Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.089198 | ... | ... | 113'3 | -4'0 | 109'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06413 |
| -0.087254 | ... | ... | 108'3 | -4'0 | 104'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063596 |
| -0.085296 | ... | ... | 103'3 | -4'0 | 99'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06304 |
| -0.083323 | ... | ... | 98'3 | -4'0 | 94'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062454 |
| -0.081325 | ... | ... | 93'3 | -4'0 | 89'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061833 |
| -0.079309 | ... | ... | 88'3 | -4'0 | 84'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061187 |
| -0.077273 | ... | ... | 83'3 | -4'0 | 79'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060496 |
| -0.075207 | ... | ... | 78'3 | -4'0 | 74'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05976 |
| -0.073106 | ... | ... | 73'3 | -4'0 | 69'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058985 |
| -0.070969 | ... | ... | 68'3 | -4'0 | 64'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058145 |
| -0.068793 | ... | ... | 63'3 | -4'0 | 59'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057247 |
| -0.06656 | ... | ... | 58'3 | -4'0 | 54'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056271 |
| -0.064265 | ... | ... | 53'3 | -4'0 | 49'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055206 |
| -0.061891 | ... | ... | 48'3 | -4'0 | 44'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054036 |
| -0.059417 | ... | ... | 43'3 | -4'0 | 39'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052734 |
| -0.05682 | ... | ... | 38'3 | -4'0 | 34'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051265 |
| -0.055731 | ... | ... | 36'3 | -4'0 | 32'3 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050622 |
| -0.054617 | ... | ... | 34'3 | -4'0 | 30'3 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049938 |
| -0.088114 | ... | ... | 33'3 | -3'7 | 29'4 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.084859 |
| -0.087251 | ... | ... | 32'3 | -3'7 | 28'4 | 4960 | 0'2 | 0'0 | 0'2 | ... | ... | -0.084164 |
| -0.085461 | ... | ... | 30'4 | -4'0 | 26'4 | 4980 | 0'2 | 0'0 | 0'2 | ... | ... | -0.082705 |
| -0.111896 | ... | ... | 28'4 | -3'7 | 24'5 | 5000 | 0'3 | 0'1 | 0'2 | ... | ... | -0.11001 |
| -0.134231 | ... | ... | 26'4 | -3'6 | 22'6 | 5020 | 0'4 | 0'1 | 0'3 | ... | ... | -0.132946 |
| -0.153122 | ... | ... | 24'5 | -3'6 | 20'7 | 5040 | 0'5 | 0'2 | 0'3 | 0'3 | 0'3 | -0.152273 |
| -0.171584 | ... | ... | 23'6 | -3'6 | 20'0 | 5050 | 0'6 | 0'2 | 0'4 | 0'3 | 0'3 | -0.170988 |
| -0.168879 | ... | ... | 22'6 | -3'6 | 19'0 | 5060 | 0'7 | 0'3 | 0'4 | ... | ... | -0.187728 |
| -0.199258 | ... | ... | 21'0 | -3'6 | 17'2 | 5080 | 1'1 | 0'3 | 0'6 | 0'5 | 0'5 | -0.21605 |
| -0.238072 | ... | ... | 19'2 | -3'5 | 15'5 | 5100 | 1'3 | 0'3 | 1'0 | 1'3 | 0'7 | -0.238151 |
| -0.267382 | ... | ... | 17'4 | -3'4 | 14'0 | 5120 | 1'6 | 0'4 | 1'2 | 1'2 | 1'1 | -0.2676 |
| -0.299668 | ... | ... | 15'7 | -3'3 | 12'4 | 5140 | 2'2 | 0'5 | 1'5 | 2'2 | 2'1 | -0.299964 |
| -0.32246 | ... | ... | 15'1 | -3'2 | 11'7 | 5150 | 2'5 | 0'6 | 1'7 | 2'4 | 1'3 | -0.322778 |
