Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.034057 | ... | ... | 106'4 | 2'0 | 108'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039407 |
| -0.03249 | ... | ... | 101'4 | 2'0 | 103'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039077 |
| -0.030923 | ... | ... | 96'4 | 2'0 | 98'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038732 |
| -0.029356 | ... | ... | 91'4 | 2'0 | 93'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038368 |
| -0.027788 | ... | ... | 86'4 | 2'0 | 88'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037984 |
| -0.026221 | ... | ... | 81'4 | 2'0 | 83'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037583 |
| -0.024653 | ... | ... | 76'4 | 2'0 | 78'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037153 |
| -0.051294 | ... | ... | 71'5 | 2'0 | 73'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036698 |
| -0.049566 | ... | ... | 66'5 | 2'0 | 68'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036214 |
| -0.047822 | ... | ... | 61'5 | 2'0 | 63'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035693 |
| -0.046052 | ... | ... | 56'5 | 2'0 | 58'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035133 |
| -0.044254 | ... | ... | 51'5 | 2'0 | 53'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034525 |
| -0.042423 | ... | ... | 46'5 | 2'0 | 48'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033861 |
| -0.040549 | ... | ... | 41'5 | 2'0 | 43'5 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.033128 |
| -0.038619 | ... | ... | 36'6 | 1'7 | 38'5 | 4850 | 0'1 | -0'2 | 0'3 | ... | ... | -0.032316 |
| -0.05779 | ... | ... | 32'0 | 1'6 | 33'6 | 4900 | 0'2 | -0'2 | 0'4 | 0'5 | 0'4 | -0.053884 |
| -0.07513 | ... | ... | 30'1 | 1'6 | 31'7 | 4920 | 0'3 | -0'2 | 0'5 | 0'3 | 0'3 | -0.07228 |
| -0.073676 | ... | ... | 28'3 | 1'4 | 29'7 | 4940 | 0'4 | -0'3 | 0'7 | 0'3 | 0'3 | -0.088118 |
| -0.089317 | ... | ... | 27'3 | 1'5 | 29'0 | 4950 | 0'4 | -0'4 | 1'0 | 1'1 | 0'5 | -0.087331 |
| -0.088383 | ... | ... | 26'4 | 1'4 | 28'0 | 4960 | 0'5 | -0'3 | 1'0 | ... | ... | -0.10191 |
| -0.101183 | ... | ... | 24'6 | 1'3 | 26'1 | 4980 | 0'6 | -0'4 | 1'2 | 1'4 | 1'3 | -0.113927 |
| -0.125083 | ... | ... | 23'0 | 1'3 | 24'3 | 5000 | 0'7 | -0'5 | 1'4 | 2'0 | 0'6 | -0.124315 |
| -0.133642 | ... | ... | 21'3 | 1'1 | 22'4 | 5020 | 1'0 | -0'7 | 1'7 | 2'3 | 2'1 | -0.133155 |
| -0.151346 | ... | ... | 19'6 | 1'0 | 20'6 | 5040 | 1'3 | -0'7 | 2'2 | 3'0 | 2'3 | -0.161497 |
| -0.168739 | ... | ... | 19'0 | 1'0 | 20'0 | 5050 | 1'4 | -1'0 | 2'4 | 3'0 | 2'0 | -0.168729 |
| -0.175129 | ... | ... | 18'1 | 1'0 | 19'1 | 5060 | 1'5 | -1'0 | 2'5 | 3'4 | 2'7 | -0.175205 |
| -0.194063 | ... | ... | 16'5 | 0'7 | 17'4 | 5080 | 2'0 | -1'1 | 3'1 | 4'1 | 3'4 | -0.194294 |
| -0.21604 | ... | ... | 15'2 | 0'6 | 16'0 | 5100 | 2'4 | -1'2 | 3'6 | 5'2 | 2'4 | -0.216374 |
| -0.232526 | ... | ... | 13'7 | 0'5 | 14'4 | 5120 | 3'0 | -1'3 | 4'3 | 5'3 | 3'0 | -0.2329 |
| -0.249966 | 11'6 | 11'6 | 12'5 | 0'4 | 13'1 | 5140 | 3'5 | -1'4 | 5'1 | 6'6 | 5'1 | -0.250339 |
| -0.259345 | 11'7 | 11'4 | 12'0 | 0'4 | 12'4 | 5150 | 4'0 | -1'4 | 5'4 | 6'0 | 4'0 | -0.259704 |
