Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.00996 | ... | ... | 96'7 | 0'0 | 96'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050263 |
| 0.009449 | ... | ... | 91'7 | 0'0 | 91'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049784 |
| 0.008939 | ... | ... | 86'7 | 0'0 | 86'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049282 |
| 0.008428 | ... | ... | 81'7 | 0'0 | 81'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048755 |
| 0.007917 | ... | ... | 76'7 | 0'0 | 76'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048188 |
| 0.007406 | ... | ... | 71'7 | 0'0 | 71'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047591 |
| 0.006896 | ... | ... | 66'7 | 0'0 | 66'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046953 |
| 0.006385 | ... | ... | 61'7 | 0'0 | 61'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046265 |
| 0.005874 | ... | ... | 56'7 | 0'0 | 56'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045526 |
| 0.005363 | ... | ... | 51'7 | 0'0 | 51'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044723 |
| 0.004852 | ... | ... | 46'7 | 0'0 | 46'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043843 |
| 0.004342 | ... | ... | 41'7 | 0'0 | 41'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042872 |
| 0.003831 | ... | ... | 36'7 | 0'0 | 36'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041788 |
| 0.00332 | ... | ... | 31'7 | 0'0 | 31'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04056 |
| 0.002809 | ... | ... | 26'7 | 0'0 | 26'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03914 |
| 0 | ... | ... | ... | ... | ... | 4720 | ... | ... | ... | ... | ... | 0 |
| 0.002401 | ... | ... | 23'1 | 0'0 | 23'1 | 4740 | 0'3 | 0'0 | 0'3 | ... | ... | -0.087291 |
| 0.002299 | ... | ... | 22'1 | 0'0 | 22'1 | 4750 | 0'5 | 0'2 | 0'3 | 0'5 | 0'5 | -0.125436 |
| -0.141922 | 22'2 | 22'2 | 21'2 | 1'0 | 22'2 | 4760 | 0'4 | 0'0 | 0'4 | ... | ... | -0.10536 |
| 0.001992 | ... | ... | 19'3 | 0'0 | 19'3 | 4780 | 0'5 | 0'0 | 0'5 | ... | ... | -0.120513 |
| -0.037431 | ... | ... | 17'5 | 0'0 | 17'5 | 4800 | 0'5 | -0'2 | 0'7 | 0'6 | 0'5 | -0.116862 |
| -0.078985 | ... | ... | 15'7 | 0'0 | 15'7 | 4820 | 1'7 | 0'6 | 1'1 | 1'7 | 1'7 | -0.241808 |
| -0.123375 | ... | ... | 14'2 | 0'0 | 14'2 | 4840 | 1'3 | -0'1 | 1'4 | 2'2 | 1'3 | -0.187267 |
| -0.146918 | ... | ... | 13'4 | 0'0 | 13'4 | 4850 | 2'6 | 1'0 | 1'6 | 2'6 | 2'5 | -0.293015 |
| -0.166679 | ... | ... | 12'6 | 0'0 | 12'6 | 4860 | 2'1 | 0'1 | 2'0 | 2'1 | 2'1 | -0.239366 |
| -0.1971 | ... | ... | 11'2 | 0'0 | 11'2 | 4880 | 2'5 | 0'1 | 2'4 | 2'5 | 2'5 | -0.260319 |
| -0.191648 | 9'3 | 7'2 | 9'7 | -0'4 | 9'3 | 4900 | 2'5 | -0'4 | 3'1 | 4'5 | 2'5 | -0.242018 |
| -0.250017 | ... | ... | 8'5 | 0'0 | 8'5 | 4920 | 5'2 | 1'3 | 3'7 | 5'2 | 4'0 | -0.368441 |
| -0.269545 | ... | ... | 7'4 | 0'0 | 7'4 | 4940 | 4'6 | 0'0 | 4'6 | ... | ... | -0.30919 |
| -0.25878 | 6'5 | 5'0 | 7'0 | -0'3 | 6'5 | 4950 | 5'2 | 0'0 | 5'2 | ... | ... | -0.316673 |
| -0.27743 | ... | ... | 6'3 | 0'0 | 6'3 | 4960 | 5'4 | -0'2 | 5'6 | 5'4 | 5'4 | -0.309006 |
| -0.280316 | 5'3 | 5'3 | 5'4 | -0'1 | 5'3 | 4980 | 6'6 | 0'0 | 6'6 | 6'6 | 6'6 | -0.323988 |
| -0.316674 | 5'2 | 3'0 | 4'5 | 0'5 | 5'2 | 5000 | 7'1 | -0'6 | 7'7 | 9'6 | 7'1 | -0.284536 |
| -0.278654 | ... | ... | 3'7 | 0'0 | 3'7 | 5020 | 9'1 | 0'0 | 9'1 | ... | ... | -0.318962 |
| -0.26974 | 3'2 | 3'2 | 3'2 | 0'0 | 3'2 | 5040 | 10'4 | 0'0 | 10'4 | ... | ... | -0.313137 |
| -0.249999 | 2'6 | 1'5 | 3'0 | -0'2 | 2'6 | 5050 | 10'0 | -1'1 | 11'1 | 10'2 | 10'0 | -0.233681 |
| -0.267839 | 2'7 | 1'7 | 2'5 | 0'2 | 2'7 | 5060 | 11'7 | 0'0 | 11'7 | ... | ... | -0.299241 |
| -0.21353 | 1'7 | 1'7 | 2'1 | -0'2 | 1'7 | 5080 | 13'3 | 0'0 | 13'3 | ... | ... | -0.28558 |
| -0.159302 | 1'1 | 1'0 | 1'6 | -0'5 | 1'1 | 5100 | 15'0 | 0'0 | 15'0 | ... | ... | -0.274261 |
| -0.153794 | 1'0 | 1'0 | 1'3 | -0'3 | 1'0 | 5120 | 16'5 | 0'0 | 16'5 | ... | ... | -0.25752 |
| -0.159975 | ... | ... | 1'0 | 0'0 | 1'0 | 5140 | 18'2 | 0'0 | 18'2 | ... | ... | -0.235168 |
| -0.148303 | ... | ... | 0'7 | 0'0 | 0'7 | 5150 | 19'1 | 0'0 | 19'1 | ... | ... | -0.227776 |
| -0.118734 | 0'5 | 0'5 | 0'7 | -0'2 | 0'5 | 5160 | 20'0 | 0'0 | 20'0 | ... | ... | -0.219435 |
| -0.122222 | ... | ... | 0'5 | 0'0 | 0'5 | 5180 | 21'7 | 0'0 | 21'7 | ... | ... | -0.213418 |
| -0.106664 | ... | ... | 0'4 | 0'0 | 0'4 | 5200 | 23'6 | 0'0 | 23'6 | ... | ... | -0.205611 |
| -0.088229 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 5220 | 25'6 | 0'0 | 25'6 | ... | ... | -0.211026 |
