Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.545965 | ... | ... | 102'7 | 0'0 | 102'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072304 |
| -0.538436 | ... | ... | 97'7 | 0'0 | 97'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071651 |
| -0.530592 | ... | ... | 92'7 | 0'0 | 92'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070955 |
| -0.52239 | ... | ... | 87'7 | 0'0 | 87'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070229 |
| -0.513802 | ... | ... | 82'7 | 0'0 | 82'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069465 |
| -0.504783 | ... | ... | 77'7 | 0'0 | 77'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068642 |
| -0.495271 | ... | ... | 72'7 | 0'0 | 72'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067778 |
| -0.485211 | ... | ... | 67'7 | 0'0 | 67'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066846 |
| -0.474523 | ... | ... | 62'7 | 0'0 | 62'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065849 |
| -0.463107 | ... | ... | 57'7 | 0'0 | 57'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06477 |
| -0.450852 | ... | ... | 52'7 | 0'0 | 52'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063597 |
| -0.437599 | ... | ... | 47'7 | 0'0 | 47'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062311 |
| -0.423143 | ... | ... | 42'7 | 0'0 | 42'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060885 |
| -0.407224 | ... | ... | 37'7 | 0'0 | 37'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059288 |
| -0.389465 | ... | ... | 32'7 | 0'0 | 32'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057471 |
| -0.369323 | ... | ... | 27'7 | 0'0 | 27'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055361 |
| -0.379341 | ... | ... | 26'0 | 0'0 | 26'0 | 4820 | 0'2 | 0'0 | 0'2 | ... | ... | -0.092742 |
| -0.369317 | ... | ... | 24'0 | 0'0 | 24'0 | 4840 | 0'2 | 0'0 | 0'2 | ... | ... | -0.090817 |
| -0.364045 | ... | ... | 23'0 | 0'0 | 23'0 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.121516 |
| -0.375942 | ... | ... | 22'1 | 0'0 | 22'1 | 4860 | 0'3 | 0'0 | 0'3 | ... | ... | -0.119995 |
| -0.363785 | ... | ... | 20'1 | 0'0 | 20'1 | 4880 | 0'4 | 0'0 | 0'4 | ... | ... | -0.143944 |
| -0.381801 | ... | ... | 18'3 | 0'0 | 18'3 | 4900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.163478 |
| -0.380596 | ... | ... | 16'4 | 0'0 | 16'4 | 4920 | 0'6 | 0'0 | 0'6 | ... | ... | -0.178899 |
| -0.38959 | ... | ... | 14'6 | 0'0 | 14'6 | 4940 | 1'0 | 0'0 | 1'0 | ... | ... | -0.208617 |
| -0.392038 | ... | ... | 13'7 | 0'0 | 13'7 | 4950 | 1'1 | 0'0 | 1'1 | 1'1 | 1'1 | -0.220232 |
| -0.393049 | ... | ... | 13'0 | 0'0 | 13'0 | 4960 | 1'2 | 0'0 | 1'2 | ... | ... | -0.229799 |
| -0.412962 | ... | ... | 11'4 | 0'0 | 11'4 | 4980 | 2'0 | 0'2 | 1'6 | 2'0 | 2'0 | -0.295359 |
| -0.422597 | ... | ... | 10'0 | 0'0 | 10'0 | 5000 | 2'6 | 0'4 | 2'2 | 2'6 | 2'4 | -0.338472 |
| -0.43121 | ... | ... | 8'5 | 0'0 | 8'5 | 5020 | 3'2 | 0'3 | 2'7 | 3'2 | 3'2 | -0.343959 |
| -0.436459 | ... | ... | 7'3 | 0'0 | 7'3 | 5040 | 4'0 | 0'3 | 3'5 | 4'0 | 4'0 | -0.354267 |
