Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.036096 | ... | ... | 108'4 | 1'4 | 110'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04669 |
| -0.034458 | ... | ... | 103'4 | 1'4 | 105'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046305 |
| -0.03282 | ... | ... | 98'4 | 1'4 | 100'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045903 |
| -0.065994 | ... | ... | 93'4 | 1'5 | 95'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045481 |
| -0.064222 | ... | ... | 88'4 | 1'5 | 90'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045031 |
| -0.062432 | ... | ... | 83'4 | 1'5 | 85'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044565 |
| -0.060628 | ... | ... | 78'4 | 1'5 | 80'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044069 |
| -0.058811 | ... | ... | 73'5 | 1'4 | 75'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043538 |
| -0.056973 | ... | ... | 68'5 | 1'4 | 70'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04298 |
| -0.055108 | ... | ... | 63'5 | 1'4 | 65'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042376 |
| -0.053216 | ... | ... | 58'5 | 1'4 | 60'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04173 |
| -0.051294 | ... | ... | 53'5 | 1'4 | 55'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041028 |
| -0.049329 | 49'1 | 49'1 | 48'5 | 1'4 | 50'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040264 |
| -0.047314 | 48'4 | 48'4 | 43'5 | 1'4 | 45'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039427 |
| -0.045237 | ... | ... | 38'5 | 1'4 | 40'1 | 4850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.038495 |
| -0.043075 | ... | ... | 33'6 | 1'3 | 35'1 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | -0.064337 |
| -0.067333 | ... | ... | 31'7 | 1'3 | 33'2 | 4920 | 0'2 | -0'1 | 0'3 | ... | ... | -0.063468 |
| -0.06607 | ... | ... | 29'7 | 1'3 | 31'2 | 4940 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | -0.062551 |
| -0.065421 | ... | ... | 29'0 | 1'2 | 30'2 | 4950 | 0'3 | -0'1 | 0'4 | 0'4 | 0'4 | -0.084406 |
| -0.086215 | ... | ... | 28'0 | 1'3 | 29'3 | 4960 | 0'3 | -0'2 | 0'5 | ... | ... | -0.083695 |
| -0.084445 | ... | ... | 26'1 | 1'2 | 27'3 | 4980 | 0'4 | -0'2 | 0'6 | ... | ... | -0.101776 |
| -0.101314 | ... | ... | 24'3 | 1'1 | 25'4 | 5000 | 0'5 | -0'2 | 0'7 | 1'0 | 0'4 | -0.11738 |
| -0.115821 | ... | ... | 22'4 | 1'1 | 23'5 | 5020 | 0'6 | -0'2 | 1'0 | 1'0 | 1'0 | -0.130813 |
| -0.142819 | ... | ... | 20'6 | 1'1 | 21'7 | 5040 | 0'7 | -0'4 | 1'3 | ... | ... | -0.142235 |
| -0.154457 | ... | ... | 20'0 | 1'0 | 21'0 | 5050 | 1'0 | -0'4 | 1'4 | 1'2 | 0'6 | -0.154058 |
| -0.164986 | ... | ... | 19'1 | 1'0 | 20'1 | 5060 | 1'1 | -0'4 | 1'5 | 1'1 | 1'1 | -0.164744 |
| -0.182982 | ... | ... | 17'4 | 0'7 | 18'3 | 5080 | 1'3 | -0'5 | 2'0 | ... | ... | -0.182971 |
| -0.207337 | ... | ... | 16'0 | 0'6 | 16'6 | 5100 | 1'6 | -0'6 | 2'4 | 2'0 | 1'3 | -0.207513 |
| -0.234934 | ... | ... | 14'4 | 0'6 | 15'2 | 5120 | 2'2 | -0'6 | 3'0 | 2'2 | 2'2 | -0.235236 |
| -0.255428 | ... | ... | 13'1 | 0'5 | 13'6 | 5140 | 2'6 | -0'7 | 3'5 | ... | ... | -0.255777 |
| -0.263219 | 13'2 | 13'2 | 12'4 | 0'4 | 13'0 | 5150 | 3'0 | -1'0 | 4'0 | 3'7 | 2'6 | -0.263572 |
