Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.011914 | ... | ... | 112'1 | 0'0 | 112'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.26058 |
| 0.011415 | ... | ... | 107'1 | 0'0 | 107'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.258628 |
| 0.010915 | ... | ... | 102'1 | 0'0 | 102'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.256589 |
| 0.010416 | ... | ... | 97'1 | 0'0 | 97'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.254455 |
| 0.009916 | ... | ... | 92'1 | 0'0 | 92'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.25223 |
| 0.009417 | ... | ... | 87'1 | 0'0 | 87'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.249888 |
| 0.008917 | ... | ... | 82'1 | 0'0 | 82'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.2474 |
| 0.008418 | ... | ... | 77'1 | 0'0 | 77'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.244816 |
| 0.007918 | ... | ... | 72'1 | 0'0 | 72'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.242055 |
| 0.007418 | ... | ... | 67'1 | 0'0 | 67'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.239111 |
| 0.006919 | ... | ... | 62'1 | 0'0 | 62'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.236009 |
| 0.006419 | ... | ... | 57'1 | 0'0 | 57'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.232651 |
| 0.00592 | ... | ... | 52'1 | 0'0 | 52'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.229057 |
| 0.00542 | ... | ... | 47'1 | 0'0 | 47'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.225152 |
| 0.004921 | ... | ... | 42'1 | 0'0 | 42'1 | 4750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.220893 |
| 0.004421 | ... | ... | 37'1 | 0'0 | 37'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.216214 |
| 0.004221 | ... | ... | 35'1 | 0'0 | 35'1 | 4820 | 0'1 | 0'0 | 0'1 | ... | ... | -0.214191 |
| 0.004021 | ... | ... | 33'1 | 0'0 | 33'1 | 4840 | 0'1 | 0'0 | 0'1 | ... | ... | -0.212091 |
| 0.003922 | ... | ... | 32'1 | 0'0 | 32'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.211006 |
| 0.003822 | ... | ... | 31'1 | 0'0 | 31'1 | 4860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.209894 |
| 0.003622 | ... | ... | 29'1 | 0'0 | 29'1 | 4880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.207559 |
| 0.003422 | ... | ... | 27'1 | 0'0 | 27'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.20513 |
| 0.003222 | ... | ... | 25'1 | 0'0 | 25'1 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.202558 |
| 0.003022 | ... | ... | 23'1 | 0'0 | 23'1 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.199819 |
| 0.002922 | ... | ... | 22'1 | 0'0 | 22'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.198399 |
| 0.002823 | ... | ... | 21'1 | 0'0 | 21'1 | 4960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.196933 |
| 0.002623 | ... | ... | 19'1 | 0'0 | 19'1 | 4980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.193818 |
| 0.002423 | ... | ... | 17'1 | 0'0 | 17'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.19051 |
| 0.002223 | ... | ... | 15'1 | 0'0 | 15'1 | 5020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.186908 |
| 0.002023 | ... | ... | 13'1 | 0'0 | 13'1 | 5040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.183021 |
| 0.001923 | 18'0 | 18'0 | 12'2 | 5'6 | 18'0 | 5050 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | -0.180932 |
| 0.001823 | ... | ... | 11'2 | 0'0 | 11'2 | 5060 | 0'2 | 0'0 | 0'2 | ... | ... | -0.302687 |
| 0.001624 | ... | ... | 9'4 | 0'0 | 9'4 | 5080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.487958 |
| 0.001424 | ... | ... | 7'6 | 0'0 | 7'6 | 5100 | 0'1 | -0'5 | 0'6 | 0'1 | 0'1 | -0.168756 |
| 0.001224 | ... | ... | 6'1 | 0'0 | 6'1 | 5120 | 0'1 | -1'0 | 1'1 | 0'4 | 0'1 | -0.162761 |
| 0.001024 | ... | ... | 4'6 | 0'0 | 4'6 | 5140 | 0'5 | -1'1 | 1'6 | 0'5 | 0'5 | -0.499412 |
| 0.000924 | ... | ... | 4'1 | 0'0 | 4'1 | 5150 | 0'5 | -1'4 | 2'1 | 0'7 | 0'5 | -0.484023 |
| 0.000824 | ... | ... | 3'4 | 0'0 | 3'4 | 5160 | 0'3 | -2'1 | 2'4 | 1'1 | 0'3 | -0.327146 |
| 0.000624 | 4'5 | 4'5 | 2'4 | 2'1 | 4'5 | 5180 | 0'6 | -2'6 | 3'4 | 1'5 | 0'6 | -0.485332 |
| -0.429026 | 5'0 | 2'7 | 1'6 | 3'2 | 5'0 | 5200 | 1'0 | -3'6 | 4'6 | 2'3 | 1'0 | -0.522139 |
| -0.467369 | 3'3 | 1'7 | 1'1 | 2'2 | 3'3 | 5220 | 1'5 | -4'4 | 6'1 | 3'2 | 1'5 | -0.611231 |
| -0.152171 | ... | ... | 0'6 | 0'0 | 0'6 | 5240 | 2'7 | -4'7 | 7'6 | 2'7 | 2'7 | -0.748865 |
| -0.552285 | 1'7 | 0'7 | 0'5 | 1'2 | 1'7 | 5250 | 4'0 | -4'5 | 8'5 | 4'0 | 4'0 | -0.89966 |
| -0.436224 | 1'3 | 0'7 | 0'4 | 0'5 | 1'1 | 5260 | 9'4 | 0'0 | 9'4 | ... | ... | -2.14089 |
| -0.412338 | 1'0 | 0'6 | 0'3 | 0'3 | 0'6 | 5280 | 11'3 | 0'0 | 11'3 | ... | ... | -2.314206 |
| -0.358141 | 0'4 | 0'3 | 0'2 | 0'2 | 0'4 | 5300 | 6'5 | -6'5 | 13'2 | 7'7 | 6'5 | -0.524801 |
| -0.240764 | ... | ... | 0'2 | 0'0 | 0'2 | 5320 | 15'2 | 0'0 | 15'2 | ... | ... | -2.62638 |
