Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.034339 | ... | ... | 118'4 | -4'2 | 114'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039771 |
| -0.032841 | ... | ... | 113'4 | -4'2 | 109'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039457 |
| -0.031342 | ... | ... | 108'4 | -4'2 | 104'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039129 |
| -0.029842 | ... | ... | 103'4 | -4'2 | 99'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038787 |
| -0.028342 | ... | ... | 98'4 | -4'2 | 94'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038426 |
| -0.026841 | ... | ... | 93'4 | -4'2 | 89'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038044 |
| -0.054084 | ... | ... | 88'4 | -4'1 | 84'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037646 |
| -0.052453 | ... | ... | 83'4 | -4'1 | 79'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037221 |
| -0.050807 | ... | ... | 78'5 | -4'2 | 74'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036768 |
| -0.049141 | ... | ... | 73'5 | -4'2 | 69'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036291 |
| -0.047458 | ... | ... | 68'5 | -4'2 | 64'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035775 |
| -0.045754 | ... | ... | 63'5 | -4'2 | 59'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035222 |
| -0.044019 | ... | ... | 58'5 | -4'2 | 54'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034621 |
| -0.042252 | ... | ... | 53'5 | -4'2 | 49'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033966 |
| -0.040441 | ... | ... | 48'5 | -4'2 | 44'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033246 |
| -0.011808 | ... | ... | 43'5 | -4'3 | 39'2 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032445 |
| -0.036644 | ... | ... | 38'5 | -4'2 | 34'3 | 4950 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.054164 |
| -0.055222 | ... | ... | 33'6 | -4'2 | 29'4 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.052207 |
| -0.070257 | ... | ... | 29'6 | -4'1 | 25'5 | 5040 | 0'3 | 0'0 | 0'3 | ... | ... | -0.06838 |
| -0.069429 | ... | ... | 28'7 | -4'2 | 24'5 | 5050 | 0'4 | 0'1 | 0'3 | 0'3 | 0'3 | -0.083695 |
| -0.084058 | ... | ... | 27'7 | -4'1 | 23'6 | 5060 | 0'4 | 0'1 | 0'3 | ... | ... | -0.08276 |
| -0.095824 | ... | ... | 26'0 | -4'1 | 21'7 | 5080 | 0'5 | 0'1 | 0'4 | ... | ... | -0.094949 |
| -0.105738 | ... | ... | 24'1 | -4'1 | 20'0 | 5100 | 0'6 | 0'1 | 0'5 | 0'4 | 0'4 | -0.105184 |
| -0.124913 | ... | ... | 22'2 | -4'0 | 18'2 | 5120 | 1'0 | 0'2 | 0'6 | 0'7 | 0'7 | -0.124691 |
| -0.149596 | ... | ... | 20'4 | -3'7 | 16'5 | 5140 | 1'3 | 0'3 | 1'0 | ... | ... | -0.149641 |
| -0.164062 | ... | ... | 19'5 | -3'6 | 15'7 | 5150 | 1'5 | 0'4 | 1'1 | 1'3 | 1'3 | -0.164211 |
| -0.168571 | ... | ... | 18'6 | -3'6 | 15'0 | 5160 | 1'7 | 0'4 | 1'3 | 1'2 | 1'1 | -0.176882 |
| -0.189754 | ... | ... | 17'1 | -3'5 | 13'4 | 5180 | 2'2 | 0'5 | 1'5 | 2'0 | 1'3 | -0.190037 |
| -0.211058 | ... | ... | 15'4 | -3'3 | 12'1 | 5200 | 2'7 | 0'7 | 2'0 | 2'7 | 2'6 | -0.211371 |
| -0.231043 | ... | ... | 14'0 | -3'1 | 10'7 | 5220 | 3'5 | 1'1 | 2'4 | 3'1 | 2'5 | -0.231337 |
| -0.243589 | ... | ... | 12'5 | -3'0 | 9'5 | 5240 | 4'3 | 1'1 | 3'2 | 3'2 | 3'2 | -0.243826 |
| -0.247237 | ... | ... | 12'0 | -3'0 | 9'0 | 5250 | 4'6 | 1'2 | 3'4 | 4'5 | 3'4 | -0.247436 |
| -0.254142 | ... | ... | 11'2 | -2'6 | 8'4 | 5260 | 5'2 | 1'3 | 3'7 | 4'0 | 3'4 | -0.254299 |
| -0.257473 | 8'5 | 7'6 | 10'2 | -2'7 | 7'3 | 5280 | 6'1 | 1'3 | 4'6 | ... | ... | -0.257535 |
| -0.258429 | 7'4 | 7'4 | 9'0 | -2'5 | 6'3 | 5300 | 7'1 | 1'5 | 5'4 | 7'0 | 4'6 | -0.258392 |
| -0.257008 | ... | ... | 8'0 | -2'4 | 5'4 | 5320 | 8'2 | 1'6 | 6'4 | 8'0 | 8'0 | -0.256874 |
| -0.253602 | 5'4 | 5'4 | 7'0 | -2'2 | 4'6 | 5340 | 9'4 | 2'0 | 7'4 | ... | ... | -0.253382 |
| -0.254706 | 7'1 | 5'3 | 6'4 | -2'0 | 4'4 | 5350 | 10'2 | 2'2 | 8'0 | ... | ... | -0.254449 |
| -0.24899 | 4'7 | 4'7 | 6'0 | -1'7 | 4'1 | 5360 | 10'7 | 2'3 | 8'4 | ... | ... | -0.248703 |
| -0.24431 | ... | ... | 5'2 | -1'5 | 3'5 | 5380 | 12'3 | 2'5 | 9'6 | ... | ... | -0.243976 |
| -0.234556 | 4'1 | 3'1 | 4'5 | -1'4 | 3'1 | 5400 | 13'6 | 2'5 | 11'1 | ... | ... | -0.227715 |
