Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.189761 | ... | ... | 100'3 | 0'0 | 100'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.252322 |
| -1.174726 | ... | ... | 95'3 | 0'0 | 95'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.249993 |
| -1.158992 | ... | ... | 90'3 | 0'0 | 90'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.247514 |
| -1.142489 | ... | ... | 85'3 | 0'0 | 85'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.244933 |
| -1.125124 | ... | ... | 80'3 | 0'0 | 80'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.242186 |
| -1.106801 | ... | ... | 75'3 | 0'0 | 75'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.239252 |
| -1.087399 | ... | ... | 70'3 | 0'0 | 70'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.236164 |
| -1.066757 | ... | ... | 65'3 | 0'0 | 65'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.232815 |
| -1.044713 | ... | ... | 60'3 | 0'0 | 60'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.22924 |
| -1.02101 | ... | ... | 55'3 | 0'0 | 55'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.225348 |
| -0.995398 | ... | ... | 50'3 | 0'0 | 50'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.221112 |
| -0.967474 | ... | ... | 45'3 | 0'0 | 45'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.216459 |
| -0.936752 | ... | ... | 40'3 | 0'0 | 40'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.211276 |
| -0.902558 | ... | ... | 35'3 | 0'0 | 35'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.205438 |
| -0.86392 | ... | ... | 30'3 | 0'0 | 30'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.198756 |
| -0.846913 | ... | ... | 28'3 | 0'0 | 28'3 | 4720 | 0'1 | 0'0 | 0'1 | ... | ... | -0.195788 |
| -0.828861 | ... | ... | 26'3 | 0'0 | 26'3 | 4740 | 0'1 | 0'0 | 0'1 | ... | ... | -0.192603 |
| -0.819381 | ... | ... | 25'3 | 0'0 | 25'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.190934 |
| -0.809587 | ... | ... | 24'3 | 0'0 | 24'3 | 4760 | 0'1 | 0'0 | 0'1 | ... | ... | -0.189191 |
| -0.78892 | ... | ... | 22'3 | 0'0 | 22'3 | 4780 | 0'1 | 0'0 | 0'1 | ... | ... | -0.185491 |
| -0.766638 | ... | ... | 20'3 | 0'0 | 20'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.181462 |
| -0.742394 | ... | ... | 18'3 | 0'0 | 18'3 | 4820 | 0'1 | 0'0 | 0'1 | ... | ... | -0.177042 |
| -0.715818 | ... | ... | 16'3 | 0'0 | 16'3 | 4840 | 0'1 | 0'0 | 0'1 | ... | ... | -0.172128 |
| -0.701526 | ... | ... | 15'3 | 0'0 | 15'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.169451 |
| -0.686381 | ... | ... | 14'3 | 0'0 | 14'3 | 4860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.166601 |
| -0.716235 | ... | ... | 12'4 | 0'0 | 12'4 | 4880 | 0'2 | 0'0 | 0'2 | ... | ... | -0.268422 |
| -0.785336 | ... | ... | 10'6 | 0'0 | 10'6 | 4900 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.417632 |
| -0.824444 | ... | ... | 9'0 | 0'0 | 9'0 | 4920 | 0'6 | 0'0 | 0'6 | ... | ... | -0.514151 |
| -0.872112 | ... | ... | 7'3 | 0'0 | 7'3 | 4940 | 1'1 | 0'0 | 1'1 | ... | ... | -0.614071 |
| -0.897324 | ... | ... | 6'5 | 0'0 | 6'5 | 4950 | 1'3 | 0'0 | 1'3 | ... | ... | -0.661569 |
| -0.907703 | ... | ... | 5'7 | 0'0 | 5'7 | 4960 | 1'5 | 0'0 | 1'5 | ... | ... | -0.689706 |
| -0.976979 | 4'6 | 4'0 | 4'5 | 0'1 | 4'6 | 4980 | 2'3 | 0'0 | 2'3 | ... | ... | -0.751954 |
| -0.809099 | 3'4 | 3'0 | 3'4 | -0'4 | 3'0 | 5000 | 3'1 | -0'1 | 3'2 | 3'1 | 3'1 | -0.714966 |
| -0.902754 | ... | ... | 2'5 | 0'0 | 2'5 | 5020 | 4'3 | 0'0 | 4'3 | ... | ... | -0.698399 |
| -0.821338 | ... | ... | 1'7 | 0'0 | 1'7 | 5040 | 5'5 | 0'0 | 5'5 | ... | ... | -0.57612 |
| -0.790018 | ... | ... | 1'5 | 0'0 | 1'5 | 5050 | 6'3 | 0'0 | 6'3 | ... | ... | -0.517393 |
| -0.742533 | ... | ... | 1'3 | 0'0 | 1'3 | 5060 | 7'1 | 0'0 | 7'1 | ... | ... | -0.433761 |
| -0.651172 | ... | ... | 1'0 | 0'0 | 1'0 | 5080 | 8'6 | 0'0 | 8'6 | ... | ... | -0.24747 |
| -0.570998 | ... | ... | 0'6 | 0'0 | 0'6 | 5100 | 10'4 | 0'0 | 10'4 | ... | ... | -0.004761 |
| -0.452768 | ... | ... | 0'4 | 0'0 | 0'4 | 5120 | 12'2 | 0'0 | 12'2 | ... | ... | 0.001282 |
| -0.384075 | ... | ... | 0'3 | 0'0 | 0'3 | 5140 | 14'1 | 0'0 | 14'1 | ... | ... | 0.001487 |
| -0.290348 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 15'0 | 0'0 | 15'0 | ... | ... | 0.00159 |
| -0.295036 | ... | ... | 0'2 | 0'0 | 0'2 | 5160 | 16'0 | 0'0 | 16'0 | ... | ... | 0.001693 |
| -0.179305 | ... | ... | 0'1 | 0'0 | 0'1 | 5180 | 17'7 | 0'0 | 17'7 | ... | ... | 0.001898 |
| -0.183528 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 19'7 | 0'0 | 19'7 | ... | ... | 0.002103 |
| -0.187373 | ... | ... | 0'1 | 0'0 | 0'1 | 5220 | 21'7 | 0'0 | 21'7 | ... | ... | 0.002308 |