| -0.256667 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5340 | 17'1 | 0'0 | 17'1 | ... | ... | -2.740552 |
| -0.263573 | 0'2 | 0'1 | 0'1 | 0'1 | 0'2 | 5350 | 18'1 | 0'0 | 18'1 | ... | ... | -2.809956 |
| -0.161124 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 19'1 | 0'0 | 19'1 | ... | ... | -2.87669 |
| -0.167331 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 21'1 | 0'0 | 21'1 | ... | ... | -3.002957 |
| -0.172772 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 23'1 | 0'0 | 23'1 | ... | ... | -3.120846 |
| -0.177622 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 25'1 | 0'0 | 25'1 | ... | ... | -3.231497 |
| -0.181989 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 27'1 | 0'0 | 27'1 | ... | ... | -3.335789 |
| -0.184031 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 28'1 | 0'0 | 28'1 | ... | ... | -3.385827 |
| -0.185969 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 29'1 | 0'0 | 29'1 | ... | ... | -3.434538 |
| -0.189637 | ... | ... | 0'1 | 0'0 | 0'1 | 5480 | 31'1 | 0'0 | 31'1 | ... | ... | -3.528298 |
| -0.193012 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 33'1 | 0'0 | 33'1 | ... | ... | -3.617638 |
| -0.196176 | ... | ... | 0'1 | 0'0 | 0'1 | 5520 | 35'1 | 0'0 | 35'1 | ... | ... | -3.702942 |
| -0.199115 | ... | ... | 0'1 | 0'0 | 0'1 | 5540 | 37'1 | 0'0 | 37'1 | ... | ... | -3.78464 |
| -0.200514 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 38'1 | 0'0 | 38'1 | ... | ... | -3.824215 |
| -0.201887 | ... | ... | 0'1 | 0'0 | 0'1 | 5560 | 39'1 | 0'0 | 39'1 | ... | ... | -3.862993 |
| -0.204506 | ... | ... | 0'1 | 0'0 | 0'1 | 5580 | 41'1 | 0'0 | 41'1 | ... | ... | -3.938339 |
| -0.206965 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 43'1 | 0'0 | 43'1 | ... | ... | -4.010888 |
| -0.209323 | ... | ... | 0'1 | 0'0 | 0'1 | 5620 | 45'1 | 0'0 | 45'1 | ... | ... | -4.080852 |
| -0.211557 | ... | ... | 0'1 | 0'0 | 0'1 | 5640 | 47'1 | 0'0 | 47'1 | ... | ... | -4.148438 |
| -0.212628 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 48'1 | 0'0 | 48'1 | ... | ... | -4.181388 |
| -0.213677 | ... | ... | 0'1 | 0'0 | 0'1 | 5660 | 49'1 | 0'0 | 49'1 | ... | ... | -4.213803 |
| -0.217679 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 53'1 | 0'0 | 53'1 | ... | ... | -4.338481 |
| -0.222215 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 58'1 | 0'0 | 58'1 | ... | ... | -4.484256 |
| -0.226367 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 63'1 | 0'0 | 63'1 | ... | ... | -4.620281 |
| -0.230177 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 68'1 | 0'0 | 68'1 | ... | ... | -4.747933 |
| -0.233699 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 73'1 | 0'0 | 73'1 | ... | ... | -4.868166 |
| -0.236986 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 78'1 | 0'0 | 78'1 | ... | ... | -4.98189 |
| -0.240039 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 83'1 | 0'0 | 83'1 | ... | ... | -5.089772 |
| -0.242931 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 88'1 | 0'0 | 88'1 | ... | ... | -5.192443 |
| -0.245639 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 93'1 | 0'0 | 93'1 | ... | ... | -5.290392 |
| -0.248198 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 98'1 | 0'0 | 98'1 | ... | ... | -5.384051 |
| -0.250656 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 103'1 | 0'0 | 103'1 | ... | ... | -5.473812 |
| -0.252966 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 108'1 | 0'0 | 108'1 | ... | ... | -5.56 |
| -0.255154 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 113'1 | 0'0 | 113'1 | ... | ... | -5.64286 |
| -0.257286 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 118'1 | 0'0 | 118'1 | ... | ... | -5.722716 |
| -0.259322 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 123'1 | 0'0 | 123'1 | ... | ... | -5.799759 |
| -0.261246 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 128'1 | 0'0 | 128'1 | ... | ... | -5.874141 |
| -0.263102 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 133'1 | 0'0 | 133'1 | ... | ... | -5.946116 |
| -0.264904 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 138'1 | 0'0 | 138'1 | ... | ... | -6.015812 |
| -0.266644 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 143'1 | 0'0 | 143'1 | ... | ... | -6.083368 |
| -0.268306 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 148'1 | 0'0 | 148'1 | ... | ... | -6.14893 |
| -0.269917 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 153'1 | 0'0 | 153'1 | ... | ... | -6.212599 |
| -0.27148 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 158'1 | 0'0 | 158'1 | ... | ... | -6.274486 |
| -0.272997 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 163'1 | 0'0 | 163'1 | ... | ... | -6.334696 |
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.