| -0.219665 | 2'7 | 2'7 | 4'0 | -1'3 | 2'5 | 5420 | 15'3 | 2'7 | 12'4 | 13'4 | 13'4 | -0.219336 |
| -0.207217 | ... | ... | 3'4 | -1'2 | 2'2 | 5440 | 17'0 | 3'0 | 14'0 | ... | ... | -0.206943 |
| -0.203535 | 2'5 | 2'5 | 3'2 | -1'1 | 2'1 | 5450 | 17'7 | 3'1 | 14'6 | ... | ... | -0.203294 |
| -0.19917 | 2'6 | 2'6 | 3'1 | -1'1 | 2'0 | 5460 | 18'6 | 3'1 | 15'5 | ... | ... | -0.198973 |
| -0.188393 | 2'3 | 2'3 | 2'6 | -1'0 | 1'6 | 5480 | 20'4 | 3'3 | 17'1 | ... | ... | -0.188314 |
| -0.174845 | 2'0 | 1'4 | 2'2 | -0'6 | 1'4 | 5500 | 22'2 | 3'4 | 18'6 | ... | ... | -0.174938 |
| -0.158394 | ... | ... | 2'0 | -0'6 | 1'2 | 5520 | 24'0 | 3'5 | 20'3 | ... | ... | -0.15873 |
| -0.150827 | 1'2 | 1'2 | 1'6 | -0'5 | 1'1 | 5540 | 25'7 | 3'6 | 22'1 | ... | ... | -0.15138 |
| -0.14037 | 1'5 | 1'1 | 1'5 | -0'5 | 1'0 | 5550 | 26'6 | 3'6 | 23'0 | ... | ... | -0.141115 |
| -0.141918 | ... | ... | 1'4 | -0'4 | 1'0 | 5560 | 27'5 | 3'5 | 24'0 | ... | ... | -0.129982 |
| -0.131653 | 1'0 | 1'0 | 1'3 | -0'4 | 0'7 | 5580 | 29'4 | 3'6 | 25'6 | ... | ... | -0.11913 |
| -0.119976 | 0'7 | 0'6 | 1'2 | -0'4 | 0'6 | 5600 | 31'4 | 3'7 | 27'5 | ... | ... | -0.121511 |
| -0.106784 | ... | ... | 1'1 | -0'4 | 0'5 | 5620 | 33'3 | 3'6 | 29'5 | ... | ... | -0.108804 |
| -0.108459 | ... | ... | 1'0 | -0'3 | 0'5 | 5640 | 35'2 | 3'7 | 31'3 | ... | ... | -0.094543 |
| -0.09257 | ... | ... | 0'7 | -0'3 | 0'4 | 5650 | 36'2 | 3'7 | 32'3 | ... | ... | -0.095333 |
| -0.093217 | ... | ... | 0'7 | -0'3 | 0'4 | 5660 | 37'2 | 4'0 | 33'2 | ... | ... | -0.096108 |
| -0.076944 | 0'6 | 0'4 | 0'5 | -0'2 | 0'3 | 5700 | 41'1 | 4'0 | 37'1 | 40'6 | 40'6 | -0.080984 |
| -0.057825 | ... | ... | 0'3 | -0'1 | 0'2 | 5750 | 46'0 | 4'1 | 41'7 | ... | ... | -0.063643 |
| -0.059157 | ... | ... | 0'3 | -0'1 | 0'2 | 5800 | 50'7 | 4'1 | 46'6 | ... | ... | -0.042788 |
| -0.060374 | ... | ... | 0'2 | 0'0 | 0'2 | 5850 | 55'7 | 4'1 | 51'6 | ... | ... | -0.044545 |
| -0.035394 | ... | ... | 0'2 | -0'1 | 0'1 | 5900 | 60'7 | 4'1 | 56'6 | ... | ... | -0.046271 |
| -0.035936 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 65'7 | 4'2 | 61'5 | ... | ... | -0.047969 |
| -0.036441 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 70'7 | 4'2 | 66'5 | ... | ... | -0.049648 |
| -0.036911 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 75'7 | 4'2 | 71'5 | ... | ... | -0.051309 |
| -0.037356 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 80'7 | 4'2 | 76'5 | ... | ... | -0.052952 |
| -0.037773 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 85'7 | 4'2 | 81'5 | ... | ... | -0.05458 |
| -0.038166 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6200 | 90'6 | 4'2 | 86'4 | ... | ... | -0.027297 |
| -0.038544 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 95'6 | 4'2 | 91'4 | ... | ... | -0.028799 |
| -0.0389 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 100'6 | 4'2 | 96'4 | ... | ... | -0.030302 |
| -0.039236 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 105'6 | 4'2 | 101'4 | ... | ... | -0.031804 |
| -0.039564 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6400 | 110'6 | 4'2 | 106'4 | ... | ... | -0.033306 |
| -0.039878 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 115'6 | 4'2 | 111'4 | ... | ... | -0.034807 |
| -0.040174 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 120'6 | 4'2 | 116'4 | ... | ... | -0.036308 |
| -0.040459 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 125'6 | 4'2 | 121'4 | ... | ... | -0.037808 |
| -0.040736 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 130'6 | 4'2 | 126'4 | ... | ... | -0.039308 |
| -0.041004 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 135'6 | 4'2 | 131'4 | ... | ... | -0.040808 |
| -0.04126 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 140'6 | 4'2 | 136'4 | ... | ... | -0.042308 |
| -0.041508 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 145'6 | 4'2 | 141'4 | ... | ... | -0.043807 |
| -0.041748 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 150'6 | 4'2 | 146'4 | ... | ... | -0.045306 |
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.