| -0.331535 | 14'1 | 14'1 | 14'2 | -3'1 | 11'1 | 5160 | 2'7 | 0'6 | 2'1 | 1'6 | 1'4 | -0.331848 |
| -0.36063 | ... | ... | 12'7 | -3'0 | 9'7 | 5180 | 3'5 | 1'0 | 2'5 | 3'3 | 1'7 | -0.360909 |
| -0.377175 | 11'3 | 11'3 | 11'4 | -2'7 | 8'5 | 5200 | 4'3 | 1'1 | 3'2 | 4'3 | 2'3 | -0.377385 |
| -0.381774 | 7'6 | 7'5 | 10'1 | -2'6 | 7'3 | 5220 | 5'1 | 1'1 | 4'0 | 5'1 | 5'1 | -0.381892 |
| -0.389826 | 6'7 | 6'7 | 9'0 | -2'5 | 6'3 | 5240 | 6'1 | 1'3 | 4'6 | ... | ... | -0.389839 |
| -0.389057 | 7'1 | 7'1 | 8'3 | -2'4 | 5'7 | 5250 | 6'5 | 1'4 | 5'1 | 5'5 | 4'3 | -0.389018 |
| -0.385093 | 6'6 | 6'4 | 7'7 | -2'4 | 5'3 | 5260 | 7'1 | 1'4 | 5'5 | ... | ... | -0.385001 |
| -0.383746 | 6'7 | 4'5 | 6'7 | -2'2 | 4'5 | 5280 | 8'3 | 1'6 | 6'5 | 8'4 | 6'0 | -0.383558 |
| -0.370586 | 6'6 | 3'6 | 6'0 | -2'1 | 3'7 | 5300 | 9'5 | 1'7 | 7'6 | 9'0 | 9'0 | -0.37032 |
| -0.354893 | 4'1 | 4'1 | 5'1 | -1'7 | 3'2 | 5320 | 11'0 | 2'1 | 8'7 | ... | ... | -0.354577 |
| -0.338793 | ... | ... | 4'3 | -1'5 | 2'6 | 5340 | 12'4 | 2'3 | 10'1 | 12'0 | 12'0 | -0.338459 |
| -0.32725 | 4'7 | 2'6 | 4'0 | -1'4 | 2'4 | 5350 | 13'2 | 2'4 | 10'6 | ... | ... | -0.326925 |
| -0.325045 | 4'1 | 2'4 | 3'6 | -1'3 | 2'3 | 5360 | 14'0 | 2'4 | 11'4 | ... | ... | -0.312993 |
| -0.290996 | 3'0 | 2'1 | 3'1 | -1'2 | 1'7 | 5380 | 15'5 | 2'6 | 12'7 | ... | ... | -0.29077 |
| -0.275568 | 3'0 | 1'6 | 2'5 | -1'0 | 1'5 | 5400 | 17'3 | 3'0 | 14'3 | ... | ... | -0.275447 |
| -0.238796 | ... | ... | 2'2 | -1'0 | 1'2 | 5420 | 19'0 | 3'0 | 16'0 | ... | ... | -0.238901 |
| -0.211102 | ... | ... | 1'7 | -0'7 | 1'0 | 5440 | 20'6 | 3'1 | 17'5 | ... | ... | -0.211488 |
| -0.194945 | 2'2 | 1'3 | 1'5 | -0'6 | 0'7 | 5450 | 21'5 | 3'2 | 18'3 | ... | ... | -0.195517 |
| -0.197636 | ... | ... | 1'4 | -0'5 | 0'7 | 5460 | 22'4 | 3'2 | 19'2 | ... | ... | -0.177881 |
| -0.159179 | ... | ... | 1'2 | -0'5 | 0'5 | 5480 | 24'3 | 3'3 | 21'0 | ... | ... | -0.160361 |
| -0.162743 | 1'0 | 0'5 | 1'0 | -0'3 | 0'5 | 5500 | 26'2 | 3'4 | 22'6 | ... | ... | -0.139919 |
| -0.140982 | 1'0 | 1'0 | 0'7 | -0'3 | 0'4 | 5520 | 28'2 | 3'5 | 24'5 | 24'0 | 23'1 | -0.14291 |
| -0.115842 | 1'0 | 1'0 | 0'6 | -0'3 | 0'3 | 5540 | 30'1 | 3'5 | 26'4 | ... | ... | -0.118491 |
| -0.116798 | 0'5 | 0'3 | 0'5 | -0'2 | 0'3 | 5550 | 31'1 | 3'6 | 27'3 | ... | ... | -0.119592 |
| -0.117727 | ... | ... | 0'5 | -0'2 | 0'3 | 5560 | 32'1 | 3'6 | 28'3 | ... | ... | -0.120668 |
| -0.087741 | ... | ... | 0'4 | -0'2 | 0'2 | 5580 | 34'0 | 3'6 | 30'2 | ... | ... | -0.091781 |
| -0.088912 | 0'3 | 0'2 | 0'4 | -0'2 | 0'2 | 5600 | 36'0 | 3'7 | 32'1 | ... | ... | -0.093312 |
| -0.05314 | ... | ... | 0'2 | -0'1 | 0'1 | 5650 | 40'7 | 3'7 | 37'0 | ... | ... | -0.060174 |
| -0.054402 | 0'3 | 0'1 | 0'2 | -0'1 | 0'1 | 5700 | 45'7 | 3'7 | 42'0 | ... | ... | -0.062614 |
| -0.055536 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5750 | 50'7 | 4'0 | 46'7 | ... | ... | -0.064965 |
| -0.056574 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 55'7 | 4'0 | 51'7 | ... | ... | -0.067239 |
| -0.057527 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 60'7 | 4'0 | 56'7 | ... | ... | -0.069456 |
