Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.026901 | ... | ... | 102'0 | -0'4 | 101'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025304 |
| -0.025579 | ... | ... | 97'0 | -0'4 | 96'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025076 |
| -0.024256 | ... | ... | 92'0 | -0'4 | 91'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024833 |
| -0.022933 | ... | ... | 87'0 | -0'4 | 86'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02458 |
| -0.021609 | ... | ... | 82'0 | -0'4 | 81'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024313 |
| -0.020285 | ... | ... | 77'0 | -0'4 | 76'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024026 |
| -0.018961 | ... | ... | 72'0 | -0'4 | 71'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023724 |
| -0.017636 | ... | ... | 67'0 | -0'4 | 66'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0234 |
| -0.016312 | ... | ... | 62'0 | -0'4 | 61'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023052 |
| -0.031997 | ... | ... | 57'0 | -0'3 | 56'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022676 |
| -0.030546 | ... | ... | 52'1 | -0'4 | 51'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022267 |
| -0.012336 | ... | ... | 47'0 | -0'4 | 46'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021819 |
| -0.027574 | ... | ... | 42'1 | -0'4 | 41'5 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036764 |
| -0.039724 | ... | ... | 37'2 | -0'4 | 36'6 | 4700 | 0'2 | 0'0 | 0'2 | 0'3 | 0'3 | -0.03571 |
| -0.060382 | ... | ... | 32'3 | -0'3 | 32'0 | 4750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.058233 |
| -0.075915 | ... | ... | 27'6 | -0'4 | 27'2 | 4800 | 0'7 | 0'0 | 0'7 | 1'2 | 1'2 | -0.083586 |
| -0.090514 | ... | ... | ... | ... | 25'4 | 4820 | 1'0 | ... | ... | ... | ... | -0.089881 |
| -0.102861 | ... | ... | ... | ... | 23'6 | 4840 | 1'2 | ... | ... | ... | ... | -0.102551 |
| -0.10828 | ... | ... | 23'3 | -0'4 | 22'7 | 4850 | 1'3 | 0'0 | 1'3 | 2'1 | 2'1 | -0.108096 |
| -0.113228 | ... | ... | 22'4 | -0'4 | 22'0 | 4860 | 1'5 | 0'1 | 1'4 | 1'6 | 1'6 | -0.119579 |
| -0.127623 | ... | ... | 20'7 | -0'4 | 20'3 | 4880 | 2'0 | 0'1 | 1'7 | ... | ... | -0.133512 |
| -0.144448 | ... | ... | 19'3 | -0'4 | 18'7 | 4900 | 2'3 | 0'0 | 2'3 | 3'3 | 2'5 | -0.144725 |
| -0.157779 | ... | ... | 17'7 | -0'4 | 17'3 | 4920 | 2'7 | 0'0 | 2'7 | 3'3 | 2'7 | -0.158135 |
| -0.172213 | ... | ... | 16'3 | -0'3 | 16'0 | 4940 | 3'4 | 0'1 | 3'3 | 3'7 | 3'6 | -0.172606 |
| -0.176019 | 14'1 | 14'1 | 15'6 | -0'4 | 15'2 | 4950 | 3'7 | 0'1 | 3'6 | 4'5 | 3'6 | -0.180466 |
| -0.183014 | ... | ... | 15'1 | -0'4 | 14'5 | 4960 | 4'1 | 0'0 | 4'1 | 5'3 | 5'2 | -0.183399 |
| -0.194051 | ... | ... | 13'6 | -0'3 | 13'3 | 4980 | 4'7 | 0'0 | 4'7 | 6'2 | 6'1 | -0.194401 |
