Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.038205 | ... | ... | 141'6 | 17'4 | 159'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013335 |
| -0.037015 | ... | ... | 136'6 | 17'4 | 154'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013264 |
| -0.035824 | ... | ... | 131'6 | 17'4 | 149'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013191 |
| -0.034632 | ... | ... | 126'6 | 17'4 | 144'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013114 |
| -0.033439 | ... | ... | 121'6 | 17'4 | 139'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013035 |
| -0.032245 | ... | ... | 116'6 | 17'4 | 134'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012953 |
| -0.03105 | ... | ... | 111'6 | 17'4 | 129'2 | 4300 | 0'2 | 0'1 | 0'1 | ... | ... | -0.022658 |
| -0.029854 | ... | ... | 106'6 | 17'4 | 124'2 | 4350 | 0'2 | 0'1 | 0'1 | ... | ... | -0.022487 |
| -0.028658 | ... | ... | 101'6 | 17'4 | 119'2 | 4400 | 0'2 | 0'1 | 0'1 | ... | ... | -0.022311 |
| -0.034656 | ... | ... | 96'6 | 17'5 | 114'3 | 4450 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.022127 |
| -0.033451 | ... | ... | 91'7 | 17'4 | 109'3 | 4500 | 0'3 | 0'1 | 0'2 | ... | ... | -0.03031 |
| -0.032244 | ... | ... | 86'7 | 17'4 | 104'3 | 4550 | 0'3 | 0'0 | 0'3 | ... | ... | -0.030018 |
| -0.031036 | ... | ... | 82'0 | 17'3 | 99'3 | 4600 | 0'3 | -0'1 | 0'4 | ... | ... | -0.029712 |
| -0.036574 | ... | ... | 77'1 | 17'3 | 94'4 | 4650 | 0'4 | -0'1 | 0'5 | 0'3 | 0'3 | -0.036819 |
| -0.035333 | ... | ... | 72'2 | 17'2 | 89'4 | 4700 | 0'4 | -0'2 | 0'6 | 0'4 | 0'4 | -0.036379 |
| -0.040424 | ... | ... | 67'4 | 17'1 | 84'5 | 4750 | 0'5 | -0'3 | 1'0 | ... | ... | -0.042665 |
| -0.04512 | ... | ... | 62'6 | 17'0 | 79'6 | 4800 | 0'6 | -0'4 | 1'2 | ... | ... | -0.048343 |
| -0.054899 | ... | ... | 58'1 | 16'7 | 75'0 | 4850 | 0'7 | -0'5 | 1'4 | ... | ... | -0.053468 |
| -0.063602 | ... | ... | 53'4 | 16'6 | 70'2 | 4900 | 1'1 | -0'7 | 2'0 | 1'6 | 1'1 | -0.063383 |
| -0.071326 | ... | ... | 49'1 | 16'3 | 65'4 | 4950 | 1'4 | -1'0 | 2'4 | ... | ... | -0.076762 |
| -0.086517 | ... | ... | 44'7 | 16'1 | 61'0 | 5000 | 1'7 | -1'3 | 3'2 | 3'0 | 2'0 | -0.088194 |
| -0.099419 | ... | ... | 40'6 | 15'6 | 56'4 | 5050 | 2'4 | -1'5 | 4'1 | ... | ... | -0.10548 |
| -0.116947 | ... | ... | 36'7 | 15'3 | 52'2 | 5100 | 3'1 | -2'1 | 5'2 | 3'6 | 3'2 | -0.119765 |
