Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.026037 | ... | ... | 105'6 | -3'6 | 102'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02202 |
| -0.024763 | ... | ... | 100'6 | -3'6 | 97'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021823 |
| -0.023489 | ... | ... | 95'6 | -3'6 | 92'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021613 |
| -0.022215 | ... | ... | 90'6 | -3'6 | 87'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021393 |
| -0.020941 | ... | ... | 85'6 | -3'6 | 82'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021163 |
| -0.019666 | ... | ... | 80'6 | -3'6 | 77'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020915 |
| -0.01839 | ... | ... | 75'6 | -3'6 | 72'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020654 |
| -0.017115 | ... | ... | 70'6 | -3'6 | 67'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020374 |
| -0.015839 | ... | ... | 65'6 | -3'6 | 62'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020073 |
| -0.014562 | ... | ... | 60'6 | -3'6 | 57'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019749 |
| -0.02765 | ... | ... | 55'6 | -3'5 | 52'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019397 |
| -0.012009 | ... | ... | 50'7 | -3'7 | 47'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019011 |
| -0.024846 | ... | ... | 45'7 | -3'6 | 42'1 | 4650 | 0'2 | 0'1 | 0'1 | ... | ... | -0.032049 |
| -0.035198 | ... | ... | 41'0 | -3'6 | 37'2 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031144 |
| -0.043628 | ... | ... | 36'1 | -3'6 | 32'3 | 4750 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | -0.050832 |
| -0.066516 | ... | ... | 31'3 | -3'5 | 27'6 | 4800 | 0'7 | 0'2 | 0'5 | 0'6 | 0'5 | -0.073051 |
| -0.094836 | ... | ... | 26'6 | -3'3 | 23'3 | 4850 | 1'3 | 0'3 | 1'0 | 1'2 | 1'2 | -0.094632 |
| -0.099193 | ... | ... | ... | ... | 22'4 | 4860 | 1'4 | ... | ... | ... | ... | -0.099098 |
| -0.111874 | ... | ... | 24'1 | -3'2 | 20'7 | 4880 | 1'7 | 0'4 | 1'3 | ... | ... | -0.11199 |
| -0.12674 | ... | ... | 22'4 | -3'1 | 19'3 | 4900 | 2'3 | 0'5 | 1'6 | 2'2 | 1'7 | -0.127012 |
| -0.138598 | ... | ... | 20'7 | -3'0 | 17'7 | 4920 | 2'7 | 0'6 | 2'1 | 2'5 | 2'5 | -0.138955 |
| -0.147754 | ... | ... | 19'3 | -3'0 | 16'3 | 4940 | 3'3 | 0'6 | 2'5 | 3'1 | 3'0 | -0.148144 |
| -0.15496 | 15'2 | 15'2 | 18'5 | -2'7 | 15'6 | 4950 | 3'6 | 0'7 | 2'7 | 3'7 | 2'4 | -0.15536 |
| -0.161253 | ... | ... | 17'7 | -2'6 | 15'1 | 4960 | 4'1 | 1'0 | 3'1 | 3'6 | 3'4 | -0.16165 |
| -0.168124 | ... | ... | 16'4 | -2'6 | 13'6 | 4980 | 4'7 | 1'1 | 3'6 | ... | ... | -0.171666 |
| -0.178185 | ... | ... | 15'1 | -2'4 | 12'5 | 5000 | 5'5 | 1'2 | 4'3 | 5'6 | 4'0 | -0.178492 |
