Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.083308 | ... | ... | 119'0 | -5'5 | 113'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057367 |
| -0.081452 | ... | ... | 114'0 | -5'5 | 108'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056909 |
| -0.079585 | ... | ... | 109'1 | -5'6 | 103'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056431 |
| -0.077703 | ... | ... | 104'1 | -5'6 | 98'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055932 |
| -0.075807 | ... | ... | 99'1 | -5'6 | 93'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055404 |
| -0.073896 | ... | ... | 94'1 | -5'6 | 88'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054848 |
| -0.071968 | ... | ... | 89'1 | -5'6 | 83'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054267 |
| -0.070017 | ... | ... | 84'1 | -5'6 | 78'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053644 |
| -0.068039 | ... | ... | 79'1 | -5'6 | 73'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052984 |
| -0.066036 | ... | ... | 74'1 | -5'6 | 68'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052283 |
| -0.064003 | ... | ... | 69'1 | -5'6 | 63'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051527 |
| -0.061927 | ... | ... | 64'1 | -5'6 | 58'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050716 |
| -0.059807 | ... | ... | 59'1 | -5'6 | 53'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049834 |
| -0.057629 | ... | ... | 54'1 | -5'6 | 48'3 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.04887 |
| -0.055382 | ... | ... | 49'1 | -5'6 | 43'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047806 |
| -0.053043 | ... | ... | 44'1 | -5'6 | 38'3 | 4900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.046625 |
| -0.052078 | ... | ... | 42'1 | -5'6 | 36'3 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046107 |
| -0.05109 | ... | ... | 40'1 | -5'6 | 34'3 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045567 |
| -0.050586 | ... | ... | 39'1 | -5'6 | 33'3 | 4950 | 0'2 | 0'1 | 0'1 | ... | ... | -0.077718 |
| -0.050079 | ... | ... | 38'1 | -5'6 | 32'3 | 4960 | 0'2 | 0'1 | 0'1 | ... | ... | -0.077169 |
| -0.079438 | ... | ... | 36'1 | -5'5 | 30'4 | 4980 | 0'2 | 0'1 | 0'1 | ... | ... | -0.076024 |
| -0.077884 | ... | ... | 34'1 | -5'5 | 28'4 | 5000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | -0.074807 |
| -0.076258 | ... | ... | 32'2 | -5'6 | 26'4 | 5020 | 0'3 | 0'1 | 0'2 | ... | ... | -0.099776 |
| -0.09966 | ... | ... | 30'2 | -5'5 | 24'5 | 5040 | 0'3 | 0'0 | 0'3 | 0'2 | 0'2 | -0.09778 |
| -0.120965 | ... | ... | 29'3 | -5'5 | 23'6 | 5050 | 0'4 | 0'1 | 0'3 | ... | ... | -0.119572 |
| -0.119447 | ... | ... | 28'3 | -5'5 | 22'6 | 5060 | 0'4 | 0'1 | 0'3 | ... | ... | -0.118165 |
| -0.154883 | ... | ... | 26'4 | -5'4 | 21'0 | 5080 | 0'6 | 0'2 | 0'4 | ... | ... | -0.154206 |
| -0.183538 | ... | ... | 24'5 | -5'3 | 19'2 | 5100 | 1'0 | 0'3 | 0'5 | 1'2 | 0'5 | -0.183246 |
| -0.20658 | ... | ... | 22'6 | -5'2 | 17'4 | 5120 | 1'2 | 0'4 | 0'6 | 0'7 | 0'7 | -0.206535 |
| -0.237124 | 14'0 | 14'0 | 21'0 | -5'1 | 15'7 | 5140 | 1'5 | 0'5 | 1'0 | ... | ... | -0.237282 |
