Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.037294 | ... | ... | 140'6 | -16'4 | 124'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026224 |
| -0.035798 | ... | ... | 135'6 | -16'4 | 119'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026036 |
| -0.034302 | ... | ... | 130'6 | -16'4 | 114'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02584 |
| -0.032805 | ... | ... | 125'6 | -16'4 | 109'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025636 |
| -0.031307 | ... | ... | 120'6 | -16'4 | 104'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025423 |
| -0.029809 | ... | ... | 115'6 | -16'4 | 99'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025201 |
| -0.02831 | ... | ... | 110'6 | -16'4 | 94'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024966 |
| -0.026811 | ... | ... | 105'6 | -16'4 | 89'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024717 |
| -0.025311 | ... | ... | 100'6 | -16'4 | 84'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024459 |
| -0.023811 | ... | ... | 95'6 | -16'4 | 79'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024183 |
| -0.022311 | ... | ... | 90'6 | -16'4 | 74'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023889 |
| -0.02081 | ... | ... | 85'6 | -16'4 | 69'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023578 |
| -0.019309 | ... | ... | 80'6 | -16'4 | 64'2 | 4650 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.023243 |
| -0.034395 | ... | ... | 75'6 | -16'3 | 59'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022883 |
| -0.03279 | ... | ... | 70'6 | -16'3 | 54'3 | 4750 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.03899 |
| -0.045384 | ... | ... | 65'7 | -16'3 | 49'4 | 4800 | 0'3 | 0'2 | 0'1 | 0'3 | 0'2 | -0.052257 |
| -0.06782 | ... | ... | 60'7 | -16'1 | 44'6 | 4850 | 0'4 | 0'2 | 0'2 | 0'4 | 0'4 | -0.063408 |
| -0.085939 | ... | ... | 56'0 | -16'0 | 40'0 | 4900 | 0'6 | 0'3 | 0'3 | 0'4 | 0'4 | -0.083195 |
| -0.108996 | ... | ... | 51'1 | -15'6 | 35'3 | 4950 | 1'1 | 0'5 | 0'4 | 1'1 | 1'0 | -0.107586 |
| -0.140712 | ... | ... | 46'3 | -15'3 | 31'0 | 5000 | 1'6 | 1'0 | 0'6 | 1'6 | 1'6 | -0.140336 |
| -0.169125 | ... | ... | 41'5 | -14'7 | 26'6 | 5050 | 2'4 | 1'4 | 1'0 | 2'6 | 2'2 | -0.169339 |
| -0.202057 | ... | ... | 37'1 | -14'2 | 22'7 | 5100 | 3'5 | 2'1 | 1'4 | 3'6 | 1'6 | -0.202592 |
| -0.233257 | 21'0 | 21'0 | 32'6 | -13'3 | 19'3 | 5150 | 5'1 | 3'0 | 2'1 | 5'3 | 2'5 | -0.233857 |
| -0.255318 | 15'5 | 15'5 | 28'5 | -12'4 | 16'1 | 5200 | 6'7 | 3'7 | 3'0 | 7'2 | 3'4 | -0.255794 |
| -0.273354 | ... | ... | 24'7 | -11'4 | 13'3 | 5250 | 9'1 | 5'0 | 4'1 | 10'0 | 4'0 | -0.273595 |
| -0.282814 | 15'0 | 10'6 | 21'3 | -10'3 | 11'0 | 5300 | 11'6 | 6'1 | 5'5 | 12'1 | 5'6 | -0.28277 |
| -0.28442 | 12'6 | 9'0 | 18'2 | -9'2 | 9'0 | 5350 | 14'6 | 7'2 | 7'4 | 15'3 | 11'2 | -0.284099 |
| -0.280108 | 9'1 | 7'2 | 15'4 | -8'1 | 7'3 | 5400 | 18'1 | 8'3 | 9'6 | 18'2 | 13'4 | -0.279563 |
| -0.269057 | 9'5 | 6'0 | 13'1 | -7'1 | 6'0 | 5450 | 21'6 | 9'3 | 12'3 | 15'0 | 15'0 | -0.268379 |
| -0.253903 | 7'7 | 4'6 | 11'1 | -6'2 | 4'7 | 5500 | 25'5 | 10'2 | 15'3 | 20'2 | 20'2 | -0.253211 |
| -0.237735 | 5'4 | 4'3 | 9'3 | -5'3 | 4'0 | 5550 | 29'6 | 11'2 | 18'4 | ... | ... | -0.23716 |
| -0.21839 | 5'4 | 3'2 | 7'7 | -4'5 | 3'2 | 5600 | 34'0 | 12'0 | 22'0 | 34'7 | 34'7 | -0.218092 |
| -0.204144 | 4'2 | 2'5 | 6'5 | -3'7 | 2'6 | 5650 | 38'3 | 12'5 | 25'6 | ... | ... | -0.197844 |
| -0.184834 | 4'1 | 2'1 | 5'4 | -3'2 | 2'2 | 5700 | 42'7 | 13'1 | 29'6 | 42'4 | 42'4 | -0.178358 |