| -0.261511 | 8'1 | 8'1 | 11'3 | 0'3 | 11'6 | 5160 | 4'3 | -1'4 | 5'7 | 7'0 | 7'0 | -0.267405 |
| -0.277798 | 8'6 | 7'0 | 10'2 | 0'3 | 10'5 | 5180 | 5'1 | -1'5 | 6'6 | 8'7 | 8'1 | -0.278064 |
| -0.287379 | 9'4 | 7'0 | 9'2 | 0'2 | 9'4 | 5200 | 6'0 | -1'6 | 7'6 | 8'3 | 6'3 | -0.287558 |
| -0.290586 | 7'4 | 5'3 | 8'2 | 0'1 | 8'3 | 5220 | 7'0 | -1'6 | 8'6 | 10'4 | 10'4 | -0.295487 |
| -0.297039 | 6'2 | 6'1 | 7'3 | 0'1 | 7'4 | 5240 | 8'0 | -1'7 | 9'7 | 8'1 | 8'1 | -0.297013 |
| -0.295487 | 7'1 | 4'5 | 7'0 | 0'0 | 7'0 | 5250 | 8'4 | -1'7 | 10'3 | 8'4 | 8'4 | -0.295408 |
| -0.297211 | 4'3 | 4'2 | 6'4 | 0'1 | 6'5 | 5260 | 9'1 | -1'7 | 11'0 | 9'3 | 9'3 | -0.297081 |
| -0.291205 | 3'5 | 3'3 | 5'6 | 0'0 | 5'6 | 5280 | 10'2 | -2'0 | 12'2 | ... | ... | -0.290979 |
| -0.284187 | 5'4 | 3'2 | 5'1 | -0'1 | 5'0 | 5300 | 11'4 | -2'1 | 13'5 | 16'0 | 14'6 | -0.283881 |
| -0.276875 | 4'1 | 2'6 | 4'4 | -0'1 | 4'3 | 5320 | 12'7 | -2'1 | 15'0 | ... | ... | -0.276507 |
| -0.264187 | ... | ... | 4'0 | -0'2 | 3'6 | 5340 | 14'2 | -2'1 | 16'3 | ... | ... | -0.263786 |
| -0.258959 | 3'5 | 1'7 | 3'6 | -0'2 | 3'4 | 5350 | 15'0 | -2'1 | 17'1 | ... | ... | -0.258552 |
| -0.252569 | 3'2 | 1'7 | 3'4 | -0'2 | 3'2 | 5360 | 15'6 | -2'1 | 17'7 | 20'2 | 18'2 | -0.252164 |
| -0.236204 | 2'6 | 2'5 | 3'0 | -0'2 | 2'6 | 5380 | 17'2 | -2'2 | 19'4 | ... | ... | -0.235837 |
| -0.222806 | 2'6 | 1'3 | 2'5 | -0'2 | 2'3 | 5400 | 18'7 | -2'2 | 21'1 | 21'6 | 21'6 | -0.222507 |
| -0.205533 | 1'7 | 1'7 | 2'2 | -0'2 | 2'0 | 5420 | 20'4 | -2'2 | 22'6 | ... | ... | -0.20536 |
| -0.193711 | 1'4 | 1'4 | 2'0 | -0'2 | 1'6 | 5440 | 22'2 | -2'1 | 24'3 | ... | ... | -0.193683 |
| -0.18681 | 1'6 | 1'6 | 1'7 | -0'2 | 1'5 | 5450 | 23'1 | -2'1 | 25'2 | ... | ... | -0.186878 |
| -0.179231 | 1'5 | 1'5 | 1'6 | -0'2 | 1'4 | 5460 | 24'0 | -2'1 | 26'1 | ... | ... | -0.179411 |
| -0.161935 | ... | ... | 1'4 | -0'2 | 1'2 | 5480 | 25'6 | -2'1 | 27'7 | ... | ... | -0.162393 |
| -0.153865 | 1'1 | 0'4 | 1'2 | -0'1 | 1'1 | 5500 | 27'5 | -2'1 | 29'6 | ... | ... | -0.154574 |
| -0.14451 | ... | ... | 1'1 | -0'1 | 1'0 | 5520 | 29'3 | -2'1 | 31'4 | ... | ... | -0.132506 |
| -0.119702 | ... | ... | 1'0 | -0'2 | 0'6 | 5540 | 31'2 | -2'1 | 33'3 | ... | ... | -0.121299 |
| -0.120757 | ... | ... | 0'7 | -0'1 | 0'6 | 5550 | 32'2 | -2'1 | 34'3 | ... | ... | -0.122458 |
| -0.121785 | ... | ... | 0'7 | -0'1 | 0'6 | 5560 | 33'1 | -2'1 | 35'2 | ... | ... | -0.108668 |
| -0.108248 | ... | ... | 0'6 | -0'1 | 0'5 | 5580 | 35'1 | -2'0 | 37'1 | ... | ... | -0.110592 |
| -0.093052 | 0'5 | 0'4 | 0'5 | -0'1 | 0'4 | 5600 | 37'0 | -2'1 | 39'1 | ... | ... | -0.096074 |
| -0.077275 | ... | ... | 0'4 | -0'1 | 0'3 | 5650 | 41'7 | -2'0 | 43'7 | ... | ... | -0.081664 |
| -0.058031 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 5700 | 46'6 | -2'0 | 48'6 | ... | ... | -0.064317 |
| -0.059344 | ... | ... | 0'2 | 0'0 | 0'2 | 5750 | 51'5 | -2'1 | 53'6 | ... | ... | -0.043529 |
| -0.060544 | ... | ... | 0'2 | 0'0 | 0'2 | 5800 | 56'5 | -2'0 | 58'5 | ... | ... | -0.045339 |
| -0.035477 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 61'5 | -2'0 | 63'5 | ... | ... | -0.047121 |
