Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.026887 | ... | ... | 208'4 | 5'2 | 213'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003726 |
| -0.02571 | ... | ... | 198'4 | 5'2 | 203'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003699 |
| -0.024517 | ... | ... | 188'4 | 5'2 | 193'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00367 |
| -0.02331 | ... | ... | 178'4 | 5'2 | 183'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003639 |
| -0.022091 | ... | ... | 168'4 | 5'2 | 173'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003607 |
| -0.020861 | ... | ... | 158'4 | 5'2 | 163'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003572 |
| -0.019622 | ... | ... | 148'4 | 5'2 | 153'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003535 |
| -0.018375 | ... | ... | 138'4 | 5'2 | 143'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003495 |
| -0.01712 | ... | ... | 128'4 | 5'2 | 133'6 | 3100 | 0'2 | 0'1 | 0'1 | ... | ... | -0.006078 |
| -0.01586 | ... | ... | 118'4 | 5'2 | 123'6 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00599 |
| -0.014594 | ... | ... | 108'4 | 5'2 | 113'6 | 3300 | 0'3 | 0'1 | 0'2 | ... | ... | -0.008144 |
| -0.013324 | ... | ... | 98'4 | 5'2 | 103'6 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007991 |
| -0.012687 | ... | ... | 93'4 | 5'2 | 98'6 | 3450 | 0'4 | 0'1 | 0'3 | ... | ... | -0.009909 |
| -0.01205 | ... | ... | 88'4 | 5'2 | 93'6 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009797 |
| -0.01283 | ... | ... | 83'5 | 5'2 | 88'7 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011499 |
| -0.01219 | ... | ... | 78'6 | 5'1 | 83'7 | 3600 | 0'5 | -0'1 | 0'6 | ... | ... | -0.011347 |
| -0.012923 | ... | ... | 73'7 | 5'1 | 79'0 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.01444 |
| -0.0149 | ... | ... | 69'1 | 5'1 | 74'2 | 3700 | 1'0 | -0'1 | 1'1 | ... | ... | -0.015702 |
| -0.015489 | ... | ... | 64'3 | 5'0 | 69'3 | 3750 | 1'2 | -0'1 | 1'3 | ... | ... | -0.018192 |
| -0.018347 | ... | ... | 59'6 | 5'0 | 64'6 | 3800 | 1'4 | -0'2 | 1'6 | 1'4 | 1'4 | -0.020369 |
| -0.019815 | ... | ... | 55'1 | 4'7 | 60'0 | 3850 | 1'7 | -0'2 | 2'1 | ... | ... | -0.023385 |
| -0.023097 | ... | ... | 50'6 | 4'6 | 55'4 | 3900 | 2'2 | -0'3 | 2'5 | ... | ... | -0.025943 |
| -0.026794 | ... | ... | 46'3 | 4'6 | 51'1 | 3950 | 2'7 | -0'4 | 3'3 | 2'7 | 2'7 | -0.029911 |
| -0.030679 | ... | ... | 42'3 | 4'4 | 46'7 | 4000 | 3'5 | -0'5 | 4'2 | 4'0 | 4'0 | -0.033938 |
| -0.034552 | ... | ... | 38'4 | 4'2 | 42'6 | 4050 | 4'4 | -0'7 | 5'3 | 4'4 | 4'3 | -0.037839 |
| -0.038873 | ... | ... | 34'6 | 4'1 | 38'7 | 4100 | 5'4 | -1'1 | 6'5 | 5'4 | 5'4 | -0.041458 |
| -0.043292 | ... | ... | 31'3 | 3'7 | 35'2 | 4150 | 6'7 | -1'2 | 8'1 | 7'1 | 6'6 | -0.045796 |
