Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.107761 | ... | ... | 102'5 | 1'2 | 103'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084726 |
| -0.105631 | ... | ... | 97'5 | 1'2 | 98'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08398 |
| -0.103473 | ... | ... | 92'5 | 1'2 | 93'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083195 |
| -0.101289 | ... | ... | 87'5 | 1'2 | 88'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082365 |
| -0.099077 | ... | ... | 82'5 | 1'2 | 83'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081498 |
| -0.096823 | ... | ... | 77'5 | 1'2 | 78'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080571 |
| -0.094524 | ... | ... | 72'5 | 1'2 | 73'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079587 |
| -0.092187 | ... | ... | 67'5 | 1'2 | 68'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078545 |
| -0.08979 | ... | ... | 62'5 | 1'2 | 63'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077417 |
| -0.087325 | ... | ... | 57'5 | 1'2 | 58'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076211 |
| -0.084787 | ... | ... | 52'5 | 1'2 | 53'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074898 |
| -0.082153 | ... | ... | 47'5 | 1'2 | 48'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073466 |
| -0.079402 | ... | ... | 42'5 | 1'2 | 43'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071889 |
| -0.07651 | ... | ... | 37'5 | 1'2 | 38'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070136 |
| -0.073426 | ... | ... | 32'5 | 1'2 | 33'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068153 |
| -0.072128 | ... | ... | 30'5 | 1'2 | 31'7 | 4720 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06728 |
| -0.070781 | ... | ... | 28'5 | 1'2 | 29'7 | 4740 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066357 |
| -0.070093 | ... | ... | 27'5 | 1'2 | 28'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065876 |
| -0.06939 | ... | ... | 26'5 | 1'2 | 27'7 | 4760 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065377 |
| -0.067934 | ... | ... | 24'5 | 1'2 | 25'7 | 4780 | 0'1 | -0'1 | 0'2 | ... | ... | -0.064323 |
| -0.066413 | ... | ... | 22'6 | 1'1 | 23'7 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.107659 |
| -0.107346 | ... | ... | 20'7 | 1'1 | 22'0 | 4820 | 0'2 | -0'1 | 0'3 | ... | ... | -0.10537 |
| -0.104573 | ... | ... | 19'0 | 1'0 | 20'0 | 4840 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | -0.102883 |
| -0.103108 | ... | ... | 18'0 | 1'0 | 19'0 | 4850 | 0'3 | -0'1 | 0'4 | 0'4 | 0'4 | -0.137182 |
| -0.136242 | ... | ... | 17'1 | 1'0 | 18'1 | 4860 | 0'3 | -0'2 | 0'5 | ... | ... | -0.135196 |
| -0.161793 | ... | ... | 15'3 | 0'7 | 16'2 | 4880 | 0'4 | -0'4 | 1'0 | ... | ... | -0.161175 |
| -0.206719 | ... | ... | 13'6 | 0'6 | 14'4 | 4900 | 0'6 | -0'4 | 1'2 | 1'3 | 0'5 | -0.206505 |
| -0.260449 | ... | ... | 12'1 | 0'6 | 12'7 | 4920 | 1'1 | -0'5 | 1'6 | 1'3 | 1'1 | -0.260508 |
| -0.298563 | ... | ... | 10'5 | 0'5 | 11'2 | 4940 | 1'4 | -0'5 | 2'1 | 1'4 | 1'4 | -0.29875 |
| -0.30454 | 10'4 | 10'4 | 9'7 | 0'4 | 10'3 | 4950 | 1'5 | -0'6 | 2'3 | 2'4 | 1'4 | -0.304748 |
| -0.323062 | ... | ... | 9'2 | 0'3 | 9'5 | 4960 | 1'7 | -0'7 | 2'6 | 2'3 | 1'6 | -0.323292 |
| -0.360059 | ... | ... | 7'7 | 0'3 | 8'2 | 4980 | 2'4 | -0'7 | 3'3 | 3'5 | 2'2 | -0.360286 |
| -0.389011 | 7'3 | 5'6 | 6'6 | 0'2 | 7'0 | 5000 | 3'2 | -1'0 | 4'2 | 4'7 | 2'7 | -0.389185 |
| -0.407926 | 6'0 | 4'2 | 5'6 | 0'1 | 5'7 | 5020 | 4'1 | -1'1 | 5'2 | 5'4 | 3'5 | -0.408013 |
| -0.415977 | 5'3 | 4'2 | 4'7 | 0'0 | 4'7 | 5040 | 5'1 | -1'2 | 6'3 | 5'0 | 4'6 | -0.415964 |
| -0.412015 | 4'5 | 3'2 | 4'3 | 0'0 | 4'3 | 5050 | 5'5 | -1'2 | 6'7 | ... | ... | -0.411952 |
| -0.413374 | 4'5 | 4'0 | 4'0 | 0'0 | 4'0 | 5060 | 6'2 | -1'2 | 7'4 | ... | ... | -0.413263 |
| -0.40134 | 3'0 | 3'0 | 3'2 | 0'0 | 3'2 | 5080 | 7'4 | -1'2 | 8'6 | ... | ... | -0.401148 |
| -0.382159 | 3'3 | 2'2 | 2'5 | 0'0 | 2'5 | 5100 | 8'7 | -1'2 | 10'1 | 8'7 | 8'7 | -0.381915 |
| -0.344624 | 2'2 | 2'0 | 2'1 | -0'1 | 2'0 | 5120 | 10'2 | -1'3 | 11'5 | ... | ... | -0.344378 |
| -0.320552 | 2'1 | 1'5 | 1'5 | 0'0 | 1'5 | 5140 | 11'7 | -1'2 | 13'1 | ... | ... | -0.320349 |
| -0.294726 | 1'5 | 1'3 | 1'4 | -0'1 | 1'3 | 5150 | 12'5 | -1'3 | 14'0 | ... | ... | -0.294585 |
| -0.283699 | ... | ... | 1'2 | 0'0 | 1'2 | 5160 | 13'4 | -1'2 | 14'6 | ... | ... | -0.283614 |
| -0.232466 | 1'1 | 0'6 | 1'0 | -0'1 | 0'7 | 5180 | 15'1 | -1'3 | 16'4 | ... | ... | -0.232622 |
| -0.217026 | 0'7 | 0'6 | 0'6 | 0'0 | 0'6 | 5200 | 17'0 | -1'2 | 18'2 | 16'4 | 16'4 | -0.217391 |
| -0.167947 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 5220 | 18'6 | -1'3 | 20'1 | ... | ... | -0.16879 |