| -0.036012 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 66'5 | -2'0 | 68'5 | ... | ... | -0.048875 |
| -0.036513 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 71'5 | -1'7 | 73'4 | ... | ... | -0.050611 |
| -0.036978 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 76'5 | -1'7 | 78'4 | ... | ... | -0.05233 |
| -0.037419 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 81'4 | -2'0 | 83'4 | ... | ... | -0.025598 |
| -0.037831 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 86'4 | -2'0 | 88'4 | ... | ... | -0.027167 |
| -0.038223 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 91'4 | -2'0 | 93'4 | ... | ... | -0.028736 |
| -0.038598 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 96'4 | -2'0 | 98'4 | ... | ... | -0.030304 |
| -0.03895 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 101'4 | -2'0 | 103'4 | ... | ... | -0.031872 |
| -0.039284 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 106'4 | -2'0 | 108'4 | ... | ... | -0.03344 |
| -0.039611 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 111'4 | -2'0 | 113'4 | ... | ... | -0.035008 |
| -0.039921 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 116'4 | -2'0 | 118'4 | ... | ... | -0.036576 |
| -0.040216 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 121'4 | -2'0 | 123'4 | ... | ... | -0.038144 |
| -0.0405 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 126'4 | -2'0 | 128'4 | ... | ... | -0.039711 |
| -0.040776 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'4 | -2'0 | 133'4 | ... | ... | -0.041279 |
| -0.041041 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'4 | -2'0 | 138'4 | ... | ... | -0.042846 |
| -0.041296 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 141'4 | -2'0 | 143'4 | ... | ... | -0.044413 |
| -0.041542 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'4 | -2'0 | 148'4 | ... | ... | -0.045979 |
| -0.041782 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'4 | -2'0 | 153'4 | ... | ... | -0.047545 |
| -0.042013 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'4 | -2'0 | 158'4 | ... | ... | -0.049111 |
| -0.042236 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'4 | -2'0 | 163'4 | ... | ... | -0.050677 |
| -0.042454 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'4 | -2'0 | 168'4 | ... | ... | -0.052242 |
| -0.042666 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'4 | -2'0 | 173'4 | ... | ... | -0.053806 |
| -0.042873 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'4 | -2'0 | 178'4 | ... | ... | -0.055369 |
| -0.043075 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'4 | -2'0 | 183'4 | ... | ... | -0.056933 |
| -0.043266 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'4 | -2'0 | 188'4 | ... | ... | -0.058496 |
| -0.043453 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 191'4 | -2'0 | 193'4 | ... | ... | -0.060058 |
| -0.043637 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 196'4 | -2'0 | 198'4 | ... | ... | -0.061621 |
| -0.043819 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 201'4 | -2'0 | 203'4 | ... | ... | -0.063182 |
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.