 | 63'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057794 |
| -0.313628 | ... | ... | 58'3 | 0'0 | 58'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056866 |
| -0.305616 | ... | ... | 53'3 | 0'0 | 53'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055858 |
| -0.296986 | ... | ... | 48'3 | 0'0 | 48'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054752 |
| -0.287614 | ... | ... | 43'3 | 0'0 | 43'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053531 |
| -0.277324 | ... | ... | 38'3 | 0'0 | 38'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052168 |
| -0.272902 | ... | ... | 36'3 | 0'0 | 36'3 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051573 |
| -0.268279 | ... | ... | 34'3 | 0'0 | 34'3 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05095 |
| -0.265885 | ... | ... | 33'3 | 0'0 | 33'3 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.08682 |
| -0.263432 | ... | ... | 32'3 | 0'0 | 32'3 | 4960 | 0'2 | 0'0 | 0'2 | ... | ... | -0.086186 |
| -0.278173 | ... | ... | 30'4 | 0'0 | 30'4 | 4980 | 0'2 | 0'0 | 0'2 | ... | ... | -0.084859 |
| -0.272332 | ... | ... | 28'4 | 0'0 | 28'4 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.083446 |
| -0.266148 | ... | ... | 26'4 | 0'0 | 26'4 | 5020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.111152 |
| -0.27733 | ... | ... | 24'5 | 0'0 | 24'5 | 5040 | 0'3 | 0'0 | 0'3 | ... | ... | -0.108828 |
| -0.290573 | ... | ... | 23'6 | 0'0 | 23'6 | 5050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.132946 |
| -0.286459 | ... | ... | 22'6 | 0'0 | 22'6 | 5060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.1313 |
| -0.308749 | ... | ... | 21'0 | 0'0 | 21'0 | 5080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.170989 |
| -0.326644 | ... | ... | 19'2 | 0'0 | 19'2 | 5100 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | -0.184618 |
| -0.340224 | ... | ... | 17'4 | 0'0 | 17'4 | 5120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.227843 |
| -0.361205 | ... | ... | 15'7 | 0'0 | 15'7 | 5140 | 1'5 | 0'0 | 1'5 | ... | ... | -0.260877 |
| -0.374866 | ... | ... | 15'1 | 0'0 | 15'1 | 5150 | 1'6 | -0'1 | 1'7 | 1'6 | 1'3 | -0.2676 |
| -0.364934 | 14'1 | 14'1 | 14'2 | -0'1 | 14'1 | 5160 | 1'4 | -0'5 | 2'1 | 1'6 | 1'4 | -0.234477 |
| -0.403501 | ... | ... | 12'7 | 0'0 | 12'7 | 5180 | 1'7 | -0'6 | 2'5 | 1'7 | 1'7 | -0.25639 |
| -0.41253 | 11'3 | 11'3 | 11'4 | -0'1 | 11'3 | 5200 | 3'0 | -0'2 | 3'2 | 3'0 | 2'3 | -0.32889 |
| -0.430285 | ... | ... | 10'1 | 0'0 | 10'1 | 5220 | 4'0 | 0'0 | 4'0 | ... | ... | -0.37066 |
| -0.445653 | ... | ... | 9'0 | 0'0 | 9'0 | 5240 | 4'6 | 0'0 | 4'6 | ... | ... | -0.381129 |
| -0.445282 | ... | ... | 8'3 | 0'0 | 8'3 | 5250 | 4'3 | -0'6 | 5'1 | 4'3 | 4'3 | -0.333983 |
| -0.450133 | ... | ... | 7'7 | 0'0 | 7'7 | 5260 | 5'5 | 0'0 | 5'5 | ... | ... | -0.387477 |
| -0.420313 | 6'7 | 6'3 | 6'7 | -0'4 | 6'3 | 5280 | 6'0 | -0'5 | 6'5 | 6'0 | 6'0 | -0.34993 |
| -0.441945 | 6'6 | 5'7 | 6'0 | -0'1 | 5'7 | 5300 | 7'6 | 0'0 | 7'6 | ... | ... | -0.385762 |
| -0.43749 | ... | ... | 5'1 | 0'0 | 5'1 | 5320 | 8'7 | 0'0 | 8'7 | ... | ... | -0.369911 |
| -0.422717 | ... | ... | 4'3 | 0'0 | 4'3 | 5340 | 10'1 | 0'0 | 10'1 | ... | ... | -0.349943 |
| -0.402112 | 4'7 | 3'6 | 4'0 | -0'1 | 3'7 | 5350 | 10'6 | 0'0 | 10'6 | ... | ... | -0.335173 |
| -0.435318 | 4'1 | 4'1 | 3'6 | 0'3 | 4'1 | 5360 | 11'4 | 0'0 | 11'4 | ... | ... | -0.327306 |
| -0.370814 | 3'0 | 3'0 | 3'1 | -0'1 | 3'0 | 5380 | 12'7 | 0'0 | 12'7 | ... | ... | -0.292624 |
| -0.391236 | 3'0 | 3'0 | 2'5 | 0'3 | 3'0 | 5400 | 14'3 | 0'0 | 14'3 | ... | ... | -0.257516 |
| -0.336902 | ... | ... | 2'2 | 0'0 | 2'2 | 5420 | 16'0 | 0'0 | 16'0 | ... | ... | -0.225473 |
| -0.309858 | ... | ... | 1'7 | 0'0 | 1'7 | 5440 | 17'5 | 0'0 | 17'5 | ... | ... | -0.18331 |
| -0.255057 | 2'2 | 1'3 | 1'5 | -0'2 | 1'3 | 5450 | 18'3 | 0'0 | 18'3 | ... | ... | -0.147327 |
| -0.275478 | ... | ... | 1'4 | 0'0 | 1'4 | 5460 | 19'2 | 0'0 | 19'2 | ... | ... | -0.127804 |
| -0.250451 | ... | ... | 1'2 | 0'0 | 1'2 | 5480 | 21'0 | 0'0 | 21'0 | ... | ... | -0.080003 |
| -0.200227 | 1'0 | 0'7 | 1'0 | -0'1 | 0'7 | 5500 | 22'6 | 0'0 | 22'6 | ... | ... | -0.008047 |
