Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.124882 | ... | ... | 102'7 | 2'0 | 104'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.101852 |
| -0.122618 | ... | ... | 97'7 | 2'0 | 99'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.100965 |
| -0.120325 | ... | ... | 92'7 | 2'0 | 94'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.100036 |
| -0.11799 | ... | ... | 87'7 | 2'0 | 89'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.099045 |
| -0.115616 | ... | ... | 82'7 | 2'0 | 84'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.098016 |
| -0.113206 | ... | ... | 77'7 | 2'0 | 79'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.096921 |
| -0.110741 | ... | ... | 72'7 | 2'0 | 74'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095749 |
| -0.108209 | ... | ... | 67'7 | 2'0 | 69'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094519 |
| -0.105621 | ... | ... | 62'7 | 2'0 | 64'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093184 |
| -0.102947 | 59'2 | 59'2 | 57'7 | 2'0 | 59'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091759 |
| -0.10018 | ... | ... | 52'7 | 2'0 | 54'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090209 |
| -0.0973 | ... | ... | 47'7 | 2'0 | 49'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088521 |
| -0.094285 | ... | ... | 42'7 | 2'0 | 44'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08667 |
| -0.091092 | ... | ... | 37'7 | 2'0 | 39'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084607 |
| -0.087679 | ... | ... | 32'7 | 2'0 | 34'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082287 |
| -0.083977 | ... | ... | 27'7 | 2'0 | 29'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079633 |
| -0.082395 | ... | ... | 26'0 | 1'7 | 27'7 | 4820 | 0'1 | -0'1 | 0'2 | ... | ... | -0.078457 |
| -0.080738 | ... | ... | 24'0 | 1'7 | 25'7 | 4840 | 0'1 | -0'1 | 0'2 | ... | ... | -0.077192 |
| -0.079876 | ... | ... | 23'0 | 1'7 | 24'7 | 4850 | 0'1 | -0'2 | 0'3 | 0'2 | 0'2 | -0.076531 |
| -0.078995 | 23'4 | 23'4 | 22'1 | 1'6 | 23'7 | 4860 | 0'1 | -0'2 | 0'3 | ... | ... | -0.075842 |
| -0.077156 | ... | ... | 20'1 | 1'6 | 21'7 | 4880 | 0'1 | -0'3 | 0'4 | ... | ... | -0.074375 |
| -0.125124 | ... | ... | 18'3 | 1'5 | 20'0 | 4900 | 0'2 | -0'3 | 0'5 | 0'2 | 0'1 | -0.123469 |
| -0.12159 | ... | ... | 16'4 | 1'4 | 18'0 | 4920 | 0'2 | -0'4 | 0'6 | ... | ... | -0.120205 |
| -0.157918 | ... | ... | 14'6 | 1'3 | 16'1 | 4940 | 0'3 | -0'5 | 1'0 | ... | ... | -0.157101 |
| -0.190397 | ... | ... | 13'7 | 1'3 | 15'2 | 4950 | 0'4 | -0'5 | 1'1 | 1'1 | 1'1 | -0.189878 |
| -0.218344 | ... | ... | 13'0 | 1'3 | 14'3 | 4960 | 0'5 | -0'5 | 1'2 | ... | ... | -0.218033 |
| -0.263024 | ... | ... | 11'4 | 1'1 | 12'5 | 4980 | 0'7 | -0'7 | 1'6 | 2'0 | 0'6 | -0.262979 |
| -0.316572 | 10'4 | 10'4 | 10'0 | 1'0 | 11'0 | 5000 | 1'2 | -1'0 | 2'2 | 2'6 | 1'0 | -0.316705 |
| -0.351671 | ... | ... | 8'5 | 0'6 | 9'3 | 5020 | 1'5 | -1'2 | 2'7 | 3'2 | 1'4 | -0.351873 |
| -0.385533 | ... | ... | 7'3 | 0'4 | 7'7 | 5040 | 2'1 | -1'4 | 3'5 | 4'0 | 4'0 | -0.385741 |
| -0.409159 | 6'3 | 5'4 | 6'6 | 0'4 | 7'2 | 5050 | 2'4 | -1'4 | 4'0 | 4'0 | 2'2 | -0.409353 |
