Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.040034 | ... | ... | 157'2 | -2'6 | 154'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015114 |
| -0.038747 | ... | ... | 152'2 | -2'6 | 149'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01503 |
| -0.03746 | ... | ... | 147'2 | -2'6 | 144'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014943 |
| -0.036171 | ... | ... | 142'2 | -2'6 | 139'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014853 |
| -0.034881 | ... | ... | 137'2 | -2'6 | 134'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01476 |
| -0.033591 | ... | ... | 132'2 | -2'6 | 129'4 | 4400 | 0'1 | -0'1 | 0'2 | ... | ... | -0.014664 |
| -0.0323 | ... | ... | 127'2 | -2'6 | 124'4 | 4450 | 0'1 | -0'1 | 0'2 | ... | ... | -0.014564 |
| -0.031008 | ... | ... | 122'2 | -2'6 | 119'4 | 4500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.014459 |
| -0.029715 | ... | ... | 117'3 | -2'7 | 114'4 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025216 |
| -0.028422 | ... | ... | 112'3 | -2'7 | 109'4 | 4600 | 0'2 | -0'1 | 0'3 | ... | ... | -0.024998 |
| -0.035455 | ... | ... | 107'3 | -2'6 | 104'5 | 4650 | 0'2 | -0'1 | 0'3 | ... | ... | -0.024771 |
| -0.034149 | ... | ... | 102'4 | -2'7 | 99'5 | 4700 | 0'3 | -0'1 | 0'4 | ... | ... | -0.033864 |
| -0.040644 | ... | ... | 97'4 | -2'6 | 94'6 | 4750 | 0'3 | -0'1 | 0'4 | ... | ... | -0.033499 |
| -0.039299 | ... | ... | 92'5 | -2'7 | 89'6 | 4800 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.041467 |
| -0.045257 | ... | ... | 87'6 | -2'7 | 84'7 | 4850 | 0'5 | -0'1 | 0'6 | ... | ... | -0.048635 |
| -0.057357 | ... | ... | 83'0 | -2'7 | 80'1 | 4900 | 0'6 | -0'2 | 1'0 | ... | ... | -0.055113 |
| -0.062062 | ... | ... | 78'2 | -3'0 | 75'2 | 4950 | 1'0 | -0'1 | 1'1 | 0'7 | 0'7 | -0.067384 |
| -0.077727 | ... | ... | 73'4 | -2'7 | 70'5 | 5000 | 1'2 | -0'2 | 1'4 | 1'2 | 1'2 | -0.078127 |
| -0.086251 | ... | ... | 68'6 | -2'7 | 65'7 | 5050 | 1'5 | -0'1 | 1'6 | ... | ... | -0.092782 |
| -0.103152 | ... | ... | 64'2 | -2'7 | 61'3 | 5100 | 2'0 | -0'2 | 2'2 | 1'7 | 1'7 | -0.105351 |
| -0.117527 | 57'4 | 57'4 | 59'6 | -2'7 | 56'7 | 5150 | 2'4 | -0'2 | 2'6 | 2'6 | 2'4 | -0.120332 |
| -0.133417 | ... | ... | 55'4 | -3'0 | 52'4 | 5200 | 3'2 | -0'1 | 3'3 | 3'3 | 3'0 | -0.140428 |
| -0.153253 | ... | ... | 51'2 | -2'7 | 48'3 | 5250 | 4'0 | -0'2 | 4'2 | 4'0 | 4'0 | -0.156781 |
| -0.172174 | ... | ... | 47'2 | -2'7 | 44'3 | 5300 | 5'0 | -0'1 | 5'1 | 5'1 | 4'4 | -0.175815 |
| -0.192296 | ... | ... | 43'4 | -2'7 | 40'5 | 5350 | 6'2 | -0'1 | 6'3 | 6'6 | 5'5 | -0.195918 |