| -0.269426 | ... | ... | 11'6 | 0'4 | 12'2 | 5160 | 3'2 | -1'1 | 4'3 | 4'0 | 2'5 | -0.269773 |
| -0.29036 | ... | ... | 10'5 | 0'3 | 11'0 | 5180 | 4'0 | -1'1 | 5'1 | 4'5 | 4'0 | -0.290672 |
| -0.303074 | 10'0 | 10'0 | 9'4 | 0'2 | 9'6 | 5200 | 4'6 | -1'2 | 6'0 | 5'6 | 4'5 | -0.303318 |
| -0.313795 | ... | ... | 8'3 | 0'2 | 8'5 | 5220 | 5'5 | -1'3 | 7'0 | ... | ... | -0.31395 |
| -0.322035 | ... | ... | 7'4 | 0'1 | 7'5 | 5240 | 6'5 | -1'3 | 8'0 | ... | ... | -0.322088 |
| -0.323075 | 9'3 | 5'6 | 7'0 | 0'1 | 7'1 | 5250 | 7'1 | -1'3 | 8'4 | 7'0 | 6'0 | -0.323075 |
| -0.322088 | 7'2 | 6'4 | 6'5 | 0'0 | 6'5 | 5260 | 7'5 | -1'4 | 9'1 | ... | ... | -0.322035 |
| -0.31978 | ... | ... | 5'6 | 0'0 | 5'6 | 5280 | 8'6 | -1'4 | 10'2 | ... | ... | -0.319625 |
| -0.31555 | 6'6 | 4'3 | 5'0 | 0'0 | 5'0 | 5300 | 10'0 | -1'4 | 11'4 | 9'0 | 8'6 | -0.315304 |
| -0.303771 | 4'1 | 4'1 | 4'3 | -0'1 | 4'2 | 5320 | 11'2 | -1'5 | 12'7 | ... | ... | -0.303454 |
| -0.291204 | 4'0 | 4'0 | 3'6 | -0'1 | 3'5 | 5340 | 12'5 | -1'5 | 14'2 | ... | ... | -0.290842 |
| -0.285963 | 5'0 | 2'4 | 3'4 | -0'1 | 3'3 | 5350 | 13'3 | -1'5 | 15'0 | 15'0 | 15'0 | -0.285589 |
| -0.279241 | 4'6 | 3'0 | 3'2 | -0'1 | 3'1 | 5360 | 14'1 | -1'5 | 15'6 | ... | ... | -0.278863 |
| -0.261257 | 3'4 | 3'4 | 2'6 | -0'1 | 2'5 | 5380 | 15'5 | -1'5 | 17'2 | ... | ... | -0.260906 |
| -0.24625 | 2'7 | 2'3 | 2'3 | -0'1 | 2'2 | 5400 | 17'2 | -1'5 | 18'7 | ... | ... | -0.24596 |
| -0.226335 | ... | ... | 2'0 | -0'1 | 1'7 | 5420 | 18'7 | -1'5 | 20'4 | ... | ... | -0.226164 |
| -0.212502 | 2'0 | 2'0 | 1'6 | -0'1 | 1'5 | 5440 | 20'5 | -1'5 | 22'2 | ... | ... | -0.212476 |
| -0.204324 | 2'1 | 1'5 | 1'5 | -0'1 | 1'4 | 5450 | 21'3 | -1'6 | 23'1 | ... | ... | -0.192526 |
| -0.195279 | ... | ... | 1'4 | -0'1 | 1'3 | 5460 | 22'3 | -1'5 | 24'0 | ... | ... | -0.195465 |
| -0.174446 | ... | ... | 1'2 | -0'1 | 1'1 | 5480 | 24'1 | -1'5 | 25'6 | ... | ... | -0.174925 |
| -0.164494 | 1'2 | 0'7 | 1'1 | -0'1 | 1'0 | 5500 | 25'7 | -1'6 | 27'5 | ... | ... | -0.150465 |
| -0.152878 | ... | ... | 1'0 | -0'1 | 0'7 | 5520 | 27'6 | -1'5 | 29'3 | ... | ... | -0.138088 |
| -0.139548 | ... | ... | 0'6 | 0'0 | 0'6 | 5540 | 29'5 | -1'5 | 31'2 | ... | ... | -0.123921 |
| -0.123306 | 1'0 | 1'0 | 0'6 | -0'1 | 0'5 | 5550 | 30'5 | -1'5 | 32'2 | ... | ... | -0.125147 |
| -0.124388 | ... | ... | 0'6 | -0'1 | 0'5 | 5560 | 31'5 | -1'4 | 33'1 | ... | ... | -0.126343 |
| -0.107207 | ... | ... | 0'5 | -0'1 | 0'4 | 5580 | 33'4 | -1'5 | 35'1 | ... | ... | -0.109788 |
| -0.08767 | ... | ... | 0'4 | -0'1 | 0'3 | 5600 | 35'3 | -1'5 | 37'0 | 32'4 | 32'4 | -0.091078 |
| -0.066324 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 5650 | 40'2 | -1'5 | 41'7 | ... | ... | -0.071453 |
| -0.068093 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 45'1 | -1'5 | 46'6 | ... | ... | -0.047315 |
| -0.040265 | ... | ... | 0'2 | -0'1 | 0'1 | 5750 | 50'1 | -1'4 | 51'5 | ... | ... | -0.049331 |
| -0.04103 | ... | ... | 0'2 | -0'1 | 0'1 | 5800 | 55'1 | -1'4 | 56'5 | ... | ... | -0.051296 |
| -0.041731 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 60'1 | -1'4 | 61'5 | ... | ... | -0.05322 |
