Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.028781 | ... | ... | 99'4 | -0'2 | 99'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026529 |
| -0.027334 | ... | ... | 94'4 | -0'2 | 94'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026282 |
| -0.025887 | ... | ... | 89'4 | -0'2 | 89'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026021 |
| -0.024439 | ... | ... | 84'4 | -0'2 | 84'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025749 |
| -0.022991 | ... | ... | 79'4 | -0'2 | 79'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025458 |
| -0.021542 | ... | ... | 74'4 | -0'2 | 74'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025148 |
| -0.020093 | ... | ... | 69'4 | -0'2 | 69'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024822 |
| -0.018644 | ... | ... | 64'4 | -0'2 | 64'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024468 |
| -0.017194 | ... | ... | 59'5 | -0'3 | 59'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02409 |
| -0.033441 | ... | ... | 54'5 | -0'2 | 54'3 | 4650 | 0'1 | -0'1 | 0'2 | ... | ... | -0.023679 |
| -0.031854 | ... | ... | 49'6 | -0'3 | 49'3 | 4700 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.040193 |
| -0.045106 | ... | ... | 44'7 | -0'3 | 44'4 | 4750 | 0'3 | -0'1 | 0'4 | ... | ... | -0.053657 |
| -0.056198 | ... | ... | 40'1 | -0'4 | 39'5 | 4800 | 0'4 | -0'2 | 0'6 | ... | ... | -0.064805 |
| -0.08648 | ... | ... | 35'3 | -0'3 | 35'0 | 4850 | 0'6 | -0'2 | 1'0 | ... | ... | -0.084469 |
| -0.109191 | ... | ... | 30'7 | -0'4 | 30'3 | 4900 | 1'2 | -0'2 | 1'4 | 1'2 | 1'0 | -0.116673 |
| -0.13443 | ... | ... | ... | ... | 26'7 | 4940 | 1'6 | ... | ... | ... | ... | -0.141277 |
| -0.139646 | ... | ... | 26'5 | -0'5 | 26'0 | 4950 | 1'7 | -0'2 | 2'1 | 1'4 | 1'4 | -0.146342 |
| -0.150957 | ... | ... | 25'6 | -0'4 | 25'2 | 4960 | 2'0 | -0'3 | 2'3 | ... | ... | -0.151 |
| -0.164882 | ... | ... | 24'2 | -0'5 | 23'5 | 4980 | 2'3 | -0'3 | 2'6 | ... | ... | -0.165112 |
| -0.176439 | ... | ... | 22'5 | -0'5 | 22'0 | 5000 | 2'6 | -0'3 | 3'1 | 2'5 | 2'2 | -0.176794 |
| -0.190783 | ... | ... | 21'1 | -0'5 | 20'4 | 5020 | 3'2 | -0'3 | 3'5 | ... | ... | -0.19123 |
| -0.202245 | ... | ... | 19'5 | -0'5 | 19'0 | 5040 | 3'6 | -0'4 | 4'2 | 3'6 | 3'6 | -0.202736 |
| -0.20695 | ... | ... | 19'0 | -0'6 | 18'2 | 5050 | 4'0 | -0'4 | 4'4 | 3'4 | 3'3 | -0.207447 |
| -0.215271 | ... | ... | 18'2 | -0'5 | 17'5 | 5060 | 4'3 | -0'3 | 4'6 | 4'1 | 4'0 | -0.215773 |
| -0.225108 | ... | ... | 17'0 | -0'6 | 16'2 | 5080 | 5'0 | -0'4 | 5'4 | 4'3 | 4'3 | -0.225586 |
| -0.235656 | ... | ... | 15'5 | -0'5 | 15'0 | 5100 | 5'6 | -0'3 | 6'1 | 6'0 | 5'0 | -0.236085 |
| -0.242849 | ... | ... | 14'4 | -0'6 | 13'6 | 5120 | 6'4 | -0'4 | 7'0 | ... | ... | -0.243208 |
| -0.250222 | 13'0 | 13'0 | 13'2 | -0'5 | 12'5 | 5140 | 7'3 | -0'4 | 7'7 | ... | ... | -0.250494 |
| -0.254306 | ... | ... | 12'6 | -0'5 | 12'1 | 5150 | 7'7 | -0'3 | 8'2 | 7'7 | 7'2 | -0.25453 |
| -0.257507 | 13'0 | 12'6 | 12'2 | -0'5 | 11'5 | 5160 | 8'3 | -0'3 | 8'6 | ... | ... | -0.257681 |