| -0.047537 | ... | ... | 28'2 | 3'5 | 31'7 | 4200 | 8'3 | -1'4 | 9'7 | 9'2 | 8'2 | -0.049375 |
| -0.051409 | ... | ... | 25'2 | 3'4 | 28'6 | 4250 | 10'1 | -1'7 | 12'0 | 12'0 | 10'1 | -0.052617 |
| -0.054347 | 26'5 | 24'2 | 22'5 | 3'1 | 25'6 | 4300 | 12'2 | -2'0 | 14'2 | 14'4 | 12'1 | -0.055807 |
| -0.057166 | 21'6 | 21'6 | 20'2 | 2'7 | 23'1 | 4350 | 14'4 | -2'2 | 16'6 | ... | ... | -0.057977 |
| -0.059381 | 20'3 | 17'6 | 18'0 | 2'6 | 20'6 | 4400 | 17'0 | -2'4 | 19'4 | 18'2 | 17'1 | -0.059558 |
| -0.060626 | 19'0 | 17'1 | 16'0 | 2'4 | 18'4 | 4450 | 19'6 | -2'6 | 22'4 | 19'6 | 19'6 | -0.060567 |
| -0.061358 | 16'4 | 15'1 | 14'2 | 2'2 | 16'4 | 4500 | 22'5 | -3'0 | 25'5 | 22'7 | 22'7 | -0.060663 |
| -0.061665 | 15'0 | 12'7 | 12'5 | 2'1 | 14'6 | 4550 | 25'7 | -3'0 | 28'7 | ... | ... | -0.06074 |
| -0.061243 | 13'4 | 11'4 | 11'2 | 1'7 | 13'1 | 4600 | 29'1 | -3'3 | 32'4 | 29'7 | 29'0 | -0.059673 |
| -0.06018 | 11'5 | 10'6 | 9'7 | 1'6 | 11'5 | 4650 | 32'5 | -3'4 | 36'1 | ... | ... | -0.058408 |
| -0.059064 | 10'4 | 9'4 | 8'6 | 1'5 | 10'3 | 4700 | 36'2 | -3'6 | 40'0 | ... | ... | -0.05663 |
| -0.05757 | 9'2 | 9'0 | 7'6 | 1'4 | 9'2 | 4750 | 40'1 | -3'6 | 43'7 | ... | ... | -0.054977 |
| -0.055818 | 8'3 | 7'3 | 6'7 | 1'3 | 8'2 | 4800 | 44'0 | -4'0 | 48'0 | ... | ... | -0.052539 |
| -0.053313 | 7'3 | 7'1 | 6'1 | 1'1 | 7'2 | 4850 | 48'1 | -4'0 | 52'1 | ... | ... | -0.050548 |
| -0.051381 | 6'3 | 6'3 | 5'4 | 1'0 | 6'4 | 4900 | 52'2 | -4'2 | 56'4 | ... | ... | -0.047948 |
| -0.049589 | 5'6 | 5'3 | 4'7 | 1'0 | 5'7 | 4950 | 56'5 | -4'2 | 60'7 | ... | ... | -0.046157 |
| -0.047318 | 5'2 | 4'4 | 4'3 | 0'7 | 5'2 | 5000 | 61'0 | -4'3 | 65'3 | ... | ... | -0.043949 |
| -0.045384 | ... | ... | 4'0 | 0'6 | 4'6 | 5050 | 65'3 | -4'4 | 69'7 | ... | ... | -0.04133 |
| -0.043941 | ... | ... | 3'5 | 0'6 | 4'3 | 5100 | 70'0 | -4'4 | 74'4 | ... | ... | -0.04 |
| -0.042221 | ... | ... | 3'3 | 0'5 | 4'0 | 5150 | 74'4 | -4'5 | 79'1 | ... | ... | -0.03756 |
| -0.040227 | 3'6 | 3'4 | 3'0 | 0'5 | 3'5 | 5200 | 79'1 | -4'5 | 83'6 | ... | ... | -0.035756 |
| -0.038978 | ... | ... | 2'6 | 0'5 | 3'3 | 5250 | 83'7 | -4'5 | 88'4 | ... | ... | -0.034725 |
| -0.037557 | 3'0 | 3'0 | 2'5 | 0'4 | 3'1 | 5300 | 88'5 | -4'5 | 93'2 | ... | ... | -0.033574 |
| -0.035963 | ... | ... | 2'3 | 0'4 | 2'7 | 5350 | 93'3 | -4'6 | 98'1 | ... | ... | -0.032307 |
| -0.034197 | ... | ... | 2'2 | 0'3 | 2'5 | 5400 | 98'1 | -4'6 | 102'7 | ... | ... | -0.030928 |
| -0.033476 | ... | ... | 2'1 | 0'3 | 2'4 | 5450 | 102'7 | -4'7 | 107'6 | ... | ... | -0.02944 |
| -0.032678 | ... | ... | 2'0 | 0'3 | 2'3 | 5500 | 107'6 | -4'7 | 112'5 | ... | ... | -0.029009 |
| -0.031803 | ... | ... | 1'7 | 0'3 | 2'2 | 5550 | 112'4 | -5'0 | 117'4 | ... | ... | -0.027351 |
