Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.01174 | ... | ... | 112'1 | 4'6 | 116'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.259903 |
| 0.01124 | ... | ... | 107'1 | 4'6 | 111'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.257925 |
| 0.01074 | ... | ... | 102'1 | 4'6 | 106'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.255851 |
| 0.010241 | ... | ... | 97'1 | 4'6 | 101'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.253686 |
| 0.009741 | ... | ... | 92'1 | 4'6 | 96'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.251426 |
| 0.009242 | ... | ... | 87'1 | 4'6 | 91'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.249028 |
| 0.008742 | ... | ... | 82'1 | 4'6 | 86'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.24651 |
| 0.008243 | ... | ... | 77'1 | 4'6 | 81'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.243878 |
| 0.007743 | ... | ... | 72'1 | 4'6 | 76'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.241042 |
| 0.007244 | ... | ... | 67'1 | 4'6 | 71'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.238053 |
| 0.006744 | ... | ... | 62'1 | 4'6 | 66'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.234859 |
| 0.006244 | ... | ... | 57'1 | 4'6 | 61'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.23142 |
| 0.005745 | ... | ... | 52'1 | 4'6 | 56'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.227725 |
| 0.005245 | ... | ... | 47'1 | 4'6 | 51'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.223708 |
| 0.004746 | ... | ... | 42'1 | 4'6 | 46'7 | 4750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.219308 |
| 0.004246 | ... | ... | 37'1 | 4'6 | 41'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.214447 |
| 0.004046 | ... | ... | 35'1 | 4'6 | 39'7 | 4820 | 0'1 | 0'0 | 0'1 | ... | ... | -0.212359 |
| 0.003847 | ... | ... | 33'1 | 4'6 | 37'7 | 4840 | 0'1 | 0'0 | 0'1 | ... | ... | -0.210175 |
| 0.003747 | ... | ... | 32'1 | 4'6 | 36'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.20903 |
| 0.003647 | ... | ... | 31'1 | 4'6 | 35'7 | 4860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.207854 |
| 0.003447 | ... | ... | 29'1 | 4'6 | 33'7 | 4880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.20544 |
| 0.003247 | ... | ... | 27'1 | 4'6 | 31'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.20289 |
| 0.003047 | ... | ... | 25'1 | 4'6 | 29'7 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.200168 |
| 0.002847 | ... | ... | 23'1 | 4'6 | 27'7 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.197304 |
| 0.002748 | ... | ... | 22'1 | 4'6 | 26'7 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.19579 |
| 0.002648 | ... | ... | 21'1 | 4'6 | 25'7 | 4960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.194219 |
| 0.002448 | ... | ... | 19'1 | 4'6 | 23'7 | 4980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.190936 |
| 0.002248 | ... | ... | 17'1 | 4'6 | 21'7 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.187373 |
| 0.002048 | ... | ... | 15'1 | 4'6 | 19'7 | 5020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.183528 |
| 0.001848 | ... | ... | 13'1 | 4'6 | 17'7 | 5040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.179306 |
| 0.001748 | 18'0 | 18'0 | 12'2 | 4'5 | 16'7 | 5050 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | -0.177043 |
| 0.001649 | ... | ... | 11'2 | 4'5 | 15'7 | 5060 | 0'1 | -0'1 | 0'2 | ... | ... | -0.17465 |
| 0.001449 | ... | ... | 9'4 | 4'3 | 13'7 | 5080 | 0'1 | -0'3 | 0'4 | ... | ... | -0.169451 |
| 0.001249 | 13'4 | 11'7 | 7'6 | 4'1 | 11'7 | 5100 | 0'1 | -0'5 | 0'6 | 0'1 | 0'1 | -0.163556 |
| 0.001049 | ... | ... | 6'1 | 3'6 | 9'7 | 5120 | 0'1 | -1'0 | 1'1 | 0'4 | 0'1 | -0.156743 |
| 0.000849 | ... | ... | 4'6 | 3'2 | 8'0 | 5140 | 0'2 | -1'4 | 1'6 | 0'5 | 0'1 | -0.247101 |
| 0.000749 | ... | ... | 4'1 | 3'0 | 7'1 | 5150 | 0'3 | -1'6 | 2'1 | 0'7 | 0'1 | -0.318043 |
| 0.000649 | ... | ... | 3'4 | 2'6 | 6'2 | 5160 | 0'4 | -2'0 | 2'4 | 1'1 | 0'3 | -0.372063 |
| -0.12573 | 4'5 | 4'5 | 2'4 | 2'1 | 4'5 | 5180 | 0'7 | -2'5 | 3'4 | 1'5 | 0'3 | -0.485393 |
| -0.362833 | 5'4 | 2'7 | 1'6 | 1'4 | 3'2 | 5200 | 1'4 | -3'2 | 4'6 | 2'3 | 0'5 | -0.592497 |
| -0.431605 | 3'3 | 1'7 | 1'1 | 0'7 | 2'0 | 5220 | 2'2 | -3'7 | 6'1 | 3'2 | 1'2 | -0.620769 |
| -0.453663 | 2'3 | 1'6 | 0'6 | 0'4 | 1'2 | 5240 | 3'4 | -4'2 | 7'6 | 2'7 | 2'0 | -0.654109 |
| -0.403848 | 1'7 | 0'7 | 0'5 | 0'2 | 0'7 | 5250 | 4'1 | -4'4 | 8'5 | 4'0 | 4'0 | -0.628145 |
| -0.403374 | 1'5 | 0'7 | 0'4 | 0'2 | 0'6 | 5260 | 5'0 | -4'4 | 9'4 | ... | ... | -0.651528 |
| -0.289616 | 1'0 | 0'6 | 0'3 | 0'0 | 0'3 | 5280 | 6'5 | -4'6 | 11'3 | ... | ... | -0.613936 |
| -0.238545 | 0'5 | 0'3 | 0'2 | 0'0 | 0'2 | 5300 | 8'4 | -4'6 | 13'2 | 7'7 | 6'5 | -0.625632 |
| -0.152885 | 0'3 | 0'2 | 0'2 | -0'1 | 0'1 | 5320 | 10'3 | -4'7 | 15'2 | ... | ... | -0.615544 |