| -0.204794 | 11'4 | 11'1 | 12'5 | -0'3 | 12'2 | 5000 | 5'6 | 0'1 | 5'5 | 7'4 | 6'0 | -0.205083 |
| -0.2117 | 8'5 | 8'5 | 11'4 | -0'3 | 11'1 | 5020 | 6'5 | 0'1 | 6'4 | 6'1 | 6'1 | -0.211911 |
| -0.21811 | 9'7 | 9'7 | 10'4 | -0'3 | 10'1 | 5040 | 7'5 | 0'1 | 7'4 | 7'7 | 6'7 | -0.218231 |
| -0.21993 | 8'6 | 7'2 | 10'0 | -0'3 | 9'5 | 5050 | 8'1 | 0'1 | 8'0 | 9'0 | 8'0 | -0.220003 |
| -0.220849 | 8'4 | 8'4 | 9'4 | -0'3 | 9'1 | 5060 | 8'5 | 0'1 | 8'4 | ... | ... | -0.220873 |
| -0.223128 | ... | ... | 8'4 | -0'2 | 8'2 | 5080 | 9'6 | 0'2 | 9'4 | ... | ... | -0.223055 |
| -0.221918 | 7'2 | 6'1 | 7'6 | -0'3 | 7'3 | 5100 | 10'7 | 0'1 | 10'6 | 10'6 | 10'6 | -0.221751 |
| -0.220519 | ... | ... | 7'0 | -0'3 | 6'5 | 5120 | 12'1 | 0'2 | 11'7 | ... | ... | -0.220265 |
| -0.219292 | ... | ... | 6'2 | -0'2 | 6'0 | 5140 | 13'4 | 0'2 | 13'2 | ... | ... | -0.218963 |
| -0.215816 | ... | ... | 5'7 | -0'2 | 5'5 | 5150 | 14'1 | 0'2 | 13'7 | ... | ... | -0.215455 |
| -0.215137 | 5'0 | 3'6 | 5'5 | -0'2 | 5'3 | 5160 | 14'7 | 0'3 | 14'4 | ... | ... | -0.214748 |
| -0.208057 | 4'2 | 4'2 | 5'0 | -0'2 | 4'6 | 5180 | 16'2 | 0'2 | 16'0 | ... | ... | -0.207628 |
| -0.202098 | 4'5 | 3'6 | 4'3 | -0'1 | 4'2 | 5200 | 17'6 | 0'3 | 17'3 | 20'5 | 20'5 | -0.201648 |
| -0.193616 | 3'5 | 2'5 | 3'7 | -0'1 | 3'6 | 5220 | 19'2 | 0'3 | 18'7 | ... | ... | -0.193172 |
| -0.187277 | 3'0 | 3'0 | 3'4 | -0'1 | 3'3 | 5240 | 20'7 | 0'3 | 20'4 | ... | ... | -0.186859 |
| -0.180912 | 3'3 | 2'2 | 3'2 | -0'1 | 3'1 | 5250 | 21'5 | 0'3 | 21'2 | ... | ... | -0.180526 |
| -0.178949 | ... | ... | 3'1 | -0'1 | 3'0 | 5260 | 22'4 | 0'3 | 22'1 | ... | ... | -0.178588 |
| -0.168581 | 2'2 | 1'7 | 2'6 | -0'1 | 2'5 | 5280 | 24'1 | 0'3 | 23'6 | ... | ... | -0.168316 |
| -0.16195 | 2'5 | 1'7 | 2'4 | -0'1 | 2'3 | 5300 | 25'6 | 0'3 | 25'3 | 27'0 | 27'0 | -0.155947 |
| -0.153947 | 2'0 | 1'7 | 2'2 | -0'1 | 2'1 | 5320 | 27'4 | 0'3 | 27'1 | ... | ... | -0.147688 |
| -0.144536 | ... | ... | 2'0 | -0'1 | 1'7 | 5340 | 29'2 | 0'3 | 28'7 | ... | ... | -0.138018 |
| -0.139283 | 1'6 | 1'2 | 1'7 | -0'1 | 1'6 | 5350 | 30'2 | 0'4 | 29'6 | ... | ... | -0.139569 |
| -0.13365 | 1'4 | 1'2 | 1'6 | -0'1 | 1'5 | 5360 | 31'1 | 0'3 | 30'6 | ... | ... | -0.134065 |
| -0.128847 | ... | ... | 1'5 | -0'1 | 1'4 | 5380 | 32'7 | 0'3 | 32'4 | ... | ... | -0.121907 |
| -0.115298 | 1'4 | 1'2 | 1'3 | -0'1 | 1'2 | 5400 | 34'6 | 0'3 | 34'3 | ... | ... | -0.116289 |
| -0.108714 | 1'1 | 0'7 | 1'2 | -0'1 | 1'1 | 5420 | 36'5 | 0'3 | 36'2 | ... | ... | -0.11001 |
| -0.102141 | 1'0 | 0'6 | 1'1 | -0'1 | 1'0 | 5450 | 39'4 | 0'4 | 39'0 | ... | ... | -0.103885 |
| -0.08549 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 5500 | 44'2 | 0'4 | 43'6 | ... | ... | -0.088285 |
| -0.076735 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 5550 | 49'1 | 0'4 | 48'5 | ... | ... | -0.080535 |