| -0.425681 | 5'2 | 5'2 | 6'2 | 0'3 | 6'5 | 5060 | 2'7 | -1'5 | 4'4 | ... | ... | -0.425847 |
| -0.438585 | ... | ... | 5'1 | 0'2 | 5'3 | 5080 | 3'5 | -1'6 | 5'3 | ... | ... | -0.43867 |
| -0.436827 | 4'6 | 3'7 | 4'2 | 0'0 | 4'2 | 5100 | 4'4 | -2'0 | 6'4 | 6'4 | 4'5 | -0.436815 |
| -0.431459 | 3'5 | 2'6 | 3'4 | -0'1 | 3'3 | 5120 | 5'5 | -2'1 | 7'6 | 5'7 | 5'7 | -0.431352 |
| -0.411316 | 2'3 | 2'0 | 2'7 | -0'2 | 2'5 | 5140 | 6'7 | -2'2 | 9'1 | 10'1 | 10'1 | -0.411135 |
| -0.390821 | 3'0 | 1'6 | 2'4 | -0'2 | 2'2 | 5150 | 7'4 | -2'2 | 9'6 | ... | ... | -0.39062 |
| -0.379321 | 2'5 | 1'7 | 2'2 | -0'2 | 2'0 | 5160 | 8'2 | -2'2 | 10'4 | ... | ... | -0.379108 |
| -0.339907 | 2'0 | 1'5 | 1'7 | -0'3 | 1'4 | 5180 | 9'6 | -2'2 | 12'0 | ... | ... | -0.33972 |
| -0.299462 | 1'4 | 1'0 | 1'4 | -0'3 | 1'1 | 5200 | 11'3 | -2'3 | 13'6 | ... | ... | -0.299368 |
| -0.266388 | 1'1 | 0'6 | 1'1 | -0'2 | 0'7 | 5220 | 13'1 | -2'2 | 15'3 | 12'6 | 12'6 | -0.26645 |
| -0.220328 | ... | ... | 1'0 | -0'3 | 0'5 | 5240 | 14'7 | -2'3 | 17'2 | ... | ... | -0.220675 |
| -0.224729 | 0'5 | 0'4 | 0'7 | -0'2 | 0'5 | 5250 | 15'7 | -2'2 | 18'1 | ... | ... | -0.22514 |
| -0.195137 | ... | ... | 0'6 | -0'2 | 0'4 | 5260 | 16'6 | -2'2 | 19'0 | ... | ... | -0.19578 |
| -0.163454 | 0'4 | 0'3 | 0'5 | -0'2 | 0'3 | 5280 | 18'5 | -2'2 | 20'7 | ... | ... | -0.164532 |
| -0.168018 | 0'2 | 0'2 | 0'4 | -0'1 | 0'3 | 5300 | 20'4 | -2'2 | 22'6 | ... | ... | -0.125963 |
| -0.127161 | ... | ... | 0'4 | -0'2 | 0'2 | 5320 | 22'4 | -2'2 | 24'6 | ... | ... | -0.129169 |
| -0.129856 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 5340 | 24'4 | -2'1 | 26'5 | ... | ... | -0.132156 |
| -0.131129 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 5350 | 25'3 | -2'2 | 27'5 | ... | ... | -0.08031 |
| -0.077515 | 0'3 | 0'3 | 0'3 | -0'2 | 0'1 | 5360 | 26'3 | -2'2 | 28'5 | ... | ... | -0.081162 |
| -0.078761 | ... | ... | 0'2 | -0'1 | 0'1 | 5380 | 28'3 | -2'1 | 30'4 | ... | ... | -0.082797 |
| -0.079915 | ... | ... | 0'2 | -0'1 | 0'1 | 5400 | 30'3 | -2'1 | 32'4 | ... | ... | -0.084365 |
| -0.081011 | ... | ... | 0'2 | -0'1 | 0'1 | 5420 | 32'3 | -2'1 | 34'4 | ... | ... | -0.085875 |
| -0.08204 | ... | ... | 0'2 | -0'1 | 0'1 | 5440 | 34'3 | -2'1 | 36'4 | ... | ... | -0.087324 |
| -0.082532 | ... | ... | 0'2 | -0'1 | 0'1 | 5450 | 35'3 | -2'1 | 37'4 | ... | ... | -0.088031 |
| -0.083011 | ... | ... | 0'2 | -0'1 | 0'1 | 5460 | 36'3 | -2'1 | 38'4 | ... | ... | -0.088731 |
| -0.083946 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 5480 | 38'3 | -2'0 | 40'3 | ... | ... | -0.090099 |
| -0.084825 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 5500 | 40'3 | -2'0 | 42'3 | ... | ... | -0.091421 |
| -0.085664 | ... | ... | 0'2 | -0'1 | 0'1 | 5520 | 42'3 | -2'0 | 44'3 | ... | ... | -0.092711 |
| -0.086474 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 5540 | 44'3 | -2'0 | 46'3 | ... | ... | -0.093976 |
| -0.086867 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5550 | 45'3 | -2'0 | 47'3 | ... | ... | -0.094597 |
| -0.087247 | ... | ... | 0'1 | 0'0 | 0'1 | 5560 | 46'3 | -2'0 | 48'3 | ... | ... | -0.095209 |
| -0.087987 | ... | ... | 0'1 | 0'0 | 0'1 | 5580 | 48'3 | -2'0 | 50'3 | ... | ... | -0.096414 |
