Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.153449 | ... | ... | 104'7 | 5'6 | 110'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.128541 |
| -0.150986 | ... | ... | 99'7 | 5'6 | 105'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.127485 |
| -0.14848 | ... | ... | 94'7 | 5'6 | 100'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.126384 |
| -0.145936 | ... | ... | 89'7 | 5'6 | 95'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.125232 |
| -0.143351 | ... | ... | 84'7 | 5'6 | 90'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.124001 |
| -0.140709 | ... | ... | 79'7 | 5'6 | 85'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.122724 |
| -0.138 | ... | ... | 74'7 | 5'6 | 80'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.12137 |
| -0.135244 | ... | ... | 69'7 | 5'6 | 75'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.119918 |
| -0.132405 | ... | ... | 64'7 | 5'6 | 70'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.118395 |
| -0.129472 | ... | ... | 59'7 | 5'6 | 65'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.116744 |
| -0.126451 | ... | ... | 54'7 | 5'6 | 60'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.114982 |
| -0.123299 | ... | ... | 49'7 | 5'6 | 55'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.113067 |
| -0.120009 | ... | ... | 44'7 | 5'6 | 50'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.110986 |
| -0.116545 | ... | ... | 39'7 | 5'6 | 45'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.108705 |
| -0.112862 | ... | ... | 34'7 | 5'6 | 40'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.106168 |
| -0.108912 | ... | ... | 29'7 | 5'6 | 35'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.103321 |
| -0.107234 | ... | ... | 27'7 | 5'6 | 33'5 | 4820 | 0'1 | 0'0 | 0'1 | ... | ... | -0.102082 |
| -0.1055 | ... | ... | 25'7 | 5'6 | 31'5 | 4840 | 0'1 | 0'0 | 0'1 | ... | ... | -0.100762 |
| -0.104605 | ... | ... | 24'7 | 5'6 | 30'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.100073 |
| -0.103685 | ... | ... | 23'7 | 5'6 | 29'5 | 4860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.099368 |
| -0.101792 | ... | ... | 21'7 | 5'6 | 27'5 | 4880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.097884 |
| -0.099807 | ... | ... | 20'0 | 5'5 | 25'5 | 4900 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.096292 |
| -0.097706 | ... | ... | 18'0 | 5'5 | 23'5 | 4920 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.094586 |
| -0.095483 | ... | ... | 16'1 | 5'4 | 21'5 | 4940 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | -0.092736 |
| -0.094311 | ... | ... | 15'2 | 5'3 | 20'5 | 4950 | 0'1 | -0'3 | 0'4 | 0'2 | 0'1 | -0.091754 |
| -0.093102 | ... | ... | 14'3 | 5'2 | 19'5 | 4960 | 0'1 | -0'4 | 0'5 | 0'1 | 0'1 | -0.090721 |
| -0.090536 | ... | ... | 12'5 | 5'0 | 17'5 | 4980 | 0'1 | -0'6 | 0'7 | ... | ... | -0.088511 |
| -0.146261 | ... | ... | 11'0 | 4'6 | 15'6 | 5000 | 0'2 | -1'0 | 1'2 | 0'6 | 0'2 | -0.145155 |
| -0.18886 | ... | ... | 9'3 | 4'4 | 13'7 | 5020 | 0'3 | -1'2 | 1'5 | 1'0 | 1'0 | -0.188257 |
| -0.221198 | ... | ... | 7'7 | 4'1 | 12'0 | 5040 | 0'5 | -1'4 | 2'1 | 1'5 | 1'1 | -0.258466 |