| -0.184898 | ... | ... | 13'7 | -2'3 | 11'4 | 5020 | 6'4 | 1'3 | 5'1 | ... | ... | -0.18513 |
| -0.191205 | ... | ... | 12'5 | -2'1 | 10'4 | 5040 | 7'4 | 1'4 | 6'0 | ... | ... | -0.191349 |
| -0.193158 | ... | ... | 12'1 | -2'1 | 10'0 | 5050 | 8'0 | 1'5 | 6'3 | ... | ... | -0.193255 |
| -0.194333 | ... | ... | 11'5 | -2'1 | 9'4 | 5060 | 8'4 | 1'5 | 6'7 | ... | ... | -0.194382 |
| -0.194382 | ... | ... | 10'4 | -2'0 | 8'4 | 5080 | 9'4 | 1'6 | 7'6 | ... | ... | -0.194334 |
| -0.196852 | 9'2 | 7'4 | 9'4 | -1'6 | 7'6 | 5100 | 10'6 | 1'7 | 8'7 | 10'2 | 8'3 | -0.196707 |
| -0.196475 | 7'5 | 7'5 | 8'5 | -1'5 | 7'0 | 5120 | 11'7 | 2'0 | 9'7 | ... | ... | -0.193412 |
| -0.193316 | ... | ... | 7'6 | -1'4 | 6'2 | 5140 | 13'2 | 2'2 | 11'0 | 12'4 | 12'4 | -0.193004 |
| -0.19069 | 6'7 | 6'7 | 7'3 | -1'4 | 5'7 | 5150 | 13'7 | 2'2 | 11'5 | ... | ... | -0.190344 |
| -0.190455 | ... | ... | 7'0 | -1'3 | 5'5 | 5160 | 14'4 | 2'2 | 12'2 | ... | ... | -0.186979 |
| -0.185087 | ... | ... | 6'2 | -1'2 | 5'0 | 5180 | 16'0 | 2'4 | 13'4 | ... | ... | -0.184663 |
| -0.177166 | 5'5 | 4'3 | 5'5 | -1'2 | 4'3 | 5200 | 17'3 | 2'4 | 14'7 | ... | ... | -0.176718 |
| -0.17035 | 4'4 | 4'2 | 5'0 | -1'1 | 3'7 | 5220 | 18'7 | 2'5 | 16'2 | ... | ... | -0.169901 |
| -0.165336 | ... | ... | 4'4 | -1'0 | 3'4 | 5240 | 20'4 | 2'6 | 17'6 | ... | ... | -0.164905 |
| -0.1601 | 4'1 | 3'4 | 4'2 | -1'0 | 3'2 | 5250 | 21'2 | 2'6 | 18'4 | ... | ... | -0.159696 |
| -0.158608 | 3'5 | 3'5 | 4'0 | -0'7 | 3'1 | 5260 | 22'1 | 2'7 | 19'2 | ... | ... | -0.158224 |
| -0.150131 | 3'4 | 3'2 | 3'5 | -0'7 | 2'6 | 5280 | 23'6 | 3'0 | 20'6 | ... | ... | -0.149831 |
| -0.144818 | 3'3 | 2'3 | 3'1 | -0'5 | 2'4 | 5300 | 25'3 | 3'0 | 22'3 | 24'5 | 24'5 | -0.139659 |
| -0.138329 | ... | ... | 2'7 | -0'5 | 2'2 | 5320 | 27'1 | 3'1 | 24'0 | ... | ... | -0.13297 |
| -0.130646 | 2'4 | 2'4 | 2'4 | -0'4 | 2'0 | 5340 | 28'7 | 3'1 | 25'6 | ... | ... | -0.125092 |
| -0.126344 | 2'3 | 2'0 | 2'3 | -0'4 | 1'7 | 5350 | 29'6 | 3'1 | 26'5 | ... | ... | -0.120693 |
| -0.121723 | ... | ... | 2'2 | -0'4 | 1'6 | 5360 | 30'6 | 3'2 | 27'4 | ... | ... | -0.122029 |
| -0.117926 | ... | ... | 2'0 | -0'3 | 1'5 | 5380 | 32'4 | 3'2 | 29'2 | ... | ... | -0.112069 |
| -0.106787 | 1'7 | 1'5 | 1'6 | -0'3 | 1'3 | 5400 | 34'3 | 3'3 | 31'0 | ... | ... | -0.107607 |
| -0.101503 | 1'5 | 1'5 | 1'5 | -0'3 | 1'2 | 5420 | 36'2 | 3'4 | 32'6 | ... | ... | -0.102595 |
| -0.096335 | 1'3 | 1'2 | 1'3 | -0'2 | 1'1 | 5450 | 39'0 | 3'4 | 35'4 | ... | ... | -0.090167 |
| -0.083006 | 1'0 | 0'7 | 1'1 | -0'2 | 0'7 | 5500 | 43'6 | 3'4 | 40'2 | ... | ... | -0.076821 |
| -0.066541 | ... | ... | 0'7 | -0'2 | 0'5 | 5550 | 48'5 | 3'5 | 45'0 | ... | ... | -0.07025 |