| -0.168235 | 3'2 | 1'7 | 4'5 | -2'6 | 1'7 | 5750 | 47'4 | 13'5 | 33'7 | ... | ... | -0.161729 |
| -0.147751 | 2'4 | 1'4 | 3'7 | -2'3 | 1'4 | 5800 | 52'2 | 14'1 | 38'1 | ... | ... | -0.150114 |
| -0.132839 | 2'1 | 1'3 | 3'2 | -2'0 | 1'2 | 5850 | 57'0 | 14'4 | 42'4 | ... | ... | -0.136245 |
| -0.125801 | 1'1 | 1'1 | 2'6 | -1'5 | 1'1 | 5900 | 61'6 | 14'6 | 47'0 | ... | ... | -0.120063 |
| -0.117683 | 1'0 | 1'0 | 2'3 | -1'3 | 1'0 | 5950 | 66'5 | 15'1 | 51'4 | ... | ... | -0.112453 |
| -0.108487 | 0'7 | 0'7 | 2'1 | -1'2 | 0'7 | 6000 | 71'4 | 15'2 | 56'2 | ... | ... | -0.103896 |
| -0.098192 | ... | ... | 1'7 | -1'1 | 0'6 | 6050 | 76'3 | 15'3 | 61'0 | ... | ... | -0.094391 |
| -0.086741 | 0'6 | 0'6 | 1'5 | -1'0 | 0'5 | 6100 | 81'2 | 15'4 | 65'6 | ... | ... | -0.083911 |
| -0.087953 | ... | ... | 1'4 | -0'7 | 0'5 | 6150 | 86'2 | 15'5 | 70'5 | ... | ... | -0.085872 |
| -0.089102 | 0'7 | 0'7 | 1'3 | -0'6 | 0'5 | 6200 | 91'1 | 15'6 | 75'3 | ... | ... | -0.074186 |
| -0.075852 | ... | ... | 1'2 | -0'6 | 0'4 | 6250 | 96'1 | 15'7 | 80'2 | ... | ... | -0.075946 |
| -0.076701 | ... | ... | 1'1 | -0'5 | 0'4 | 6300 | 101'1 | 16'0 | 85'1 | ... | ... | -0.077686 |
| -0.077511 | ... | ... | 1'0 | -0'4 | 0'4 | 6350 | 106'0 | 15'7 | 90'1 | ... | ... | -0.064655 |
| -0.062401 | 0'4 | 0'4 | 0'7 | -0'4 | 0'3 | 6400 | 111'0 | 16'0 | 95'0 | ... | ... | -0.066264 |
| -0.06297 | 0'4 | 0'3 | 0'7 | -0'4 | 0'3 | 6450 | 116'0 | 16'1 | 99'7 | ... | ... | -0.067866 |
| -0.063517 | ... | ... | 0'6 | -0'3 | 0'3 | 6500 | 121'0 | 16'1 | 104'7 | ... | ... | -0.069461 |
| -0.064042 | 0'5 | 0'5 | 0'6 | -0'3 | 0'3 | 6550 | 125'7 | 16'0 | 109'7 | ... | ... | -0.055023 |
| -0.064548 | 0'5 | 0'5 | 0'6 | -0'3 | 0'3 | 6600 | 130'7 | 16'1 | 114'6 | ... | ... | -0.056546 |
| -0.04695 | 0'5 | 0'4 | 0'5 | -0'3 | 0'2 | 6650 | 135'7 | 16'1 | 119'6 | ... | ... | -0.058068 |
| -0.047272 | ... | ... | 0'5 | -0'3 | 0'2 | 6700 | 140'7 | 16'1 | 124'6 | ... | ... | -0.059588 |
| -0.047583 | ... | ... | 0'5 | -0'3 | 0'2 | 6750 | 145'7 | 16'2 | 129'5 | ... | ... | -0.061106 |
| -0.047885 | ... | ... | 0'5 | -0'3 | 0'2 | 6800 | 150'7 | 16'2 | 134'5 | ... | ... | -0.062622 |
| -0.048178 | 0'4 | 0'2 | 0'4 | -0'2 | 0'2 | 6850 | 155'7 | 16'2 | 139'5 | ... | ... | -0.064136 |
| -0.048458 | ... | ... | 0'4 | -0'2 | 0'2 | 6900 | 160'6 | 16'2 | 144'4 | ... | ... | -0.048251 |
| -0.048733 | ... | ... | 0'4 | -0'2 | 0'2 | 6950 | 165'6 | 16'2 | 149'4 | ... | ... | -0.049747 |
| -0.027703 | 0'3 | 0'3 | 0'4 | -0'3 | 0'1 | 7000 | 170'6 | 16'2 | 154'4 | ... | ... | -0.051243 |
| -0.027838 | 0'2 | 0'2 | 0'3 | -0'2 | 0'1 | 7050 | 175'6 | 16'2 | 159'4 | ... | ... | -0.052738 |
| -0.027969 | ... | ... | 0'3 | -0'2 | 0'1 | 7100 | 180'6 | 16'3 | 164'3 | ... | ... | -0.054233 |
| -0.028095 | ... | ... | 0'3 | -0'2 | 0'1 | 7150 | 185'6 | 16'3 | 169'3 | ... | ... | -0.055727 |
| -0.028217 | ... | ... | 0'3 | -0'2 | 0'1 | 7200 | 190'6 | 16'3 | 174'3 | ... | ... | -0.057221 |
| -0.028337 | ... | ... | 0'3 | -0'2 | 0'1 | 7250 | 195'6 | 16'3 | 179'3 | ... | ... | -0.058714 |
| -0.028455 | ... | ... | 0'2 | -0'1 | 0'1 | 7300 | 200'6 | 16'3 | 184'3 | ... | ... | -0.060207 |
| -0.028571 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 7350 | 205'6 | 16'3 | 189'3 | ... | ... | -0.0617 |
| -0.028685 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 7400 | 210'6 | 16'4 | 194'2 | ... | ... | -0.063192 |
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.