Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.025467 | ... | ... | 204'0 | 4'0 | 208'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003525 |
| -0.02432 | ... | ... | 194'0 | 4'0 | 198'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003498 |
| -0.023157 | ... | ... | 184'0 | 4'0 | 188'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00347 |
| -0.02198 | ... | ... | 174'0 | 4'0 | 178'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00344 |
| -0.020792 | ... | ... | 164'0 | 4'0 | 168'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003408 |
| -0.019593 | ... | ... | 154'0 | 4'0 | 158'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003373 |
| -0.018386 | ... | ... | 144'0 | 4'0 | 148'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003337 |
| -0.01717 | ... | ... | 134'0 | 4'0 | 138'0 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005808 |
| -0.015948 | ... | ... | 124'0 | 4'0 | 128'0 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005727 |
| -0.01472 | ... | ... | 114'0 | 4'0 | 118'0 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005638 |
| -0.013487 | ... | ... | 104'0 | 4'0 | 108'0 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007655 |
| -0.01225 | ... | ... | 94'0 | 4'0 | 98'0 | 3400 | 0'3 | -0'1 | 0'4 | ... | ... | -0.007502 |
| -0.01163 | ... | ... | 89'0 | 4'0 | 93'0 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00929 |
| -0.012339 | ... | ... | 84'1 | 4'0 | 88'1 | 3500 | 0'4 | -0'1 | 0'5 | ... | ... | -0.009177 |
| -0.011716 | ... | ... | 79'2 | 3'7 | 83'1 | 3550 | 0'5 | -0'1 | 0'6 | ... | ... | -0.010756 |
| -0.012382 | ... | ... | 74'3 | 3'7 | 78'2 | 3600 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.01218 |
| -0.013003 | ... | ... | 69'5 | 3'6 | 73'3 | 3650 | 0'7 | -0'2 | 1'1 | ... | ... | -0.013463 |
| -0.01475 | ... | ... | 64'7 | 3'6 | 68'5 | 3700 | 1'1 | -0'2 | 1'3 | ... | ... | -0.015943 |
| -0.016336 | ... | ... | 60'1 | 3'6 | 63'7 | 3750 | 1'3 | -0'3 | 1'6 | ... | ... | -0.018103 |
| -0.018781 | ... | ... | 55'5 | 3'5 | 59'2 | 3800 | 1'6 | -0'3 | 2'1 | ... | ... | -0.021064 |
| -0.021851 | ... | ... | 51'2 | 3'4 | 54'6 | 3850 | 2'2 | -0'4 | 2'6 | 2'1 | 2'1 | -0.024538 |
| -0.025313 | ... | ... | 46'7 | 3'4 | 50'3 | 3900 | 2'6 | -0'5 | 3'3 | ... | ... | -0.027414 |
| -0.028951 | ... | ... | 42'7 | 3'2 | 46'1 | 3950 | 3'5 | -0'5 | 4'2 | ... | ... | -0.032055 |
| -0.033238 | ... | ... | 39'0 | 3'1 | 42'1 | 4000 | 4'4 | -0'7 | 5'3 | 5'1 | 5'0 | -0.035709 |
| -0.037202 | ... | ... | 35'2 | 3'0 | 38'2 | 4050 | 5'5 | -1'0 | 6'5 | ... | ... | -0.039681 |
| -0.041783 | ... | ... | 31'7 | 2'7 | 34'6 | 4100 | 7'0 | -1'1 | 8'1 | 6'7 | 6'5 | -0.04365 |
| -0.045615 | ... | ... | 28'6 | 2'5 | 31'3 | 4150 | 8'5 | -1'2 | 9'7 | 8'3 | 8'3 | -0.047377 |