| -0.042379 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 65'1 | -1'4 | 66'5 | ... | ... | -0.055112 |
| -0.042982 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 70'1 | -1'4 | 71'5 | ... | ... | -0.056978 |
| -0.043543 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 75'1 | -1'4 | 76'5 | 77'5 | 77'5 | -0.058818 |
| -0.044073 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 80'1 | -1'3 | 81'4 | ... | ... | -0.060637 |
| -0.044572 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 85'1 | -1'3 | 86'4 | ... | ... | -0.062443 |
| -0.045039 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 90'1 | -1'3 | 91'4 | ... | ... | -0.064235 |
| -0.045489 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 95'1 | -1'3 | 96'4 | ... | ... | -0.066012 |
| -0.045914 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 100'0 | -1'4 | 101'4 | ... | ... | -0.032828 |
| -0.046314 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 105'0 | -1'4 | 106'4 | ... | ... | -0.034467 |
| -0.046703 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 110'0 | -1'4 | 111'4 | ... | ... | -0.036106 |
| -0.047077 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 115'0 | -1'4 | 116'4 | ... | ... | -0.037746 |
| -0.047429 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 120'0 | -1'4 | 121'4 | ... | ... | -0.039385 |
| -0.047768 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 125'0 | -1'4 | 126'4 | ... | ... | -0.041024 |
| -0.048096 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 130'0 | -1'4 | 131'4 | ... | ... | -0.042663 |
| -0.048416 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 135'0 | -1'4 | 136'4 | ... | ... | -0.044302 |
| -0.048719 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 140'0 | -1'4 | 141'4 | ... | ... | -0.04594 |
| -0.049013 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 145'0 | -1'4 | 146'4 | ... | ... | -0.047578 |
| -0.049299 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 150'0 | -1'4 | 151'4 | ... | ... | -0.049216 |
| -0.049576 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 155'0 | -1'4 | 156'4 | ... | ... | -0.050853 |
| -0.049841 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 160'0 | -1'4 | 161'4 | ... | ... | -0.05249 |
| -0.0501 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 165'0 | -1'4 | 166'4 | ... | ... | -0.054127 |
| -0.050353 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 170'0 | -1'4 | 171'4 | ... | ... | -0.055763 |
| -0.0506 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 175'0 | -1'4 | 176'4 | ... | ... | -0.057399 |
| -0.05084 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 180'0 | -1'4 | 181'4 | ... | ... | -0.059034 |
| -0.05107 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 185'0 | -1'4 | 186'4 | ... | ... | -0.060669 |
| -0.051293 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 190'0 | -1'4 | 191'4 | ... | ... | -0.062303 |
| -0.05151 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 195'0 | -1'4 | 196'4 | ... | ... | -0.063936 |
| -0.051727 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 200'0 | -1'4 | 201'4 | ... | ... | -0.06557 |
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.