| -0.066404 | ... | ... | 0'5 | -0'1 | 0'4 | 5600 | 54'0 | 0'4 | 53'4 | ... | ... | -0.071449 |
| -0.067826 | 0'4 | 0'3 | 0'4 | 0'0 | 0'4 | 5650 | 58'7 | 0'4 | 58'3 | ... | ... | -0.060997 |
| -0.055383 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 5700 | 63'6 | 0'3 | 63'3 | ... | ... | -0.04907 |
| -0.056325 | ... | ... | 0'3 | 0'0 | 0'3 | 5750 | 68'6 | 0'4 | 68'2 | ... | ... | -0.050659 |
| -0.041585 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5800 | 73'5 | 0'3 | 73'2 | ... | ... | -0.036828 |
| -0.04215 | ... | ... | 0'2 | 0'0 | 0'2 | 5850 | 78'5 | 0'4 | 78'1 | ... | ... | -0.038226 |
| -0.042686 | ... | ... | 0'1 | 0'1 | 0'2 | 5900 | 83'5 | 0'4 | 83'1 | ... | ... | -0.039617 |
| -0.024686 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 88'4 | 0'4 | 88'0 | ... | ... | -0.023467 |
| -0.024937 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 93'4 | 0'4 | 93'0 | ... | ... | -0.024791 |
| -0.025175 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6050 | 98'4 | 0'4 | 98'0 | ... | ... | -0.026116 |
| -0.025398 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6100 | 103'4 | 0'4 | 103'0 | ... | ... | -0.02744 |
| -0.025614 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 108'4 | 0'4 | 108'0 | ... | ... | -0.028764 |
| -0.025822 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 113'4 | 0'4 | 113'0 | ... | ... | -0.030087 |
| -0.026019 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 118'4 | 0'4 | 118'0 | ... | ... | -0.031411 |
| -0.026208 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 123'4 | 0'4 | 123'0 | ... | ... | -0.032734 |
| -0.02639 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 128'4 | 0'4 | 128'0 | ... | ... | -0.034057 |
| -0.026567 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 133'4 | 0'4 | 133'0 | ... | ... | -0.035379 |
| -0.026736 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 138'4 | 0'4 | 138'0 | ... | ... | -0.036701 |
| -0.026899 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 143'4 | 0'4 | 143'0 | ... | ... | -0.038023 |
| -0.027058 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 148'4 | 0'4 | 148'0 | ... | ... | -0.039345 |
| -0.027212 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 153'4 | 0'4 | 153'0 | ... | ... | -0.040666 |
| -0.027359 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 158'4 | 0'4 | 158'0 | ... | ... | -0.041987 |
| -0.027502 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 163'4 | 0'4 | 163'0 | ... | ... | -0.043308 |
| -0.027642 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 168'4 | 0'4 | 168'0 | ... | ... | -0.044628 |
| -0.027779 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 6800 | 173'4 | 0'4 | 173'0 | ... | ... | -0.045947 |
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.