| -0.261337 | 12'4 | 12'4 | 11'2 | -0'5 | 10'5 | 5180 | 9'3 | -0'3 | 9'6 | 8'6 | 8'4 | -0.261405 |
| -0.261809 | 11'6 | 10'4 | 10'2 | -0'5 | 9'5 | 5200 | 10'3 | -0'3 | 10'6 | 9'6 | 8'7 | -0.261768 |
| -0.262245 | ... | ... | 9'3 | -0'5 | 8'6 | 5220 | 11'4 | -0'3 | 11'7 | 10'3 | 10'2 | -0.262097 |
| -0.259411 | ... | ... | 8'4 | -0'5 | 7'7 | 5240 | 12'5 | -0'3 | 13'0 | 13'2 | 11'2 | -0.259163 |
| -0.258483 | 8'1 | 8'1 | 8'1 | -0'5 | 7'4 | 5250 | 13'2 | -0'3 | 13'5 | 11'3 | 11'3 | -0.258187 |
| -0.256784 | ... | ... | 7'6 | -0'5 | 7'1 | 5260 | 13'7 | -0'3 | 14'2 | 12'6 | 12'5 | -0.256443 |
| -0.251059 | 7'2 | 7'2 | 7'1 | -0'6 | 6'3 | 5280 | 15'1 | -0'4 | 15'5 | 13'7 | 13'7 | -0.250639 |
| -0.246028 | 7'2 | 6'4 | 6'4 | -0'6 | 5'6 | 5300 | 16'4 | -0'3 | 16'7 | 16'2 | 15'0 | -0.245546 |
| -0.238171 | 6'0 | 5'4 | 5'7 | -0'6 | 5'1 | 5320 | 17'7 | -0'4 | 18'3 | ... | ... | -0.237648 |
| -0.231753 | 5'3 | 5'1 | 5'2 | -0'5 | 4'5 | 5340 | 19'3 | -0'3 | 19'6 | ... | ... | -0.231207 |
| -0.227633 | 5'2 | 5'2 | 5'0 | -0'5 | 4'3 | 5350 | 20'1 | -0'3 | 20'4 | ... | ... | -0.227087 |
| -0.222899 | 4'7 | 4'2 | 4'6 | -0'5 | 4'1 | 5360 | 20'7 | -0'3 | 21'2 | ... | ... | -0.22236 |
| -0.216476 | ... | ... | 4'2 | -0'4 | 3'6 | 5380 | 22'3 | -0'3 | 22'6 | ... | ... | -0.21104 |
| -0.208141 | 4'3 | 3'6 | 3'7 | -0'4 | 3'3 | 5400 | 24'0 | -0'3 | 24'3 | ... | ... | -0.202432 |
| -0.197856 | 2'7 | 2'7 | 3'4 | -0'4 | 3'0 | 5420 | 25'6 | -0'1 | 25'7 | ... | ... | -0.19749 |
| -0.185542 | 2'6 | 2'6 | 3'1 | -0'4 | 2'5 | 5440 | 27'3 | -0'1 | 27'4 | ... | ... | -0.185316 |
| -0.181709 | 3'0 | 2'3 | 2'7 | -0'3 | 2'4 | 5450 | 28'2 | -0'1 | 28'3 | ... | ... | -0.181551 |
| -0.17754 | 2'6 | 2'5 | 2'6 | -0'3 | 2'3 | 5460 | 29'1 | -0'1 | 29'2 | ... | ... | -0.17746 |
| -0.168176 | 2'6 | 2'6 | 2'4 | -0'3 | 2'1 | 5480 | 30'7 | 0'0 | 30'7 | ... | ... | -0.168285 |
| -0.157401 | 2'5 | 1'7 | 2'1 | -0'2 | 1'7 | 5500 | 32'5 | 0'0 | 32'5 | ... | ... | -0.157751 |
| -0.145133 | 2'3 | 2'1 | 2'0 | -0'3 | 1'5 | 5520 | 34'3 | 0'0 | 34'3 | ... | ... | -0.145788 |
| -0.131246 | ... | ... | 1'6 | -0'3 | 1'3 | 5540 | 36'1 | 0'0 | 36'1 | ... | ... | -0.13229 |
| -0.132327 | ... | ... | 1'5 | -0'2 | 1'3 | 5550 | 37'0 | 0'0 | 37'0 | ... | ... | -0.124917 |
| -0.124614 | ... | ... | 1'4 | -0'2 | 1'2 | 5560 | 37'7 | -0'1 | 38'0 | ... | ... | -0.117093 |
| -0.117272 | ... | ... | 1'3 | -0'2 | 1'1 | 5580 | 39'6 | 0'0 | 39'6 | ... | ... | -0.109656 |
| -0.109194 | 1'4 | 1'3 | 1'2 | -0'2 | 1'0 | 5600 | 41'5 | 0'0 | 41'5 | ... | ... | -0.101497 |
| -0.091167 | 1'2 | 0'7 | 1'0 | -0'2 | 0'6 | 5650 | 46'3 | 0'0 | 46'3 | ... | ... | -0.083417 |
| -0.069018 | 0'6 | 0'6 | 0'6 | -0'2 | 0'4 | 5700 | 51'2 | 0'1 | 51'1 | ... | ... | -0.074163 |
| -0.070584 | ... | ... | 0'5 | -0'1 | 0'4 | 5750 | 56'1 | 0'1 | 56'0 | 53'0 | 53'0 | -0.06344 |
| -0.057719 | ... | ... | 0'3 | 0'0 | 0'3 | 5800 | 61'0 | 0'1 | 60'7 | ... | ... | -0.051143 |
| -0.05875 | ... | ... | 0'3 | 0'0 | 0'3 | 5850 | 66'0 | 0'2 | 65'6 | ... | ... | -0.05288 |
| -0.043426 | ... | ... | 0'2 | 0'0 | 0'2 | 5900 | 71'0 | 0'3 | 70'5 | ... | ... | -0.054587 |