| -0.190936 | ... | ... | 0'1 | 0'0 | 0'1 | 5240 | 23'7 | 0'0 | 23'7 | ... | ... | 0.002513 |
| -0.192604 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 24'7 | 0'0 | 24'7 | ... | ... | 0.002616 |
| -0.194218 | ... | ... | 0'1 | 0'0 | 0'1 | 5260 | 25'7 | 0'0 | 25'7 | ... | ... | 0.002718 |
| -0.197304 | ... | ... | 0'1 | 0'0 | 0'1 | 5280 | 27'7 | 0'0 | 27'7 | ... | ... | 0.002924 |
| -0.200167 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 29'7 | 0'0 | 29'7 | ... | ... | 0.003129 |
| -0.20289 | ... | ... | 0'1 | 0'0 | 0'1 | 5320 | 31'7 | 0'0 | 31'7 | ... | ... | 0.003334 |
| -0.205441 | ... | ... | 0'1 | 0'0 | 0'1 | 5340 | 33'7 | 0'0 | 33'7 | ... | ... | 0.003539 |
| -0.206662 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 34'7 | 0'0 | 34'7 | ... | ... | 0.003642 |
| -0.207854 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 35'7 | 0'0 | 35'7 | ... | ... | 0.003744 |
| -0.210177 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 37'7 | 0'0 | 37'7 | ... | ... | 0.003949 |
| -0.21236 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 39'7 | 0'0 | 39'7 | ... | ... | 0.004155 |
| -0.214447 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 41'7 | 0'0 | 41'7 | ... | ... | 0.00436 |
| -0.216465 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 43'7 | 0'0 | 43'7 | ... | ... | 0.004565 |
| -0.217435 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 44'7 | 0'0 | 44'7 | ... | ... | 0.004667 |
| -0.218383 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 45'7 | 0'0 | 45'7 | ... | ... | 0.00477 |
| -0.221996 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 49'7 | 0'0 | 49'7 | ... | ... | 0.00518 |
| -0.226164 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 54'7 | 0'0 | 54'7 | ... | ... | 0.005693 |
| -0.22999 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 59'7 | 0'0 | 59'7 | ... | ... | 0.006206 |
| -0.233522 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 64'7 | 0'0 | 64'7 | ... | ... | 0.006719 |
| -0.236823 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 69'7 | 0'0 | 69'7 | ... | ... | 0.007232 |
| -0.239881 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 74'7 | 0'0 | 74'7 | ... | ... | 0.007745 |
| -0.242783 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 79'7 | 0'0 | 79'7 | ... | ... | 0.008258 |
| -0.2455 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 84'7 | 0'0 | 84'7 | ... | ... | 0.008771 |
| -0.248062 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 89'7 | 0'0 | 89'7 | ... | ... | 0.009284 |
| -0.250527 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 94'7 | 0'0 | 94'7 | ... | ... | 0.009797 |
| -0.252842 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 99'7 | 0'0 | 99'7 | ... | ... | 0.010309 |
| -0.255037 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 104'7 | 0'0 | 104'7 | ... | ... | 0.010822 |
| -0.257168 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 109'7 | 0'0 | 109'7 | ... | ... | 0.011335 |
| -0.259206 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 114'7 | 0'0 | 114'7 | ... | ... | 0.011848 |
| -0.261137 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 119'7 | 0'0 | 119'7 | ... | ... | 0.012361 |
| -0.262998 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 124'7 | 0'0 | 124'7 | ... | ... | 0.012874 |
| -0.264798 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 129'7 | 0'0 | 129'7 | ... | ... | 0.013387 |
| -0.266537 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 134'7 | 0'0 | 134'7 | ... | ... | 0.0139 |
| -0.268203 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 139'7 | 0'0 | 139'7 | ... | ... | 0.014413 |
| -0.269819 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 144'7 | 0'0 | 144'7 | ... | ... | 0.014926 |
| -0.271386 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 149'7 | 0'0 | 149'7 | ... | ... | 0.015439 |
| -0.2729 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 154'7 | 0'0 | 154'7 | ... | ... | 0.015951 |
| -0.274346 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 159'7 | 0'0 | 159'7 | ... | ... | 0.016464 |
| -0.27577 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 164'7 | 0'0 | 164'7 | ... | ... | 0.016977 |
| -0.277159 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 169'7 | 0'0 | 169'7 | ... | ... | 0.01749 |
| -0.282307 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 189'7 | 0'0 | 189'7 | ... | ... | 0.019542 |
| -0.286985 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 209'7 | 0'0 | 209'7 | ... | ... | 0.021593 |
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.