| -0.049101 | ... | ... | 25'6 | 2'4 | 28'2 | 4200 | 10'4 | -1'4 | 12'0 | 10'7 | 10'2 | -0.050692 |
| -0.052115 | ... | ... | 23'1 | 2'2 | 25'3 | 4250 | 12'4 | -1'6 | 14'2 | ... | ... | -0.053087 |
| -0.054586 | 23'6 | 22'3 | 20'6 | 2'0 | 22'6 | 4300 | 14'7 | -1'7 | 16'6 | 15'3 | 14'2 | -0.05534 |
| -0.056496 | 20'7 | 18'7 | 18'4 | 1'7 | 20'3 | 4350 | 17'3 | -2'1 | 19'4 | 17'7 | 16'7 | -0.056637 |
| -0.057494 | 19'1 | 17'6 | 16'5 | 1'4 | 18'1 | 4400 | 20'1 | -2'3 | 22'4 | 20'5 | 19'6 | -0.0574 |
| -0.058008 | 16'3 | 16'2 | 14'7 | 1'2 | 16'1 | 4450 | 23'0 | -2'6 | 25'6 | ... | ... | -0.057301 |
| -0.058123 | 15'3 | 13'2 | 13'2 | 1'1 | 14'3 | 4500 | 26'2 | -2'6 | 29'0 | 27'1 | 25'4 | -0.057191 |
| -0.057965 | 12'5 | 12'5 | 11'6 | 1'1 | 12'7 | 4550 | 29'5 | -2'7 | 32'4 | ... | ... | -0.056413 |
| -0.05725 | 11'5 | 10'4 | 10'4 | 1'0 | 11'4 | 4600 | 33'2 | -3'0 | 36'2 | ... | ... | -0.055504 |
| -0.05608 | 10'5 | 10'5 | 9'3 | 0'7 | 10'2 | 4650 | 36'7 | -3'1 | 40'0 | ... | ... | -0.053701 |
| -0.054558 | 9'5 | 9'0 | 8'3 | 0'6 | 9'1 | 4700 | 40'6 | -3'2 | 44'0 | 40'4 | 39'6 | -0.052032 |
| -0.052798 | 7'5 | 7'5 | 7'4 | 0'5 | 8'1 | 4750 | 44'6 | -3'2 | 48'0 | ... | ... | -0.050171 |
| -0.050918 | 7'4 | 7'2 | 6'6 | 0'4 | 7'2 | 4800 | 48'6 | -3'4 | 52'2 | ... | ... | -0.047653 |
| -0.049043 | 6'0 | 6'0 | 6'1 | 0'3 | 6'4 | 4850 | 53'0 | -3'4 | 56'4 | ... | ... | -0.045741 |
| -0.046624 | 6'2 | 6'0 | 5'4 | 0'2 | 5'6 | 4900 | 57'2 | -3'5 | 60'7 | ... | ... | -0.043346 |
| -0.044388 | 5'5 | 5'0 | 5'0 | 0'1 | 5'1 | 4950 | 61'5 | -3'5 | 65'2 | ... | ... | -0.041191 |
| -0.043263 | 5'1 | 4'4 | 4'3 | 0'3 | 4'6 | 5000 | 66'1 | -3'5 | 69'6 | ... | ... | -0.039416 |
| -0.041874 | ... | ... | 4'0 | 0'3 | 4'3 | 5050 | 70'5 | -3'5 | 74'2 | ... | ... | -0.037346 |
| -0.040225 | 4'1 | 4'1 | 3'5 | 0'3 | 4'0 | 5100 | 75'2 | -3'5 | 78'7 | ... | ... | -0.035839 |
| -0.038316 | 3'5 | 3'5 | 3'3 | 0'2 | 3'5 | 5150 | 79'7 | -3'5 | 83'4 | ... | ... | -0.034134 |
| -0.037119 | 3'4 | 3'4 | 3'1 | 0'2 | 3'3 | 5200 | 84'4 | -3'6 | 88'2 | ... | ... | -0.032235 |
| -0.035759 | ... | ... | 2'7 | 0'2 | 3'1 | 5250 | 89'2 | -3'6 | 93'0 | ... | ... | -0.03112 |
| -0.034236 | ... | ... | 2'5 | 0'2 | 2'7 | 5300 | 94'0 | -3'6 | 97'6 | ... | ... | -0.029898 |
| -0.03255 | ... | ... | 2'4 | 0'1 | 2'5 | 5350 | 98'6 | -3'7 | 102'5 | ... | ... | -0.028571 |
| -0.03186 | 2'5 | 2'5 | 2'3 | 0'1 | 2'4 | 5400 | 103'5 | -3'6 | 107'3 | ... | ... | -0.028218 |
| -0.031097 | ... | ... | 2'1 | 0'2 | 2'3 | 5450 | 108'3 | -3'7 | 112'2 | ... | ... | -0.026728 |
| -0.030261 | 2'2 | 2'2 | 2'0 | 0'2 | 2'2 | 5500 | 113'2 | -3'7 | 117'1 | ... | ... | -0.026279 |
| -0.029356 | ... | ... | 1'7 | 0'2 | 2'1 | 5550 | 118'1 | -3'7 | 122'0 | ... | ... | -0.025796 |
| -0.02838 | ... | ... | 1'6 | 0'2 | 2'0 | 5600 | 123'0 | -3'7 | 126'7 | ... | ... | -0.025282 |