| -0.371038 | 5'7 | 5'6 | 6'6 | -0'7 | 5'7 | 5050 | 4'0 | 0'0 | 4'0 | ... | ... | -0.326064 |
| -0.365398 | 5'2 | 5'2 | 6'2 | -1'0 | 5'2 | 5060 | 4'4 | 0'0 | 4'4 | ... | ... | -0.329736 |
| -0.422167 | ... | ... | 5'1 | 0'0 | 5'1 | 5080 | 5'3 | 0'0 | 5'3 | ... | ... | -0.313138 |
| -0.410345 | ... | ... | 4'2 | 0'0 | 4'2 | 5100 | 6'4 | 0'0 | 6'4 | ... | ... | -0.293985 |
| -0.330396 | 2'6 | 2'6 | 3'4 | -0'6 | 2'6 | 5120 | 7'6 | 0'0 | 7'6 | ... | ... | -0.263843 |
| -0.372235 | ... | ... | 2'7 | 0'0 | 2'7 | 5140 | 9'1 | 0'0 | 9'1 | ... | ... | -0.224083 |
| -0.300911 | 2'0 | 2'0 | 2'4 | -0'4 | 2'0 | 5150 | 9'6 | 0'0 | 9'6 | ... | ... | -0.187577 |
| -0.337494 | ... | ... | 2'2 | 0'0 | 2'2 | 5160 | 10'4 | 0'0 | 10'4 | ... | ... | -0.159401 |
| -0.316333 | ... | ... | 1'7 | 0'0 | 1'7 | 5180 | 12'0 | 0'0 | 12'0 | ... | ... | -0.077778 |
| -0.285681 | ... | ... | 1'4 | 0'0 | 1'4 | 5200 | 13'6 | 0'0 | 13'6 | ... | ... | -0.004755 |
| -0.244587 | ... | ... | 1'1 | 0'0 | 1'1 | 5220 | 15'3 | 0'0 | 15'3 | ... | ... | 0.001564 |
| -0.233696 | ... | ... | 1'0 | 0'0 | 1'0 | 5240 | 17'2 | 0'0 | 17'2 | ... | ... | 0.001763 |
| -0.216299 | ... | ... | 0'7 | 0'0 | 0'7 | 5250 | 18'1 | 0'0 | 18'1 | ... | ... | 0.001862 |
| -0.19689 | ... | ... | 0'6 | 0'0 | 0'6 | 5260 | 19'0 | 0'0 | 19'0 | ... | ... | 0.001961 |
| -0.177566 | ... | ... | 0'5 | 0'0 | 0'5 | 5280 | 20'7 | 0'0 | 20'7 | ... | ... | 0.00216 |
| -0.154641 | ... | ... | 0'4 | 0'0 | 0'4 | 5300 | 22'6 | 0'0 | 22'6 | ... | ... | 0.002359 |
| -0.158 | ... | ... | 0'4 | 0'0 | 0'4 | 5320 | 24'6 | 0'0 | 24'6 | ... | ... | 0.002557 |
| -0.130118 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 5340 | 26'5 | 0'0 | 26'5 | ... | ... | 0.002756 |
| -0.131278 | ... | ... | 0'3 | 0'0 | 0'3 | 5350 | 27'5 | 0'0 | 27'5 | ... | ... | 0.002855 |
| -0.132403 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 5360 | 28'5 | 0'0 | 28'5 | ... | ... | 0.002955 |
| -0.098873 | ... | ... | 0'2 | 0'0 | 0'2 | 5380 | 30'4 | 0'0 | 30'4 | ... | ... | 0.003153 |
| -0.100284 | ... | ... | 0'2 | 0'0 | 0'2 | 5400 | 32'4 | 0'0 | 32'4 | ... | ... | 0.003352 |
| -0.101622 | ... | ... | 0'2 | 0'0 | 0'2 | 5420 | 34'4 | 0'0 | 34'4 | ... | ... | 0.00355 |
| -0.102891 | ... | ... | 0'2 | 0'0 | 0'2 | 5440 | 36'4 | 0'0 | 36'4 | ... | ... | 0.003749 |
| -0.103503 | ... | ... | 0'2 | 0'0 | 0'2 | 5450 | 37'4 | 0'0 | 37'4 | ... | ... | 0.003848 |
| -0.104102 | ... | ... | 0'2 | 0'0 | 0'2 | 5460 | 38'4 | 0'0 | 38'4 | ... | ... | 0.003948 |
| -0.105258 | ... | ... | 0'2 | 0'0 | 0'2 | 5480 | 40'3 | 0'0 | 40'3 | ... | ... | 0.004146 |
| -0.106363 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 42'3 | 0'0 | 42'3 | ... | ... | 0.004345 |
| -0.107423 | ... | ... | 0'2 | 0'0 | 0'2 | 5520 | 44'3 | 0'0 | 44'3 | ... | ... | 0.004544 |
| -0.108443 | ... | ... | 0'2 | 0'0 | 0'2 | 5540 | 46'3 | 0'0 | 46'3 | ... | ... | 0.004742 |
| -0.06297 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5550 | 47'3 | 0'0 | 47'3 | ... | ... | 0.004842 |
| -0.063225 | ... | ... | 0'1 | 0'0 | 0'1 | 5560 | 48'3 | 0'0 | 48'3 | ... | ... | 0.004941 |
| -0.063721 | ... | ... | 0'1 | 0'0 | 0'1 | 5580 | 50'3 | 0'0 | 50'3 | ... | ... | 0.00514 |