| -0.251615 | 13'0 | 8'4 | 7'2 | 3'7 | 11'1 | 5050 | 0'5 | -1'7 | 2'4 | 1'7 | 0'5 | -0.251487 |
| -0.307693 | ... | ... | 6'5 | 3'6 | 10'3 | 5060 | 0'7 | -2'0 | 2'7 | 2'2 | 1'7 | -0.307725 |
| -0.363955 | ... | ... | 5'3 | 3'3 | 8'6 | 5080 | 1'2 | -2'3 | 3'5 | 3'2 | 1'0 | -0.364109 |
| -0.415482 | 9'1 | 5'0 | 4'2 | 3'0 | 7'2 | 5100 | 1'6 | -2'6 | 4'4 | 3'3 | 1'5 | -0.415669 |
| -0.453642 | 5'6 | 5'0 | 3'3 | 2'4 | 5'7 | 5120 | 2'3 | -3'2 | 5'5 | 2'0 | 1'7 | -0.453793 |
| -0.488285 | ... | ... | 2'5 | 2'1 | 4'6 | 5140 | 3'2 | -3'5 | 6'7 | 3'3 | 3'3 | -0.488358 |
| -0.48268 | 5'5 | 2'4 | 2'2 | 1'7 | 4'1 | 5150 | 3'5 | -3'7 | 7'4 | 4'4 | 3'0 | -0.482704 |
| -0.498356 | ... | ... | 2'0 | 1'6 | 3'6 | 5160 | 4'2 | -4'0 | 8'2 | 4'7 | 3'3 | -0.498331 |
| -0.467916 | 3'0 | 2'3 | 1'4 | 1'2 | 2'6 | 5180 | 5'2 | -4'4 | 9'6 | ... | ... | -0.4678 |
| -0.42972 | 3'2 | 1'3 | 1'1 | 0'7 | 2'0 | 5200 | 6'4 | -4'7 | 11'3 | 7'3 | 5'4 | -0.429545 |
| -0.371178 | 2'4 | 1'0 | 0'7 | 0'4 | 1'3 | 5220 | 7'7 | -5'2 | 13'1 | ... | ... | -0.371008 |
| -0.325519 | 1'5 | 0'6 | 0'5 | 0'3 | 1'0 | 5240 | 9'4 | -5'3 | 14'7 | ... | ... | -0.325425 |
| -0.307725 | 1'4 | 0'6 | 0'5 | 0'2 | 0'7 | 5250 | 10'3 | -5'4 | 15'7 | ... | ... | -0.307693 |
| -0.285447 | 1'3 | 0'6 | 0'4 | 0'2 | 0'6 | 5260 | 11'2 | -5'4 | 16'6 | ... | ... | -0.2855 |
| -0.226348 | 0'7 | 0'4 | 0'3 | 0'1 | 0'4 | 5280 | 13'0 | -5'5 | 18'5 | ... | ... | -0.226698 |
| -0.19201 | 0'6 | 0'4 | 0'3 | 0'0 | 0'3 | 5300 | 14'7 | -5'5 | 20'4 | ... | ... | -0.192702 |
| -0.147499 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 5320 | 16'6 | -5'6 | 22'4 | ... | ... | -0.148731 |
| -0.151842 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 5340 | 18'6 | -5'6 | 24'4 | ... | ... | -0.153335 |
| -0.153857 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5350 | 19'6 | -5'5 | 25'3 | ... | ... | -0.155484 |
| -0.155785 | 0'3 | 0'2 | 0'1 | 0'1 | 0'2 | 5360 | 20'6 | -5'5 | 26'3 | ... | ... | -0.157548 |
| -0.093677 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 22'5 | -5'6 | 28'3 | ... | ... | -0.096615 |
| -0.095458 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 24'5 | -5'6 | 30'3 | 23'1 | 23'1 | -0.09877 |
| -0.0971 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 26'5 | -5'6 | 32'3 | ... | ... | -0.100816 |
| -0.098642 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 28'5 | -5'6 | 34'3 | ... | ... | -0.102747 |
| -0.099369 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 29'5 | -5'6 | 35'3 | ... | ... | -0.103686 |
| -0.100074 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 30'5 | -5'6 | 36'3 | ... | ... | -0.104606 |
| -0.101435 | ... | ... | 0'1 | 0'0 | 0'1 | 5480 | 32'5 | -5'6 | 38'3 | ... | ... | -0.106376 |
| -0.102711 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 34'5 | -5'6 | 40'3 | ... | ... | -0.108078 |
| -0.103917 | ... | ... | 0'1 | 0'0 | 0'1 | 5520 | 36'5 | -5'6 | 42'3 | ... | ... | -0.109734 |
| -0.105079 | ... | ... | 0'1 | 0'0 | 0'1 | 5540 | 38'5 | -5'6 | 44'3 | ... | ... | -0.111323 |
| -0.105631 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 39'5 | -5'6 | 45'3 | ... | ... | -0.112098 |
| -0.10617 | ... | ... | 0'1 | 0'0 | 0'1 | 5560 | 40'5 | -5'6 | 46'3 | ... | ... | -0.112864 |