| -0.225581 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 5520 | 24'0 | -0'5 | 24'5 | 24'0 | 23'1 | 0.002629 |
| -0.230702 | 1'0 | 1'0 | 0'6 | 0'2 | 1'0 | 5540 | 26'4 | 0'0 | 26'4 | ... | ... | 0.002841 |
| -0.140982 | 0'5 | 0'3 | 0'5 | -0'1 | 0'4 | 5550 | 27'3 | 0'0 | 27'3 | ... | ... | 0.002947 |
| -0.167667 | ... | ... | 0'5 | 0'0 | 0'5 | 5560 | 28'3 | 0'0 | 28'3 | ... | ... | 0.003054 |
| -0.144794 | ... | ... | 0'4 | 0'0 | 0'4 | 5580 | 30'2 | 0'0 | 30'2 | ... | ... | 0.003266 |
| -0.118628 | 0'3 | 0'2 | 0'4 | -0'1 | 0'3 | 5600 | 32'1 | 0'0 | 32'1 | ... | ... | 0.003478 |
| -0.090023 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 37'0 | 0'0 | 37'0 | ... | ... | 0.004009 |
| -0.126499 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 5700 | 42'0 | 0'0 | 42'0 | ... | ... | 0.004541 |
| -0.054869 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5750 | 46'7 | 0'0 | 46'7 | ... | ... | 0.005072 |
| -0.055965 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 51'7 | 0'0 | 51'7 | ... | ... | 0.005603 |
| -0.056964 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 56'7 | 0'0 | 56'7 | ... | ... | 0.006134 |
| -0.057887 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 61'7 | 0'0 | 61'7 | ... | ... | 0.006665 |
| -0.058743 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 66'7 | 0'0 | 66'7 | ... | ... | 0.007196 |
| -0.059539 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 71'7 | 0'0 | 71'7 | ... | ... | 0.007727 |
| -0.060286 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 76'7 | 0'0 | 76'7 | ... | ... | 0.008258 |
| -0.060993 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 81'7 | 0'0 | 81'7 | ... | ... | 0.008789 |
| -0.06165 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 86'7 | 0'0 | 86'7 | ... | ... | 0.00932 |
| -0.062281 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 91'7 | 0'0 | 91'7 | ... | ... | 0.009851 |
| -0.062884 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 96'7 | 0'0 | 96'7 | ... | ... | 0.010382 |
| -0.063446 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 101'7 | 0'0 | 101'7 | ... | ... | 0.010913 |
| -0.063986 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 106'7 | 0'0 | 106'7 | ... | ... | 0.011444 |
| -0.064512 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 111'7 | 0'0 | 111'7 | ... | ... | 0.011975 |
| -0.065008 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 116'7 | 0'0 | 116'7 | ... | ... | 0.012506 |
| -0.065482 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 121'7 | 0'0 | 121'7 | ... | ... | 0.013037 |
| -0.065939 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 126'6 | 0'0 | 126'6 | ... | ... | 0.013568 |
| -0.066387 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 131'6 | 0'0 | 131'6 | ... | ... | 0.0141 |
| -0.066812 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 136'6 | 0'0 | 136'6 | ... | ... | 0.014631 |
| -0.067222 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 141'6 | 0'0 | 141'6 | ... | ... | 0.015162 |
| -0.06762 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'6 | 0'0 | 146'6 | ... | ... | 0.015693 |
| -0.068006 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 151'6 | 0'0 | 151'6 | ... | ... | 0.016224 |
| -0.068377 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'6 | 0'0 | 156'6 | ... | ... | 0.016755 |
| -0.068738 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 161'6 | 0'0 | 161'6 | ... | ... | 0.017286 |
| -0.06909 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'6 | 0'0 | 166'6 | ... | ... | 0.017817 |
| -0.069432 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'6 | 0'0 | 171'6 | ... | ... | 0.018348 |
| -0.069766 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'6 | 0'0 | 176'6 | ... | ... | 0.018879 |
| -0.07009 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 181'6 | 0'0 | 181'6 | ... | ... | 0.01941 |
| -0.0704 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 186'6 | 0'0 | 186'6 | ... | ... | 0.019941 |
| -0.070702 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 191'6 | 0'0 | 191'6 | ... | ... | 0.020472 |
| -0.071001 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 196'6 | 0'0 | 196'6 | ... | ... | 0.021003 |
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.