| -0.029508 | ... | ... | 1'6 | 0'2 | 2'0 | 5600 | 117'3 | -5'0 | 122'3 | ... | ... | -0.02682 |
| -0.028441 | ... | ... | 1'6 | 0'1 | 1'7 | 5650 | 122'2 | -5'0 | 127'2 | ... | ... | -0.026255 |
| -0.028735 | ... | ... | 1'5 | 0'2 | 1'7 | 5700 | 127'1 | -5'1 | 132'2 | ... | ... | -0.025658 |
| -0.027566 | ... | ... | 1'4 | 0'2 | 1'6 | 5750 | 132'0 | -5'1 | 137'1 | ... | ... | -0.025029 |
| -0.026322 | 1'5 | 1'5 | 1'4 | 0'1 | 1'5 | 5800 | 136'7 | -5'1 | 142'0 | ... | ... | -0.024371 |
| -0.025214 | ... | ... | 1'3 | 0'1 | 1'4 | 5900 | 146'6 | -5'1 | 151'7 | ... | ... | -0.024327 |
| -0.022299 | ... | ... | 1'2 | 0'0 | 1'2 | 6000 | 156'5 | -5'1 | 161'6 | ... | ... | -0.024249 |
| -0.022621 | ... | ... | 1'1 | 0'1 | 1'2 | 6100 | 166'4 | -5'2 | 171'6 | ... | ... | -0.024141 |
| -0.02114 | ... | ... | 1'0 | 0'1 | 1'1 | 6200 | 176'3 | -5'2 | 181'5 | ... | ... | -0.024006 |
| -0.019535 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 6300 | 186'3 | -5'2 | 191'5 | ... | ... | -0.025272 |
| -0.017804 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 196'2 | -5'2 | 201'4 | ... | ... | -0.025113 |
| -0.017992 | ... | ... | 0'6 | 0'1 | 0'7 | 6500 | 206'2 | -5'2 | 211'4 | ... | ... | -0.026375 |
| -0.016094 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 216'2 | -5'2 | 221'4 | ... | ... | -0.027635 |
| -0.016243 | ... | ... | 0'5 | 0'1 | 0'6 | 6700 | 226'2 | -5'2 | 231'4 | ... | ... | -0.028893 |
| -0.014175 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 236'2 | -5'2 | 241'4 | ... | ... | -0.030149 |
| -0.014291 | ... | ... | 0'4 | 0'1 | 0'5 | 6900 | 246'2 | -5'2 | 251'4 | ... | ... | -0.031402 |
| -0.014402 | ... | ... | 0'4 | 0'1 | 0'5 | 7000 | 256'2 | -5'2 | 261'4 | ... | ... | -0.032653 |
| -0.012127 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 266'2 | -5'2 | 271'4 | ... | ... | -0.033902 |
| -0.012211 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 276'2 | -5'2 | 281'4 | ... | ... | -0.035148 |
| -0.012291 | ... | ... | 0'4 | 0'0 | 0'4 | 7300 | 286'2 | -5'2 | 291'4 | ... | ... | -0.036392 |
| -0.00979 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 296'2 | -5'2 | 301'4 | ... | ... | -0.037634 |
| -0.009847 | ... | ... | 0'2 | 0'1 | 0'3 | 7500 | 306'2 | -5'2 | 311'4 | ... | ... | -0.038873 |
| -0.009903 | ... | ... | 0'2 | 0'1 | 0'3 | 7600 | 316'2 | -5'2 | 321'4 | ... | ... | -0.04011 |
| -0.009958 | ... | ... | 0'2 | 0'1 | 0'3 | 7700 | 326'2 | -5'2 | 331'4 | ... | ... | -0.041345 |
| -0.01001 | ... | ... | 0'2 | 0'1 | 0'3 | 7800 | 336'2 | -5'2 | 341'4 | ... | ... | -0.042576 |
| -0.01006 | ... | ... | 0'2 | 0'1 | 0'3 | 7900 | 346'2 | -5'2 | 351'4 | ... | ... | -0.043806 |
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.