| -0.107214 | ... | ... | 0'1 | 0'0 | 0'1 | 5580 | 42'5 | -5'6 | 48'3 | ... | ... | -0.114368 |
| -0.108223 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 44'5 | -5'6 | 50'3 | ... | ... | -0.115833 |
| -0.109182 | ... | ... | 0'1 | 0'0 | 0'1 | 5620 | 46'5 | -5'6 | 52'3 | ... | ... | -0.117256 |
| -0.110102 | ... | ... | 0'1 | 0'0 | 0'1 | 5640 | 48'5 | -5'6 | 54'3 | ... | ... | -0.118648 |
| -0.110549 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 49'5 | -5'6 | 55'3 | ... | ... | -0.119333 |
| -0.110988 | ... | ... | 0'1 | 0'0 | 0'1 | 5660 | 50'5 | -5'6 | 56'3 | ... | ... | -0.120011 |
| -0.112672 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 54'5 | -5'6 | 60'3 | ... | ... | -0.12266 |
| -0.114615 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 59'5 | -5'6 | 65'3 | ... | ... | -0.125835 |
| -0.116409 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 64'5 | -5'6 | 70'3 | ... | ... | -0.128886 |
| -0.118081 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 69'5 | -5'6 | 75'3 | ... | ... | -0.131837 |
| -0.119633 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5900 | 74'5 | -5'6 | 80'3 | ... | ... | -0.134701 |
| -0.1211 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 79'5 | -5'6 | 85'3 | ... | ... | -0.137472 |
| -0.12248 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 84'5 | -5'6 | 90'3 | ... | ... | -0.140193 |
| -0.12377 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 89'5 | -5'6 | 95'3 | ... | ... | -0.142859 |
| -0.125014 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 94'5 | -5'6 | 100'3 | ... | ... | -0.145454 |
| -0.126189 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 99'5 | -5'6 | 105'3 | ... | ... | -0.148005 |
| -0.127295 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 104'5 | -5'6 | 110'3 | ... | ... | -0.15053 |
| -0.128367 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 109'5 | -5'6 | 115'3 | ... | ... | -0.15302 |
| -0.129401 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 114'5 | -5'6 | 120'3 | ... | ... | -0.15546 |
| -0.130373 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6350 | 119'5 | -5'6 | 125'3 | ... | ... | -0.157872 |
| -0.131309 | 0'1 | 0'0 | 0'1 | 0'0 | 0'1 | 6400 | 124'5 | -5'6 | 130'3 | ... | ... | -0.160259 |
| -0.132214 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 129'5 | -5'6 | 135'3 | ... | ... | -0.162623 |
| -0.133095 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 134'5 | -5'6 | 140'3 | ... | ... | -0.164966 |
| -0.133933 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 139'5 | -5'6 | 145'3 | ... | ... | -0.167282 |
| -0.134745 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 144'5 | -5'6 | 150'3 | ... | ... | -0.169579 |
| -0.135533 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 149'5 | -5'6 | 155'3 | ... | ... | -0.17186 |
| -0.136298 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 154'5 | -5'6 | 160'3 | ... | ... | -0.174126 |
| -0.137027 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 159'5 | -5'6 | 165'3 | ... | ... | -0.176377 |
| -0.137743 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 164'5 | -5'6 | 170'3 | ... | ... | -0.178615 |
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.