| -0.160281 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 5340 | 12'3 | -4'6 | 17'1 | ... | ... | -0.653332 |
| -0.163556 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 5350 | 13'3 | -4'6 | 18'1 | ... | ... | -0.670397 |
| -0.166602 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 14'3 | -4'6 | 19'1 | ... | ... | -0.686386 |
| -0.172129 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 16'3 | -4'6 | 21'1 | ... | ... | -0.715822 |
| -0.177043 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 18'3 | -4'6 | 23'1 | ... | ... | -0.742397 |
| -0.181464 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 20'3 | -4'6 | 25'1 | ... | ... | -0.766642 |
| -0.185493 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 22'3 | -4'6 | 27'1 | ... | ... | -0.788921 |
| -0.187374 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 23'3 | -4'6 | 28'1 | ... | ... | -0.799455 |
| -0.189193 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 24'3 | -4'6 | 29'1 | ... | ... | -0.809587 |
| -0.192605 | ... | ... | 0'1 | 0'0 | 0'1 | 5480 | 26'3 | -4'6 | 31'1 | ... | ... | -0.828861 |
| -0.195791 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 28'3 | -4'6 | 33'1 | ... | ... | -0.846907 |
| -0.198759 | ... | ... | 0'1 | 0'0 | 0'1 | 5520 | 30'3 | -4'6 | 35'1 | ... | ... | -0.863919 |
| -0.201547 | ... | ... | 0'1 | 0'0 | 0'1 | 5540 | 32'3 | -4'6 | 37'1 | ... | ... | -0.879982 |
| -0.202892 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 33'3 | -4'6 | 38'1 | ... | ... | -0.887698 |
| -0.204189 | ... | ... | 0'1 | 0'0 | 0'1 | 5560 | 34'3 | -4'6 | 39'1 | ... | ... | -0.895221 |
| -0.206664 | ... | ... | 0'1 | 0'0 | 0'1 | 5580 | 36'3 | -4'6 | 41'1 | ... | ... | -0.909717 |
| -0.209033 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 38'3 | -4'6 | 43'1 | ... | ... | -0.923536 |
| -0.211284 | ... | ... | 0'1 | 0'0 | 0'1 | 5620 | 40'3 | -4'6 | 45'1 | ... | ... | -0.936752 |
| -0.213417 | ... | ... | 0'1 | 0'0 | 0'1 | 5640 | 42'3 | -4'6 | 47'1 | ... | ... | -0.949415 |
| -0.214449 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 43'3 | -4'6 | 48'1 | ... | ... | -0.955558 |
| -0.215464 | ... | ... | 0'1 | 0'0 | 0'1 | 5660 | 44'3 | -4'6 | 49'1 | ... | ... | -0.961575 |
| -0.219315 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 48'3 | -4'6 | 53'1 | ... | ... | -0.984531 |
| -0.223721 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 53'3 | -4'6 | 58'1 | ... | ... | -1.011034 |
| -0.227734 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 58'3 | -4'6 | 63'1 | ... | ... | -1.035475 |
| -0.231439 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 63'3 | -4'6 | 68'1 | ... | ... | -1.058165 |
| -0.234874 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 68'3 | -4'6 | 73'1 | ... | ... | -1.07937 |
| -0.238074 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 73'3 | -4'6 | 78'1 | ... | ... | -1.099271 |
| -0.241069 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 78'3 | -4'6 | 83'1 | ... | ... | -1.118043 |
| -0.243905 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 83'3 | -4'6 | 88'1 | ... | ... | -1.135816 |
| -0.246541 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 88'3 | -4'6 | 93'1 | ... | ... | -1.152694 |
| -0.249071 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 93'3 | -4'6 | 98'1 | ... | ... | -1.168777 |
| -0.251488 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 98'3 | -4'6 | 103'1 | ... | ... | -1.184145 |
| -0.253741 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 103'3 | -4'6 | 108'1 | ... | ... | -1.198855 |
| -0.255906 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 108'3 | -4'6 | 113'1 | ... | ... | -1.212978 |
| -0.258013 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 113'3 | -4'6 | 118'1 | ... | ... | -1.226562 |
| -0.260003 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 118'3 | -4'6 | 123'1 | ... | ... | -1.239643 |
| -0.261902 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 123'3 | -4'6 | 128'1 | ... | ... | -1.252271 |
| -0.263736 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 128'3 | -4'6 | 133'1 | ... | ... | -1.264481 |
| -0.265526 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 133'3 | -4'6 | 138'1 | ... | ... | -1.276291 |
| -0.267231 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 138'3 | -4'6 | 143'1 | ... | ... | -1.287736 |
| -0.268874 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 143'3 | -4'6 | 148'1 | ... | ... | -1.29885 |
| -0.270468 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 148'3 | -4'6 | 153'1 | ... | ... | -1.309652 |
| -0.272016 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 153'3 | -4'6 | 158'1 | ... | ... | -1.320145 |
| -0.273503 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 158'3 | -4'6 | 163'1 | ... | ... | -1.330359 |
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.