| -0.0642 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 52'3 | 0'0 | 52'3 | ... | ... | 0.005338 |
| -0.06466 | ... | ... | 0'1 | 0'0 | 0'1 | 5620 | 54'3 | 0'0 | 54'3 | ... | ... | 0.005537 |
| -0.065106 | ... | ... | 0'1 | 0'0 | 0'1 | 5640 | 56'3 | 0'0 | 56'3 | ... | ... | 0.005735 |
| -0.065324 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 57'3 | 0'0 | 57'3 | ... | ... | 0.005835 |
| -0.065538 | ... | ... | 0'1 | 0'0 | 0'1 | 5660 | 58'3 | 0'0 | 58'3 | ... | ... | 0.005934 |
| -0.066361 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 62'3 | 0'0 | 62'3 | ... | ... | 0.006331 |
| -0.067326 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 67'3 | 0'0 | 67'3 | ... | ... | 0.006828 |
| -0.068221 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 72'3 | 0'0 | 72'3 | ... | ... | 0.007324 |
| -0.069067 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 77'3 | 0'0 | 77'3 | ... | ... | 0.007821 |
| -0.069865 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 82'3 | 0'0 | 82'3 | ... | ... | 0.008318 |
| -0.070606 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 87'3 | 0'0 | 87'3 | ... | ... | 0.008814 |
| -0.071322 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 92'3 | 0'0 | 92'3 | ... | ... | 0.009311 |
| -0.072 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 97'3 | 0'0 | 97'3 | ... | ... | 0.009807 |
| -0.072637 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 102'3 | 0'0 | 102'3 | ... | ... | 0.010304 |
| -0.073251 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 107'3 | 0'0 | 107'3 | ... | ... | 0.0108 |
| -0.073847 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 112'3 | 0'0 | 112'3 | ... | ... | 0.011297 |
| -0.074406 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 117'3 | 0'0 | 117'3 | ... | ... | 0.011794 |
| -0.074944 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 122'3 | 0'0 | 122'3 | ... | ... | 0.01229 |
| -0.075464 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 127'3 | 0'0 | 127'3 | ... | ... | 0.012787 |
| -0.07597 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 132'3 | 0'0 | 132'3 | ... | ... | 0.013283 |
| -0.076451 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 137'3 | 0'0 | 137'3 | ... | ... | 0.01378 |
| -0.076917 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 142'3 | 0'0 | 142'3 | ... | ... | 0.014276 |
| -0.07737 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 147'3 | 0'0 | 147'3 | ... | ... | 0.014773 |
| -0.077809 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 152'3 | 0'0 | 152'3 | ... | ... | 0.01527 |
| -0.078227 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 157'2 | 0'0 | 157'2 | ... | ... | 0.015766 |
| -0.078637 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 162'2 | 0'0 | 162'2 | ... | ... | 0.016263 |
| -0.079037 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 167'2 | 0'0 | 167'2 | ... | ... | 0.016759 |
| -0.079427 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 172'2 | 0'0 | 172'2 | ... | ... | 0.017256 |
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.