| -0.068199 | ... | ... | 0'6 | -0'1 | 0'5 | 5600 | 53'4 | 3'5 | 49'7 | ... | ... | -0.062534 |
| -0.05885 | ... | ... | 0'5 | -0'1 | 0'4 | 5650 | 58'3 | 3'5 | 54'6 | ... | ... | -0.053659 |
| -0.048066 | ... | ... | 0'4 | -0'1 | 0'3 | 5700 | 63'3 | 3'6 | 59'5 | ... | ... | -0.05536 |
| -0.048891 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 5750 | 68'2 | 3'5 | 64'5 | ... | ... | -0.045035 |
| -0.036104 | ... | ... | 0'3 | -0'1 | 0'2 | 5800 | 73'2 | 3'6 | 69'4 | ... | ... | -0.046504 |
| -0.036599 | ... | ... | 0'3 | -0'1 | 0'2 | 5850 | 78'1 | 3'5 | 74'4 | ... | ... | -0.034683 |
| -0.021214 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 5900 | 83'1 | 3'6 | 79'3 | ... | ... | -0.03601 |
| -0.021441 | ... | ... | 0'2 | -0'1 | 0'1 | 5950 | 88'0 | 3'5 | 84'3 | ... | ... | -0.022476 |
| -0.02166 | ... | ... | 0'2 | -0'1 | 0'1 | 6000 | 93'0 | 3'5 | 89'3 | ... | ... | -0.023751 |
| -0.021869 | ... | ... | 0'2 | -0'1 | 0'1 | 6050 | 98'0 | 3'5 | 94'3 | ... | ... | -0.025027 |
| -0.022064 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 103'0 | 3'5 | 99'3 | ... | ... | -0.026302 |
| -0.022251 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6150 | 108'0 | 3'6 | 104'2 | ... | ... | -0.027576 |
| -0.022434 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 113'0 | 3'6 | 109'2 | ... | ... | -0.028851 |
| -0.022606 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 118'0 | 3'6 | 114'2 | ... | ... | -0.030125 |
| -0.02277 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 123'0 | 3'6 | 119'2 | ... | ... | -0.0314 |
| -0.022929 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 128'0 | 3'6 | 124'2 | ... | ... | -0.032674 |
| -0.023084 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 133'0 | 3'6 | 129'2 | ... | ... | -0.033948 |
| -0.023231 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 138'0 | 3'6 | 134'2 | ... | ... | -0.035221 |
| -0.023374 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 143'0 | 3'6 | 139'2 | ... | ... | -0.036494 |
| -0.023512 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 148'0 | 3'6 | 144'2 | ... | ... | -0.037766 |
| -0.023646 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 153'0 | 3'6 | 149'2 | ... | ... | -0.039038 |
| -0.023775 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 158'0 | 3'6 | 154'2 | ... | ... | -0.04031 |
| -0.0239 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 163'0 | 3'6 | 159'2 | ... | ... | -0.041581 |
| -0.024022 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 168'0 | 3'6 | 164'2 | ... | ... | -0.042852 |
| -0.024141 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 173'0 | 3'6 | 169'2 | ... | ... | -0.044123 |
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.