| -0.209958 | ... | ... | 39'7 | -2'7 | 37'0 | 5400 | 7'4 | -0'2 | 7'6 | 7'5 | 6'5 | -0.211046 |
| -0.22488 | ... | ... | 36'4 | -3'0 | 33'4 | 5450 | 9'1 | -0'2 | 9'3 | 9'6 | 8'2 | -0.22815 |
| -0.240813 | 30'5 | 30'5 | 33'2 | -2'7 | 30'3 | 5500 | 10'7 | -0'2 | 11'1 | 11'7 | 9'7 | -0.241799 |
| -0.252972 | 32'1 | 27'3 | 30'2 | -2'7 | 27'3 | 5550 | 12'7 | -0'2 | 13'1 | 13'3 | 11'6 | -0.253771 |
| -0.263128 | ... | ... | 27'4 | -2'7 | 24'5 | 5600 | 15'1 | -0'2 | 15'3 | 15'4 | 14'3 | -0.263682 |
| -0.271096 | 26'5 | 26'5 | 24'7 | -2'6 | 22'1 | 5650 | 17'5 | -0'1 | 17'6 | 18'5 | 16'5 | -0.271366 |
| -0.276892 | 22'2 | 20'5 | 22'4 | -2'5 | 19'7 | 5700 | 20'3 | 0'1 | 20'2 | 20'4 | 19'1 | -0.276861 |
| -0.280718 | ... | ... | 20'3 | -2'4 | 17'7 | 5750 | 23'2 | 0'1 | 23'1 | 23'3 | 21'2 | -0.278652 |
| -0.281166 | 17'0 | 17'0 | 18'3 | -2'3 | 16'0 | 5800 | 26'4 | 0'3 | 26'1 | ... | ... | -0.280556 |
| -0.280407 | ... | ... | 16'4 | -2'1 | 14'3 | 5850 | 29'6 | 0'4 | 29'2 | ... | ... | -0.277683 |
| -0.27709 | ... | ... | 14'7 | -2'0 | 12'7 | 5900 | 33'2 | 0'5 | 32'5 | 33'4 | 32'5 | -0.27406 |
| -0.271609 | 11'6 | 11'6 | 13'3 | -1'7 | 11'4 | 5950 | 36'7 | 0'6 | 36'1 | 36'2 | 36'2 | -0.268305 |
| -0.26438 | 12'5 | 10'4 | 12'0 | -1'6 | 10'2 | 6000 | 40'5 | 0'7 | 39'6 | ... | ... | -0.260845 |
| -0.255839 | 11'2 | 9'3 | 10'7 | -1'6 | 9'1 | 6050 | 44'4 | 1'0 | 43'4 | ... | ... | -0.252129 |
| -0.246462 | 9'6 | 9'1 | 9'6 | -1'5 | 8'1 | 6100 | 48'4 | 1'1 | 47'3 | ... | ... | -0.242639 |
| -0.239524 | 8'7 | 7'3 | 8'6 | -1'3 | 7'3 | 6150 | 52'5 | 1'2 | 51'3 | ... | ... | -0.232894 |
| -0.23025 | 7'2 | 6'6 | 7'7 | -1'2 | 6'5 | 6200 | 56'7 | 1'4 | 55'3 | 55'5 | 55'5 | -0.223449 |
| -0.218628 | 7'2 | 6'2 | 7'0 | -1'1 | 5'7 | 6250 | 61'2 | 1'5 | 59'5 | ... | ... | -0.214884 |
| -0.211384 | 6'5 | 5'7 | 6'3 | -1'0 | 5'3 | 6300 | 65'5 | 1'6 | 63'7 | ... | ... | -0.204445 |
| -0.198996 | 6'0 | 6'0 | 5'6 | -1'0 | 4'6 | 6350 | 70'1 | 1'7 | 68'2 | ... | ... | -0.195697 |
| -0.192255 | ... | ... | 5'1 | -0'6 | 4'3 | 6400 | 74'5 | 2'0 | 72'5 | ... | ... | -0.185477 |
| -0.180327 | 5'1 | 4'4 | 4'5 | -0'6 | 3'7 | 6450 | 79'1 | 2'0 | 77'1 | ... | ... | -0.173765 |
| -0.175365 | 4'4 | 3'5 | 4'1 | -0'4 | 3'5 | 6500 | 83'6 | 2'1 | 81'5 | ... | ... | -0.164801 |
| -0.165192 | 4'0 | 3'5 | 3'6 | -0'4 | 3'2 | 6550 | 88'4 | 2'2 | 86'2 | ... | ... | -0.159246 |
| -0.158581 | 3'6 | 3'2 | 3'3 | -0'3 | 3'0 | 6600 | 93'1 | 2'2 | 90'7 | ... | ... | -0.148357 |
| -0.151243 | 3'4 | 3'0 | 3'1 | -0'3 | 2'6 | 6650 | 97'7 | 2'2 | 95'5 | ... | ... | -0.141304 |