| -0.044044 | ... | ... | 0'2 | 0'0 | 0'2 | 5950 | 75'7 | 0'2 | 75'5 | ... | ... | -0.040095 |
| -0.044625 | ... | ... | 0'2 | 0'0 | 0'2 | 6000 | 80'7 | 0'2 | 80'5 | ... | ... | -0.041615 |
| -0.045175 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 85'7 | 0'2 | 85'5 | ... | ... | -0.043128 |
| -0.045691 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 90'7 | 0'2 | 90'5 | ... | ... | -0.044634 |
| -0.026363 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 95'6 | 0'2 | 95'4 | ... | ... | -0.027777 |
| -0.026607 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 100'6 | 0'2 | 100'4 | ... | ... | -0.029225 |
| -0.026837 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 105'6 | 0'2 | 105'4 | ... | ... | -0.030673 |
| -0.027061 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 110'6 | 0'2 | 110'4 | ... | ... | -0.032121 |
| -0.027275 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 115'6 | 0'2 | 115'4 | ... | ... | -0.033569 |
| -0.027478 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 120'6 | 0'2 | 120'4 | ... | ... | -0.035016 |
| -0.027673 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 125'6 | 0'2 | 125'4 | ... | ... | -0.036463 |
| -0.027863 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 130'6 | 0'2 | 130'4 | ... | ... | -0.03791 |
| -0.028046 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 135'6 | 0'2 | 135'4 | ... | ... | -0.039357 |
| -0.028221 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 140'6 | 0'2 | 140'4 | ... | ... | -0.040803 |
| -0.028391 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 145'6 | 0'2 | 145'4 | ... | ... | -0.042249 |
| -0.028555 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 150'6 | 0'2 | 150'4 | ... | ... | -0.043694 |
| -0.028715 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 155'6 | 0'2 | 155'4 | ... | ... | -0.045139 |
| -0.028867 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 160'6 | 0'2 | 160'4 | ... | ... | -0.046584 |
| -0.029017 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 165'6 | 0'2 | 165'4 | ... | ... | -0.048029 |
| -0.029163 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 170'6 | 0'2 | 170'4 | ... | ... | -0.049473 |
| -0.029305 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 175'6 | 0'2 | 175'4 | ... | ... | -0.050916 |
| -0.029443 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 180'6 | 0'2 | 180'4 | ... | ... | -0.05236 |
| -0.029575 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 185'6 | 0'2 | 185'4 | ... | ... | -0.053803 |
| -0.029704 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 190'6 | 0'2 | 190'4 | ... | ... | -0.055245 |
| -0.02983 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 195'6 | 0'2 | 195'4 | ... | ... | -0.056688 |
| -0.029954 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 200'6 | 0'2 | 200'4 | ... | ... | -0.05813 |
| -0.030077 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 205'6 | 0'2 | 205'4 | ... | ... | -0.059572 |
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.