| -0.131314 | ... | ... | 33'2 | 14'6 | 48'0 | 5150 | 4'0 | -2'5 | 6'5 | 4'1 | 4'1 | -0.137365 |
| -0.148136 | ... | ... | 29'7 | 14'1 | 44'0 | 5200 | 5'0 | -3'2 | 8'2 | 9'5 | 5'2 | -0.153998 |
| -0.165972 | ... | ... | 26'6 | 13'4 | 40'2 | 5250 | 6'1 | -3'7 | 10'0 | 8'4 | 6'6 | -0.169212 |
| -0.183691 | ... | ... | 23'6 | 13'0 | 36'6 | 5300 | 7'5 | -4'4 | 12'1 | 8'2 | 7'7 | -0.186824 |
| -0.198571 | ... | ... | 21'1 | 12'2 | 33'3 | 5350 | 9'2 | -5'1 | 14'3 | 13'2 | 10'0 | -0.201509 |
| -0.212258 | 29'6 | 20'1 | 18'5 | 11'5 | 30'2 | 5400 | 11'0 | -5'7 | 16'7 | 12'2 | 10'6 | -0.213189 |
| -0.222659 | 26'0 | 22'3 | 16'3 | 10'7 | 27'2 | 5450 | 13'0 | -6'5 | 19'5 | ... | ... | -0.223409 |
| -0.231318 | 24'4 | 19'5 | 14'3 | 10'1 | 24'4 | 5500 | 15'2 | -7'3 | 22'5 | 18'0 | 15'3 | -0.231831 |
| -0.238068 | 20'6 | 17'0 | 12'4 | 9'4 | 22'0 | 5550 | 17'6 | -8'0 | 25'6 | 21'0 | 18'0 | -0.238311 |
| -0.241415 | 18'2 | 18'2 | 11'0 | 8'5 | 19'5 | 5600 | 20'3 | -8'6 | 29'1 | 23'7 | 23'7 | -0.241372 |
| -0.243004 | ... | ... | 9'4 | 8'0 | 17'4 | 5650 | 23'2 | -9'4 | 32'6 | ... | ... | -0.242677 |
| -0.243085 | 15'0 | 12'5 | 8'3 | 7'2 | 15'5 | 5700 | 26'3 | -10'1 | 36'4 | ... | ... | -0.242494 |
| -0.242065 | 11'1 | 11'1 | 7'2 | 6'6 | 14'0 | 5750 | 29'5 | -10'6 | 40'3 | ... | ... | -0.239596 |
| -0.238756 | 12'0 | 12'0 | 6'3 | 6'1 | 12'4 | 5800 | 33'1 | -11'3 | 44'4 | ... | ... | -0.236005 |
| -0.233506 | ... | ... | 5'5 | 5'4 | 11'1 | 5850 | 36'6 | -11'7 | 48'5 | ... | ... | -0.230506 |
| -0.226679 | 9'5 | 9'0 | 4'7 | 5'0 | 9'7 | 5900 | 40'4 | -12'4 | 53'0 | ... | ... | -0.223476 |
| -0.218665 | 8'2 | 6'3 | 4'3 | 4'3 | 8'6 | 5950 | 44'3 | -13'0 | 57'3 | ... | ... | -0.215314 |
| -0.209884 | 7'5 | 5'5 | 3'7 | 3'7 | 7'6 | 6000 | 48'3 | -13'4 | 61'7 | ... | ... | -0.206449 |
| -0.200793 | 6'5 | 6'5 | 3'3 | 3'4 | 6'7 | 6050 | 52'4 | -13'7 | 66'3 | ... | ... | -0.197345 |
| -0.191888 | ... | ... | 3'0 | 3'1 | 6'1 | 6100 | 56'6 | -14'2 | 71'0 | ... | ... | -0.188499 |
| -0.183698 | 5'3 | 5'0 | 2'6 | 2'6 | 5'4 | 6150 | 61'1 | -14'5 | 75'6 | ... | ... | -0.180438 |
| -0.176775 | 3'4 | 3'2 | 2'4 | 2'4 | 5'0 | 6200 | 65'4 | -14'7 | 80'3 | ... | ... | -0.17069 |
| -0.168454 | 4'2 | 4'2 | 2'2 | 2'2 | 4'4 | 6250 | 70'0 | -15'2 | 85'2 | ... | ... | -0.162458 |
| -0.162155 | 2'4 | 2'4 | 2'0 | 2'1 | 4'1 | 6300 | 74'5 | -15'3 | 90'0 | ... | ... | -0.156312 |
