Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.03473 | ... | ... | 106'4 | 2'0 | 108'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042693 |
| -0.033134 | ... | ... | 101'4 | 2'0 | 103'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042335 |
| -0.031537 | ... | ... | 96'4 | 2'0 | 98'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041962 |
| -0.029939 | ... | ... | 91'4 | 2'0 | 93'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041568 |
| -0.028341 | ... | ... | 86'4 | 2'0 | 88'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041151 |
| -0.026743 | ... | ... | 81'4 | 2'0 | 83'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040717 |
| -0.025144 | ... | ... | 76'4 | 2'0 | 78'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040251 |
| -0.054464 | ... | ... | 71'5 | 2'0 | 73'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039758 |
| -0.052683 | ... | ... | 66'5 | 2'0 | 68'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039234 |
| -0.05088 | ... | ... | 61'5 | 2'0 | 63'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038669 |
| -0.049055 | ... | ... | 56'5 | 2'0 | 58'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038063 |
| -0.047195 | ... | ... | 51'5 | 2'0 | 53'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037404 |
| -0.045299 | ... | ... | 46'5 | 2'0 | 48'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036684 |
| -0.043353 | ... | ... | 41'5 | 2'0 | 43'5 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.035891 |
| -0.041349 | ... | ... | 36'6 | 1'7 | 38'5 | 4850 | 0'1 | -0'2 | 0'3 | ... | ... | -0.03501 |
| -0.062297 | ... | ... | 32'0 | 1'6 | 33'6 | 4900 | 0'2 | -0'2 | 0'4 | 0'5 | 0'4 | -0.058378 |
| -0.081166 | ... | ... | 30'1 | 1'6 | 31'7 | 4920 | 0'3 | -0'2 | 0'5 | 0'3 | 0'3 | -0.078309 |
| -0.079615 | ... | ... | 28'3 | 1'4 | 29'7 | 4940 | 0'4 | -0'3 | 0'7 | 0'3 | 0'3 | -0.095469 |
| -0.096606 | ... | ... | 27'3 | 1'5 | 29'0 | 4950 | 0'4 | -0'4 | 1'0 | 1'1 | 0'5 | -0.094615 |
| -0.095605 | ... | ... | 26'4 | 1'4 | 28'0 | 4960 | 0'5 | -0'3 | 1'0 | ... | ... | -0.110412 |
| -0.109515 | ... | ... | 24'6 | 1'3 | 26'1 | 4980 | 0'6 | -0'4 | 1'2 | 1'4 | 1'3 | -0.123431 |
| -0.135456 | ... | ... | 23'0 | 1'3 | 24'3 | 5000 | 0'7 | -0'5 | 1'4 | 2'0 | 0'6 | -0.134686 |
| -0.144753 | ... | ... | 21'3 | 1'1 | 22'4 | 5020 | 1'0 | -0'7 | 1'7 | 2'3 | 2'1 | -0.144265 |
| -0.16396 | ... | ... | 19'6 | 1'0 | 20'6 | 5040 | 1'3 | -0'7 | 2'2 | 3'0 | 2'3 | -0.174972 |
| -0.182819 | ... | ... | 19'0 | 1'0 | 20'0 | 5050 | 1'4 | -1'0 | 2'4 | 3'0 | 2'0 | -0.18281 |
| -0.189751 | ... | ... | 18'1 | 1'0 | 19'1 | 5060 | 1'5 | -1'0 | 2'5 | 3'4 | 2'7 | -0.189826 |
| -0.210279 | ... | ... | 16'5 | 0'7 | 17'4 | 5080 | 2'0 | -1'1 | 3'1 | 4'1 | 3'4 | -0.21051 |
| -0.234101 | ... | ... | 15'2 | 0'6 | 16'0 | 5100 | 2'4 | -1'2 | 3'6 | 5'2 | 2'4 | -0.234435 |
| -0.251969 | ... | ... | 13'7 | 0'5 | 14'4 | 5120 | 3'0 | -1'3 | 4'3 | 5'3 | 3'0 | -0.252343 |
| -0.270869 | 11'6 | 11'6 | 12'5 | 0'4 | 13'1 | 5140 | 3'5 | -1'4 | 5'1 | 6'6 | 5'1 | -0.271241 |
| -0.281031 | 11'7 | 11'4 | 12'0 | 0'4 | 12'4 | 5150 | 4'0 | -1'4 | 5'4 | 6'0 | 4'0 | -0.28139 |