| -0.058407 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 65'7 | 4'0 | 61'7 | ... | ... | -0.071621 |
| -0.059229 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 70'7 | 4'0 | 66'7 | ... | ... | -0.073747 |
| -0.059992 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 75'7 | 4'0 | 71'7 | ... | ... | -0.07584 |
| -0.060715 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 80'7 | 4'0 | 76'7 | ... | ... | -0.077897 |
| -0.061392 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 85'7 | 4'0 | 81'7 | ... | ... | -0.079929 |
| -0.062032 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 90'7 | 4'0 | 86'7 | ... | ... | -0.081943 |
| -0.062646 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 95'7 | 4'0 | 91'7 | ... | ... | -0.083938 |
| -0.063224 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 100'7 | 4'0 | 96'7 | ... | ... | -0.085911 |
| -0.063771 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 105'7 | 4'0 | 101'7 | ... | ... | -0.087867 |
| -0.064304 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 110'7 | 4'0 | 106'7 | ... | ... | -0.08981 |
| -0.064813 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 115'7 | 4'0 | 111'7 | ... | ... | -0.091741 |
| -0.065294 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 120'7 | 4'0 | 116'7 | ... | ... | -0.093664 |
| -0.065758 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 125'7 | 4'0 | 121'7 | ... | ... | -0.095576 |
| -0.066208 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 130'7 | 4'1 | 126'6 | ... | ... | -0.097475 |
| -0.066643 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 135'7 | 4'1 | 131'6 | ... | ... | -0.099367 |
| -0.067059 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 140'6 | 4'0 | 136'6 | ... | ... | -0.049724 |
| -0.067461 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 145'6 | 4'0 | 141'6 | ... | ... | -0.051487 |
| -0.067852 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 150'6 | 4'0 | 146'6 | ... | ... | -0.053251 |
| -0.068232 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 155'6 | 4'0 | 151'6 | ... | ... | -0.055014 |
| -0.068594 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 160'6 | 4'0 | 156'6 | ... | ... | -0.056776 |
| -0.068949 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 165'6 | 4'0 | 161'6 | ... | ... | -0.058538 |
| -0.069295 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 170'6 | 4'0 | 166'6 | ... | ... | -0.0603 |
| -0.069633 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 175'6 | 4'0 | 171'6 | ... | ... | -0.062062 |
| -0.069962 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 180'6 | 4'0 | 176'6 | ... | ... | -0.063823 |
| -0.070276 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 185'6 | 4'0 | 181'6 | ... | ... | -0.065584 |
| -0.070581 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 190'6 | 4'0 | 186'6 | ... | ... | -0.067345 |
| -0.07088 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 195'6 | 4'0 | 191'6 | ... | ... | -0.069105 |
| -0.071177 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 200'6 | 4'0 | 196'6 | ... | ... | -0.070865 |
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.