| -0.143171 | 3'2 | 2'6 | 2'7 | -0'3 | 2'4 | 6700 | 102'5 | 2'3 | 100'2 | ... | ... | -0.133599 |
| -0.134343 | 2'7 | 2'5 | 2'5 | -0'3 | 2'2 | 6750 | 107'3 | 2'3 | 105'0 | ... | ... | -0.125233 |
| -0.124732 | 2'5 | 2'3 | 2'3 | -0'3 | 2'0 | 6800 | 112'2 | 2'3 | 109'7 | ... | ... | -0.121791 |
| -0.120294 | 2'1 | 2'1 | 2'2 | -0'3 | 1'7 | 6850 | 117'0 | 2'3 | 114'5 | ... | ... | -0.112319 |
| -0.115525 | 2'2 | 2'0 | 2'0 | -0'2 | 1'6 | 6900 | 121'7 | 2'3 | 119'4 | ... | ... | -0.108192 |
| -0.110426 | 1'7 | 1'7 | 1'7 | -0'2 | 1'5 | 6950 | 126'6 | 2'4 | 124'2 | ... | ... | -0.103808 |
| -0.104991 | 1'4 | 1'4 | 1'6 | -0'2 | 1'4 | 7000 | 131'5 | 2'4 | 129'1 | ... | ... | -0.09917 |
| -0.099214 | 1'6 | 1'6 | 1'5 | -0'2 | 1'3 | 7050 | 136'4 | 2'4 | 134'0 | ... | ... | -0.09428 |
| -0.093084 | ... | ... | 1'4 | -0'2 | 1'2 | 7100 | 141'3 | 2'4 | 138'7 | ... | ... | -0.089135 |
| -0.093853 | 1'5 | 1'5 | 1'3 | -0'1 | 1'2 | 7150 | 146'3 | 2'5 | 143'6 | ... | ... | -0.090611 |
| -0.087264 | 1'3 | 1'1 | 1'2 | -0'1 | 1'1 | 7200 | 151'2 | 2'5 | 148'5 | ... | ... | -0.085164 |
| -0.080292 | 1'1 | 1'1 | 1'2 | -0'2 | 1'0 | 7250 | 156'1 | 2'5 | 153'4 | ... | ... | -0.079463 |
| -0.080865 | 1'2 | 1'2 | 1'1 | -0'1 | 1'0 | 7300 | 161'1 | 2'5 | 158'4 | ... | ... | -0.080847 |
| -0.073401 | 1'0 | 1'0 | 1'0 | -0'1 | 0'7 | 7350 | 166'0 | 2'5 | 163'3 | ... | ... | -0.074853 |
| -0.073879 | ... | ... | 1'0 | -0'1 | 0'7 | 7400 | 171'0 | 2'6 | 168'2 | ... | ... | -0.076201 |
| -0.065893 | ... | ... | 0'7 | -0'1 | 0'6 | 7450 | 175'7 | 2'5 | 173'2 | ... | ... | -0.069918 |
| -0.066285 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 180'7 | 2'6 | 178'1 | ... | ... | -0.07124 |
| -0.066668 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 7550 | 185'6 | 2'5 | 183'1 | ... | ... | -0.06467 |
| -0.058046 | ... | ... | 0'6 | -0'1 | 0'5 | 7600 | 190'6 | 2'6 | 188'0 | ... | ... | -0.065974 |
| -0.058353 | ... | ... | 0'5 | 0'0 | 0'5 | 7650 | 195'6 | 2'6 | 193'0 | ... | ... | -0.067276 |
| -0.058653 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 200'5 | 2'5 | 198'0 | ... | ... | -0.060408 |
| -0.049328 | ... | ... | 0'5 | -0'1 | 0'4 | 7750 | 205'5 | 2'6 | 202'7 | ... | ... | -0.0617 |
| -0.049561 | 0'5 | 0'5 | 0'4 | 0'0 | 0'4 | 7800 | 210'5 | 2'6 | 207'7 | ... | ... | -0.062992 |
| -0.049788 | ... | ... | 0'4 | 0'0 | 0'4 | 7850 | 215'5 | 2'6 | 212'7 | ... | ... | -0.064282 |
| -0.05001 | ... | ... | 0'4 | 0'0 | 0'4 | 7900 | 220'5 | 2'6 | 217'7 | ... | ... | -0.065573 |
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.