| -0.283377 | 8'1 | 8'1 | 11'3 | 0'3 | 11'6 | 5160 | 4'3 | -1'4 | 5'7 | 7'0 | 7'0 | -0.289736 |
| -0.301022 | 8'6 | 7'0 | 10'2 | 0'3 | 10'5 | 5180 | 5'1 | -1'5 | 6'6 | 8'7 | 8'1 | -0.301289 |
| -0.311401 | 9'4 | 7'0 | 9'2 | 0'2 | 9'4 | 5200 | 6'0 | -1'6 | 7'6 | 8'3 | 6'3 | -0.31158 |
| -0.314872 | 7'4 | 5'3 | 8'2 | 0'1 | 8'3 | 5220 | 7'0 | -1'6 | 8'6 | 10'4 | 10'4 | -0.320176 |
| -0.32186 | 6'2 | 6'1 | 7'3 | 0'1 | 7'4 | 5240 | 8'0 | -1'7 | 9'7 | 8'1 | 8'1 | -0.321833 |
| -0.320176 | 7'1 | 4'5 | 7'0 | 0'0 | 7'0 | 5250 | 8'4 | -1'7 | 10'3 | 8'4 | 8'4 | -0.320097 |
| -0.322042 | 4'3 | 4'2 | 6'4 | 0'1 | 6'5 | 5260 | 9'1 | -1'7 | 11'0 | 9'3 | 9'3 | -0.321911 |
| -0.315529 | 3'5 | 3'3 | 5'6 | 0'0 | 5'6 | 5280 | 10'2 | -2'0 | 12'2 | ... | ... | -0.315304 |
| -0.307922 | 5'4 | 3'2 | 5'1 | -0'1 | 5'0 | 5300 | 11'4 | -2'1 | 13'5 | 16'0 | 14'6 | -0.307616 |
| -0.299995 | 4'1 | 2'6 | 4'4 | -0'1 | 4'3 | 5320 | 12'7 | -2'1 | 15'0 | ... | ... | -0.299628 |
| -0.286244 | ... | ... | 4'0 | -0'2 | 3'6 | 5340 | 14'2 | -2'1 | 16'3 | ... | ... | -0.285844 |
| -0.280579 | 3'5 | 1'7 | 3'6 | -0'2 | 3'4 | 5350 | 15'0 | -2'1 | 17'1 | ... | ... | -0.280172 |
| -0.273654 | 3'2 | 1'7 | 3'4 | -0'2 | 3'2 | 5360 | 15'6 | -2'1 | 17'7 | 20'2 | 18'2 | -0.273249 |
| -0.255921 | 2'6 | 2'5 | 3'0 | -0'2 | 2'6 | 5380 | 17'2 | -2'2 | 19'4 | ... | ... | -0.255554 |
| -0.241402 | 2'6 | 1'3 | 2'5 | -0'2 | 2'3 | 5400 | 18'7 | -2'2 | 21'1 | 21'6 | 21'6 | -0.241104 |
| -0.222686 | 1'7 | 1'7 | 2'2 | -0'2 | 2'0 | 5420 | 20'4 | -2'2 | 22'6 | ... | ... | -0.222513 |
| -0.209876 | 1'4 | 1'4 | 2'0 | -0'2 | 1'6 | 5440 | 22'2 | -2'1 | 24'3 | ... | ... | -0.209849 |
| -0.202398 | 1'6 | 1'6 | 1'7 | -0'2 | 1'5 | 5450 | 23'1 | -2'1 | 25'2 | ... | ... | -0.202467 |
| -0.194187 | 1'5 | 1'5 | 1'6 | -0'2 | 1'4 | 5460 | 24'0 | -2'1 | 26'1 | ... | ... | -0.194368 |
| -0.175446 | ... | ... | 1'4 | -0'2 | 1'2 | 5480 | 25'6 | -2'1 | 27'7 | ... | ... | -0.175906 |
| -0.166702 | 1'1 | 0'4 | 1'2 | -0'1 | 1'1 | 5500 | 27'5 | -2'1 | 29'6 | ... | ... | -0.167412 |
| -0.156566 | ... | ... | 1'1 | -0'1 | 1'0 | 5520 | 29'3 | -2'1 | 31'4 | ... | ... | -0.143464 |
| -0.129688 | ... | ... | 1'0 | -0'2 | 0'6 | 5540 | 31'2 | -2'1 | 33'3 | ... | ... | -0.131288 |
| -0.13083 | ... | ... | 0'7 | -0'1 | 0'6 | 5550 | 32'2 | -2'1 | 34'3 | ... | ... | -0.132536 |
| -0.131944 | ... | ... | 0'7 | -0'1 | 0'6 | 5560 | 33'1 | -2'1 | 35'2 | ... | ... | -0.117562 |
| -0.117278 | ... | ... | 0'6 | -0'1 | 0'5 | 5580 | 35'1 | -2'0 | 37'1 | ... | ... | -0.119627 |
| -0.100813 | 0'5 | 0'4 | 0'5 | -0'1 | 0'4 | 5600 | 37'0 | -2'1 | 39'1 | ... | ... | -0.103843 |
| -0.08372 | ... | ... | 0'4 | -0'1 | 0'3 | 5650 | 41'7 | -2'0 | 43'7 | ... | ... | -0.088124 |
| -0.06287 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 5700 | 46'6 | -2'0 | 48'6 | ... | ... | -0.069183 |
| -0.064293 | ... | ... | 0'2 | 0'0 | 0'2 | 5750 | 51'5 | -2'1 | 53'6 | ... | ... | -0.046444 |
| -0.065594 | ... | ... | 0'2 | 0'0 | 0'2 | 5800 | 56'5 | -2'0 | 58'5 | ... | ... | -0.048317 |
| -0.038435 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 61'5 | -2'0 | 63'5 | ... | ... | -0.050157 |