| -0.027335 | ... | ... | 1'6 | 0'1 | 1'7 | 5650 | 127'7 | -3'7 | 131'6 | ... | ... | -0.024738 |
| -0.026221 | ... | ... | 1'5 | 0'1 | 1'6 | 5700 | 132'6 | -3'7 | 136'5 | ... | ... | -0.024166 |
| -0.025037 | ... | ... | 1'4 | 0'1 | 1'5 | 5750 | 137'5 | -3'7 | 141'4 | ... | ... | -0.023568 |
| -0.025258 | ... | ... | 1'4 | 0'1 | 1'5 | 5800 | 142'5 | -3'7 | 146'4 | ... | ... | -0.024195 |
| -0.02263 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 152'3 | -4'0 | 156'3 | ... | ... | -0.022915 |
| -0.02136 | ... | ... | 1'1 | 0'1 | 1'2 | 6000 | 162'2 | -4'0 | 166'2 | ... | ... | -0.022858 |
| -0.019971 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 172'1 | -4'0 | 176'1 | ... | ... | -0.022777 |
| -0.018463 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 6200 | 182'1 | -4'0 | 186'1 | ... | ... | -0.024009 |
| -0.016833 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 6300 | 192'0 | -4'0 | 196'0 | ... | ... | -0.023904 |
| -0.015075 | ... | ... | 0'7 | -0'1 | 0'6 | 6400 | 202'0 | -4'0 | 206'0 | ... | ... | -0.025132 |
| -0.015226 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 212'0 | -4'0 | 216'0 | ... | ... | -0.026358 |
| -0.015371 | ... | ... | 0'5 | 0'1 | 0'6 | 6600 | 222'0 | -4'0 | 226'0 | ... | ... | -0.027581 |
| -0.015509 | ... | ... | 0'5 | 0'1 | 0'6 | 6700 | 232'0 | -4'0 | 236'0 | ... | ... | -0.028803 |
| -0.013529 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 242'0 | -4'0 | 246'0 | ... | ... | -0.030021 |
| -0.013637 | ... | ... | 0'4 | 0'1 | 0'5 | 6900 | 252'0 | -4'0 | 256'0 | ... | ... | -0.031238 |
| -0.011485 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 262'0 | -4'0 | 266'0 | ... | ... | -0.032452 |
| -0.011566 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 272'0 | -4'0 | 276'0 | ... | ... | -0.033664 |
| -0.009219 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 282'0 | -4'0 | 286'0 | ... | ... | -0.034874 |
| -0.009276 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 292'0 | -4'0 | 296'0 | ... | ... | -0.036081 |
| -0.009332 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 302'0 | -4'0 | 306'0 | ... | ... | -0.037285 |
| -0.009385 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 312'0 | -4'0 | 316'0 | ... | ... | -0.038487 |
| -0.009438 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 322'0 | -4'0 | 326'0 | ... | ... | -0.039687 |
| -0.009488 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 332'0 | -4'0 | 336'0 | ... | ... | -0.040884 |
| -0.009537 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 342'0 | -4'0 | 346'0 | ... | ... | -0.042079 |
| -0.009584 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 352'0 | -4'0 | 356'0 | ... | ... | -0.043271 |
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.