| -0.255363 | ... | ... | 20'1 | -5'0 | 15'1 | 5150 | 1'7 | 0'6 | 1'1 | 1'4 | 1'2 | -0.255596 |
| -0.260185 | ... | ... | 19'2 | -5'0 | 14'2 | 5160 | 2'1 | 0'7 | 1'2 | ... | ... | -0.271412 |
| -0.295909 | ... | ... | 17'5 | -4'6 | 12'7 | 5180 | 2'5 | 1'0 | 1'5 | 2'5 | 1'6 | -0.296239 |
| -0.320986 | ... | ... | 16'0 | -4'4 | 11'4 | 5200 | 3'2 | 1'2 | 2'0 | 3'6 | 2'1 | -0.321315 |
| -0.33644 | 13'0 | 13'0 | 14'4 | -4'3 | 10'1 | 5220 | 4'0 | 1'4 | 2'4 | 2'5 | 2'5 | -0.344646 |
| -0.357402 | ... | ... | 13'1 | -4'1 | 9'0 | 5240 | 4'6 | 1'5 | 3'1 | 3'2 | 3'2 | -0.357614 |
| -0.360186 | 8'2 | 8'0 | 12'4 | -4'1 | 8'3 | 5250 | 5'1 | 1'5 | 3'4 | 5'2 | 3'1 | -0.360352 |
| -0.367534 | ... | ... | 11'6 | -3'7 | 7'7 | 5260 | 5'5 | 1'6 | 3'7 | 4'2 | 3'7 | -0.367651 |
| -0.374162 | 6'7 | 6'7 | 10'5 | -3'6 | 6'7 | 5280 | 6'5 | 2'0 | 4'5 | 6'7 | 6'7 | -0.374175 |
| -0.377282 | 9'1 | 5'7 | 9'4 | -3'4 | 6'0 | 5300 | 7'6 | 2'2 | 5'4 | 6'1 | 5'4 | -0.37719 |
| -0.370201 | 6'3 | 6'3 | 8'3 | -3'2 | 5'1 | 5320 | 8'7 | 2'4 | 6'3 | 5'7 | 5'7 | -0.370011 |
| -0.360421 | 5'4 | 5'3 | 7'3 | -3'0 | 4'3 | 5340 | 10'1 | 2'6 | 7'3 | 7'1 | 7'1 | -0.360149 |
| -0.351863 | 6'0 | 3'3 | 6'7 | -2'7 | 4'0 | 5350 | 10'6 | 2'7 | 7'7 | 10'1 | 10'1 | -0.351559 |
| -0.349102 | 4'5 | 4'5 | 6'3 | -2'5 | 3'6 | 5360 | 11'4 | 3'1 | 8'3 | ... | ... | -0.348771 |
| -0.328885 | 5'2 | 4'0 | 5'4 | -2'3 | 3'1 | 5380 | 12'7 | 3'3 | 9'4 | ... | ... | -0.328529 |
| -0.309299 | 4'4 | 2'3 | 4'6 | -2'1 | 2'5 | 5400 | 14'3 | 3'5 | 10'6 | ... | ... | -0.308955 |
| -0.292788 | ... | ... | 4'1 | -1'7 | 2'2 | 5420 | 16'0 | 3'7 | 12'1 | ... | ... | -0.292491 |
| -0.270068 | 1'4 | 1'4 | 3'5 | -1'6 | 1'7 | 5440 | 17'5 | 4'0 | 13'5 | ... | ... | -0.269874 |
| -0.24972 | 3'4 | 2'2 | 3'3 | -1'6 | 1'5 | 5450 | 18'3 | 4'0 | 14'3 | ... | ... | -0.249625 |
| -0.2407 | 1'5 | 1'5 | 3'1 | -1'5 | 1'4 | 5460 | 19'2 | 4'1 | 15'1 | ... | ... | -0.240684 |
| -0.219284 | 2'4 | 2'4 | 2'5 | -1'3 | 1'2 | 5480 | 21'0 | 4'3 | 16'5 | ... | ... | -0.219483 |
| -0.193065 | 2'0 | 1'1 | 2'2 | -1'2 | 1'0 | 5500 | 22'6 | 4'4 | 18'2 | ... | ... | -0.193576 |
| -0.180176 | ... | ... | 1'7 | -1'0 | 0'7 | 5520 | 24'5 | 4'6 | 19'7 | ... | ... | -0.180976 |
| -0.165067 | 1'0 | 1'0 | 1'5 | -0'7 | 0'6 | 5540 | 26'4 | 4'7 | 21'5 | ... | ... | -0.166217 |
| -0.146153 | 1'3 | 0'5 | 1'4 | -0'7 | 0'5 | 5550 | 27'3 | 4'7 | 22'4 | ... | ... | -0.147645 |
| -0.147612 | ... | ... | 1'3 | -0'6 | 0'5 | 5560 | 28'3 | 5'0 | 23'3 | ... | ... | -0.149209 |
| -0.1276 | 1'0 | 1'0 | 1'1 | -0'5 | 0'4 | 5580 | 30'2 | 5'1 | 25'1 | ... | ... | -0.12977 |
| -0.129761 | 0'7 | 0'4 | 1'0 | -0'4 | 0'4 | 5600 | 32'1 | 5'1 | 27'0 | ... | ... | -0.107572 |
| -0.079528 | 0'2 | 0'2 | 0'5 | -0'3 | 0'2 | 5650 | 37'0 | 5'3 | 31'5 | ... | ... | -0.084094 |
| -0.081856 | 0'2 | 0'2 | 0'4 | -0'2 | 0'2 | 5700 | 42'0 | 5'5 | 36'3 | ... | ... | -0.087358 |
| -0.048565 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 5750 | 46'7 | 5'5 | 41'2 | ... | ... | -0.056964 |
| -0.049555 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 5800 | 51'7 | 5'5 | 46'2 | ... | ... | -0.059162 |
| -0.050461 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 5850 | 56'7 | 5'6 | 51'1 | ... | ... | -0.0613 |