| -0.039015 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 66'5 | -2'0 | 68'5 | ... | ... | -0.051969 |
| -0.039558 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 71'5 | -1'7 | 73'4 | ... | ... | -0.053759 |
| -0.040061 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 76'5 | -1'7 | 78'4 | ... | ... | -0.055531 |
| -0.040539 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 81'4 | -2'0 | 83'4 | ... | ... | -0.026107 |
| -0.040985 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 86'4 | -2'0 | 88'4 | ... | ... | -0.027708 |
| -0.04141 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 91'4 | -2'0 | 93'4 | ... | ... | -0.029308 |
| -0.041816 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 96'4 | -2'0 | 98'4 | ... | ... | -0.030907 |
| -0.042197 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 101'4 | -2'0 | 103'4 | ... | ... | -0.032507 |
| -0.04256 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 106'4 | -2'0 | 108'4 | ... | ... | -0.034105 |
| -0.042914 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 111'4 | -2'0 | 113'4 | ... | ... | -0.035704 |
| -0.04325 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 116'4 | -2'0 | 118'4 | ... | ... | -0.037302 |
| -0.043569 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 121'4 | -2'0 | 123'4 | ... | ... | -0.038901 |
| -0.043876 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 126'4 | -2'0 | 128'4 | ... | ... | -0.040498 |
| -0.044176 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'4 | -2'0 | 133'4 | ... | ... | -0.042096 |
| -0.044463 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'4 | -2'0 | 138'4 | ... | ... | -0.043693 |
| -0.044739 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 141'4 | -2'0 | 143'4 | ... | ... | -0.04529 |
| -0.045006 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'4 | -2'0 | 148'4 | ... | ... | -0.046887 |
| -0.045266 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'4 | -2'0 | 153'4 | ... | ... | -0.048483 |
| -0.045516 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'4 | -2'0 | 158'4 | ... | ... | -0.050079 |
| -0.045757 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'4 | -2'0 | 163'4 | ... | ... | -0.051675 |
| -0.045993 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'4 | -2'0 | 168'4 | ... | ... | -0.05327 |
| -0.046223 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'4 | -2'0 | 173'4 | ... | ... | -0.054865 |
| -0.046448 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'4 | -2'0 | 178'4 | ... | ... | -0.05646 |
| -0.046666 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'4 | -2'0 | 183'4 | ... | ... | -0.058054 |
| -0.046874 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'4 | -2'0 | 188'4 | ... | ... | -0.059648 |
| -0.047077 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 191'4 | -2'0 | 193'4 | ... | ... | -0.061242 |
| -0.047276 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 196'4 | -2'0 | 198'4 | ... | ... | -0.062837 |
| -0.047473 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 201'4 | -2'0 | 203'4 | ... | ... | -0.06443 |
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.