| -0.154835 | ... | ... | 1'7 | 1'7 | 3'6 | 6350 | 79'2 | -15'4 | 94'6 | ... | ... | -0.149224 |
| -0.150299 | 3'5 | 2'1 | 1'6 | 1'6 | 3'4 | 6400 | 83'7 | -15'6 | 99'5 | ... | ... | -0.141194 |
| -0.141128 | 3'0 | 3'0 | 1'5 | 1'4 | 3'1 | 6450 | 88'5 | -15'7 | 104'4 | ... | ... | -0.136192 |
| -0.135124 | 3'0 | 2'6 | 1'4 | 1'3 | 2'7 | 6500 | 93'3 | -16'0 | 109'3 | ... | ... | -0.130621 |
| -0.12847 | ... | ... | 1'3 | 1'2 | 2'5 | 6550 | 98'1 | -16'1 | 114'2 | ... | ... | -0.124487 |
| -0.125757 | ... | ... | 1'2 | 1'2 | 2'4 | 6600 | 102'7 | -16'2 | 119'1 | ... | ... | -0.117789 |
| -0.117999 | ... | ... | 1'1 | 1'1 | 2'2 | 6650 | 107'5 | -16'4 | 124'1 | ... | ... | -0.110522 |
| -0.114552 | 1'7 | 1'7 | 1'1 | 1'0 | 2'1 | 6700 | 112'4 | -16'4 | 129'0 | ... | ... | -0.107564 |
| -0.110818 | ... | ... | 1'0 | 1'0 | 2'0 | 6750 | 117'3 | -16'4 | 133'7 | ... | ... | -0.104382 |
| -0.106803 | 1'5 | 1'5 | 0'7 | 1'0 | 1'7 | 6800 | 122'2 | -16'4 | 138'6 | ... | ... | -0.100979 |
| -0.102505 | 1'4 | 1'4 | 0'7 | 0'7 | 1'6 | 6850 | 127'1 | -16'5 | 143'6 | ... | ... | -0.097363 |
| -0.097923 | 1'2 | 1'2 | 0'6 | 0'7 | 1'5 | 6900 | 132'0 | -16'5 | 148'5 | ... | ... | -0.093535 |
| -0.093053 | ... | ... | 0'6 | 0'6 | 1'4 | 6950 | 136'7 | -16'6 | 153'5 | ... | ... | -0.089497 |
| -0.087888 | 1'1 | 1'1 | 0'5 | 0'6 | 1'3 | 7000 | 141'6 | -16'6 | 158'4 | ... | ... | -0.085251 |
| -0.088622 | ... | ... | 0'5 | 0'6 | 1'3 | 7050 | 146'5 | -16'7 | 163'4 | ... | ... | -0.080796 |
| -0.066443 | 0'7 | 0'7 | 0'3 | 0'4 | 0'7 | 7500 | 191'1 | -17'1 | 208'2 | ... | ... | -0.06693 |
| -0.059498 | ... | ... | 0'3 | 0'3 | 0'6 | 7600 | 201'0 | -17'2 | 218'2 | ... | ... | -0.062506 |
| -0.052009 | ... | ... | 0'3 | 0'2 | 0'5 | 7700 | 211'0 | -17'2 | 228'2 | ... | ... | -0.064909 |
| -0.052494 | ... | ... | 0'2 | 0'3 | 0'5 | 7800 | 220'7 | -17'3 | 238'2 | ... | ... | -0.060237 |
| -0.044288 | ... | ... | 0'2 | 0'2 | 0'4 | 7900 | 230'7 | -17'3 | 248'2 | ... | ... | -0.062623 |
| -0.04465 | ... | ... | 0'2 | 0'2 | 0'4 | 8000 | 240'7 | -17'3 | 258'2 | ... | ... | -0.065008 |
| -0.03661 | ... | ... | 0'1 | 0'2 | 0'3 | 8500 | 290'6 | -17'4 | 308'2 | ... | ... | -0.069611 |
| -0.026939 | ... | ... | 0'1 | 0'1 | 0'2 | 9000 | 340'6 | -17'4 | 358'2 | ... | ... | -0.081449 |
| -0.01567 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 440'6 | -17'4 | 458'2 | ... | ... | -0.104975 |
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.