| -0.088699 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 50'3 | -2'0 | 52'3 | ... | ... | -0.097597 |
| -0.08939 | ... | ... | 0'1 | 0'0 | 0'1 | 5620 | 52'3 | -2'0 | 54'3 | ... | ... | -0.098759 |
| -0.090052 | ... | ... | 0'1 | 0'0 | 0'1 | 5640 | 54'3 | -2'0 | 56'3 | ... | ... | -0.099904 |
| -0.090374 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 55'3 | -2'0 | 57'3 | ... | ... | -0.100468 |
| -0.090691 | ... | ... | 0'1 | 0'0 | 0'1 | 5660 | 56'3 | -2'0 | 58'3 | ... | ... | -0.101027 |
| -0.09191 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 60'3 | -2'0 | 62'3 | ... | ... | -0.103225 |
| -0.093329 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 65'3 | -2'0 | 67'3 | ... | ... | -0.105892 |
| -0.094653 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 70'3 | -2'0 | 72'3 | ... | ... | -0.108477 |
| -0.095881 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 75'3 | -2'0 | 77'3 | ... | ... | -0.111002 |
| -0.097045 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 80'3 | -2'0 | 82'3 | ... | ... | -0.113466 |
| -0.098137 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 85'3 | -2'0 | 87'3 | ... | ... | -0.115873 |
| -0.099163 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 90'3 | -2'0 | 92'3 | ... | ... | -0.118249 |
| -0.100151 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 95'3 | -2'0 | 97'3 | ... | ... | -0.120589 |
| -0.101081 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 100'3 | -2'0 | 102'3 | ... | ... | -0.122881 |
| -0.101961 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 105'3 | -2'0 | 107'3 | ... | ... | -0.125143 |
| -0.102815 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 110'3 | -2'0 | 112'3 | ... | ... | -0.127381 |
| -0.103633 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 115'3 | -2'0 | 117'3 | ... | ... | -0.129603 |
| -0.104407 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 120'3 | -2'0 | 122'3 | ... | ... | -0.131797 |
| -0.105152 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 125'3 | -2'0 | 127'3 | ... | ... | -0.133966 |
| -0.105873 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 130'3 | -2'0 | 132'3 | ... | ... | -0.136118 |
| -0.106572 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 135'3 | -2'0 | 137'3 | ... | ... | -0.138254 |
| -0.107239 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 140'3 | -2'0 | 142'3 | ... | ... | -0.140376 |
| -0.107886 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 145'3 | -2'0 | 147'3 | ... | ... | -0.142485 |
| -0.108514 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 150'3 | -2'0 | 152'3 | ... | ... | -0.144572 |
| -0.109122 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 155'3 | -1'7 | 157'2 | ... | ... | -0.146648 |
| -0.109702 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 160'3 | -1'7 | 162'2 | ... | ... | -0.148716 |
| -0.110272 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 165'3 | -1'7 | 167'2 | ... | ... | -0.150776 |
| -0.110828 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 170'3 | -1'7 | 172'2 | ... | ... | -0.152826 |
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.