| -0.140003 | ... | ... | 0'4 | -0'1 | 0'3 | 5240 | 20'5 | -1'3 | 22'0 | ... | ... | -0.141328 |
| -0.141778 | 0'4 | 0'3 | 0'4 | -0'1 | 0'3 | 5250 | 21'5 | -1'2 | 22'7 | ... | ... | -0.143224 |
| -0.143486 | ... | ... | 0'3 | 0'0 | 0'3 | 5260 | 22'5 | -1'2 | 23'7 | ... | ... | -0.145048 |
| -0.108205 | ... | ... | 0'3 | -0'1 | 0'2 | 5280 | 24'4 | -1'3 | 25'7 | ... | ... | -0.110553 |
| -0.110289 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 26'4 | -1'2 | 27'6 | ... | ... | -0.112948 |
| -0.06563 | ... | ... | 0'2 | -0'1 | 0'1 | 5320 | 28'3 | -1'3 | 29'6 | ... | ... | -0.069744 |
| -0.066592 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 5340 | 30'3 | -1'2 | 31'5 | ... | ... | -0.071122 |
| -0.067054 | ... | ... | 0'2 | -0'1 | 0'1 | 5350 | 31'3 | -1'2 | 32'5 | ... | ... | -0.071796 |
| -0.067505 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 32'3 | -1'2 | 33'5 | ... | ... | -0.072459 |
| -0.068363 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 34'3 | -1'2 | 35'5 | ... | ... | -0.073744 |
| -0.069172 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 36'3 | -1'2 | 37'5 | ... | ... | -0.074992 |
| -0.069951 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 38'3 | -1'2 | 39'5 | ... | ... | -0.076212 |
| -0.070683 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 40'3 | -1'2 | 41'5 | ... | ... | -0.077397 |
| -0.071037 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 41'3 | -1'2 | 42'5 | ... | ... | -0.077978 |
| -0.071383 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 42'3 | -1'2 | 43'5 | ... | ... | -0.078552 |
| -0.072702 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 46'3 | -1'2 | 47'5 | ... | ... | -0.080798 |
| -0.074201 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 51'3 | -1'2 | 52'5 | ... | ... | -0.083486 |
| -0.075571 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 56'3 | -1'2 | 57'5 | ... | ... | -0.086073 |
| -0.076831 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 61'3 | -1'2 | 62'5 | ... | ... | -0.088572 |
| -0.077996 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 66'3 | -1'2 | 67'5 | ... | ... | -0.091005 |
| -0.079085 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 71'3 | -1'2 | 72'5 | ... | ... | -0.09337 |
| -0.080095 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5800 | 76'3 | -1'2 | 77'5 | ... | ... | -0.095692 |
| -0.081054 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 81'3 | -1'2 | 82'5 | ... | ... | -0.097971 |
| -0.081949 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 86'3 | -1'2 | 87'5 | ... | ... | -0.100207 |
| -0.082799 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 91'3 | -1'2 | 92'5 | ... | ... | -0.102405 |
| -0.083615 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 96'3 | -1'2 | 97'5 | ... | ... | -0.104581 |
| -0.084378 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 101'3 | -1'2 | 102'5 | ... | ... | -0.106735 |
| -0.085106 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 106'3 | -1'2 | 107'5 | ... | ... | -0.108859 |
| -0.085813 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 111'3 | -1'2 | 112'5 | ... | ... | -0.11096 |
| -0.086486 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 116'3 | -1'2 | 117'5 | ... | ... | -0.113043 |
| -0.087126 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 121'3 | -1'2 | 122'5 | ... | ... | -0.11511 |
| -0.087743 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 126'3 | -1'2 | 127'5 | ... | ... | -0.117163 |
| -0.088342 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 131'3 | -1'2 | 132'5 | ... | ... | -0.119202 |
| -0.088917 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 136'3 | -1'2 | 137'5 | ... | ... | -0.121225 |
| -0.089469 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 141'3 | -1'1 | 142'4 | ... | ... | -0.123237 |
| -0.090005 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 146'3 | -1'1 | 147'4 | ... | ... | -0.125239 |
| -0.090525 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 151'3 | -1'1 | 152'4 | ... | ... | -0.127232 |
| -0.091026 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 156'3 | -1'1 | 157'4 | ... | ... | -0.129217 |
| -0.091508 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 161'2 | -1'2 | 162'4 | ... | ... | -0.058618 |
| -0.09198 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 166'2 | -1'2 | 167'4 | ... | ... | -0.060432 |
| -0.093743 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 186'2 | -1'2 | 187'4 | ... | ... | -0.067683 |
| -0.095328 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 206'2 | -1'2 | 207'4 | ... | ... | -0.074929 |
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.