| -0.051294 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 61'7 | 5'6 | 56'1 | ... | ... | -0.063388 |
| -0.052065 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 66'7 | 5'6 | 61'1 | ... | ... | -0.065436 |
| -0.052786 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6000 | 71'7 | 5'6 | 66'1 | ... | ... | -0.067449 |
| -0.053456 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 76'7 | 5'6 | 71'1 | ... | ... | -0.069435 |
| -0.054091 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 81'7 | 5'6 | 76'1 | ... | ... | -0.071397 |
| -0.054684 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 86'7 | 5'6 | 81'1 | ... | ... | -0.073332 |
| -0.055249 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 91'7 | 5'6 | 86'1 | ... | ... | -0.075249 |
| -0.055789 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 96'7 | 5'6 | 91'1 | ... | ... | -0.077154 |
| -0.056296 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 101'7 | 5'6 | 96'1 | ... | ... | -0.079046 |
| -0.056779 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 106'7 | 5'6 | 101'1 | ... | ... | -0.080923 |
| -0.057249 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 111'7 | 5'6 | 106'1 | ... | ... | -0.082785 |
| -0.057696 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 116'7 | 5'7 | 111'0 | ... | ... | -0.084638 |
| -0.058121 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 121'7 | 5'7 | 116'0 | ... | ... | -0.086482 |
| -0.05853 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 126'6 | 5'6 | 121'0 | ... | ... | -0.043602 |
| -0.058929 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 131'6 | 5'6 | 126'0 | ... | ... | -0.045319 |
| -0.059312 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 136'6 | 5'6 | 131'0 | ... | ... | -0.047036 |
| -0.059678 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 141'6 | 5'6 | 136'0 | ... | ... | -0.048753 |
| -0.060034 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'6 | 5'6 | 141'0 | ... | ... | -0.050471 |
| -0.060379 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 151'6 | 5'6 | 146'0 | ... | ... | -0.052188 |
| -0.060713 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'6 | 5'6 | 151'0 | ... | ... | -0.053904 |
| -0.061035 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 161'6 | 5'6 | 156'0 | ... | ... | -0.055619 |
| -0.061349 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'6 | 5'6 | 161'0 | ... | ... | -0.057334 |
| -0.061655 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'6 | 5'6 | 166'0 | ... | ... | -0.059049 |
| -0.061953 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'6 | 5'6 | 171'0 | ... | ... | -0.060763 |
| -0.062244 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 181'6 | 5'6 | 176'0 | ... | ... | -0.062478 |
| -0.062521 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 186'6 | 5'6 | 181'0 | ... | ... | -0.064191 |
| -0.062791 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 191'6 | 5'6 | 186'0 | ... | ... | -0.065905 |
| -0.063056 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 196'6 | 5'6 | 191'0 | ... | ... | -0.067618 |
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.