| -0.066307 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 5240 | 27'5 | 0'0 | 27'5 | ... | ... | -0.200772 |
| -0.090856 | ... | ... | 0'3 | 0'0 | 0'3 | 5250 | 28'5 | 0'0 | 28'5 | ... | ... | -0.203011 |
| -0.067464 | ... | ... | 0'2 | 0'0 | 0'2 | 5260 | 29'4 | 0'0 | 29'4 | ... | ... | -0.188893 |
| -0.068551 | ... | ... | 0'2 | 0'0 | 0'2 | 5280 | 31'4 | 0'0 | 31'4 | ... | ... | -0.192714 |
| -0.069574 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 33'4 | 0'0 | 33'4 | ... | ... | -0.196343 |
| -0.070543 | ... | ... | 0'2 | 0'0 | 0'2 | 5320 | 35'3 | 0'0 | 35'3 | ... | ... | -0.181764 |
| -0.041554 | ... | ... | 0'1 | 0'0 | 0'1 | 5340 | 37'3 | 0'0 | 37'3 | ... | ... | -0.184752 |
| -0.041789 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 38'3 | 0'0 | 38'3 | ... | ... | -0.186199 |
| -0.042018 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 39'3 | 0'0 | 39'3 | ... | ... | -0.187618 |
| -0.042455 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 41'3 | 0'0 | 41'3 | ... | ... | -0.190373 |
| -0.042872 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 43'3 | 0'0 | 43'3 | ... | ... | -0.193026 |
| -0.043275 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 45'3 | 0'0 | 45'3 | ... | ... | -0.195589 |
| -0.043659 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 47'3 | 0'0 | 47'3 | ... | ... | -0.198064 |
| -0.043845 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 48'3 | 0'0 | 48'3 | ... | ... | -0.199273 |
| -0.044027 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 49'3 | 0'0 | 49'3 | ... | ... | -0.200462 |
| -0.044726 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 53'3 | 0'0 | 53'3 | ... | ... | -0.205049 |
| -0.045528 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 58'3 | 0'0 | 58'3 | ... | ... | -0.210431 |
| -0.046269 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 63'3 | 0'0 | 63'3 | ... | ... | -0.21549 |
| -0.046956 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 68'3 | 0'0 | 68'3 | ... | ... | -0.220264 |
| -0.047596 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 73'3 | 0'0 | 73'3 | ... | ... | -0.2248 |
| -0.048195 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 78'3 | 0'0 | 78'3 | ... | ... | -0.229123 |
| -0.048762 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 83'3 | 0'0 | 83'3 | ... | ... | -0.233262 |
| -0.049289 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 88'3 | 0'0 | 88'3 | ... | ... | -0.237237 |
| -0.049794 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 93'3 | 0'0 | 93'3 | ... | ... | -0.241065 |
| -0.050277 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 98'3 | 0'0 | 98'3 | ... | ... | -0.244762 |
| -0.050728 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 103'2 | 0'0 | 103'2 | ... | ... | -0.222768 |
| -0.051161 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 108'2 | 0'0 | 108'2 | ... | ... | -0.22594 |
| -0.051582 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 113'2 | 0'0 | 113'2 | ... | ... | -0.229026 |
| -0.051979 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 118'2 | 0'0 | 118'2 | ... | ... | -0.232036 |
| -0.05236 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 123'2 | 0'0 | 123'2 | ... | ... | -0.234978 |
| -0.052727 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 128'2 | 0'0 | 128'2 | ... | ... | -0.237854 |
| -0.053084 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 133'2 | 0'0 | 133'2 | ... | ... | -0.24067 |
| -0.053424 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 138'2 | 0'0 | 138'2 | ... | ... | -0.243431 |
| -0.053753 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 143'2 | 0'0 | 143'2 | ... | ... | -0.246143 |
| -0.054072 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 148'2 | 0'0 | 148'2 | ... | ... | -0.248808 |
| -0.054382 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 153'2 | 0'0 | 153'2 | ... | ... | -0.251426 |
| -0.054678 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 158'2 | 0'0 | 158'2 | ... | ... | -0.254004 |
| -0.054966 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 163'2 | 0'0 | 163'2 | ... | ... | -0.256543 |
| -0.055248 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 168'2 | 0'0 | 168'2 | ... | ... | -0.259047 |
| -0.055523 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 173'2 | 0'0 | 173'2 | ... | ... | -0.261518 |
| -0.056539 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 193'2 | 0'0 | 193'2 | ... | ... | -0.271091 |
| -0.057466 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 213'2 | 0'0 | 213'2 | ... | ... | -0.280255 |
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.