Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.075709 | ... | ... | ... | ... | 96'3 | 4100 | 0'1 | ... | ... | ... | ... | -0.055723 |
| -0.073882 | ... | ... | 94'5 | -3'2 | 91'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055182 |
| -0.07204 | ... | ... | 89'5 | -3'2 | 86'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054618 |
| -0.070181 | ... | ... | 84'5 | -3'2 | 81'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054023 |
| -0.068298 | ... | ... | 79'5 | -3'2 | 76'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053383 |
| -0.066384 | ... | ... | 74'5 | -3'2 | 71'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052712 |
| -0.064443 | ... | ... | 69'5 | -3'2 | 66'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051987 |
| -0.062469 | ... | ... | 64'5 | -3'2 | 61'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051211 |
| -0.060448 | ... | ... | 59'5 | -3'2 | 56'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050372 |
| -0.058378 | ... | ... | 54'5 | -3'2 | 51'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049459 |
| -0.056244 | ... | ... | 49'5 | -3'2 | 46'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048459 |
| -0.054032 | ... | ... | 44'5 | -3'2 | 41'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04735 |
| -0.051719 | ... | ... | 39'5 | -3'2 | 36'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046108 |
| -0.049271 | ... | ... | 34'5 | -3'2 | 31'3 | 4750 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | -0.044695 |
| -0.076091 | ... | ... | 29'5 | -3'1 | 26'4 | 4800 | 0'2 | 0'1 | 0'1 | ... | ... | -0.073513 |
| -0.117813 | ... | ... | 24'7 | -3'1 | 21'6 | 4850 | 0'4 | 0'1 | 0'3 | ... | ... | -0.116707 |
| -0.116194 | ... | ... | ... | ... | 20'6 | 4860 | 0'4 | ... | ... | ... | ... | -0.115189 |
| -0.132059 | ... | ... | ... | ... | 18'7 | 4880 | 0'5 | ... | ... | ... | ... | -0.131429 |
| -0.161449 | ... | ... | 20'2 | -3'1 | 17'1 | 4900 | 0'7 | 0'1 | 0'6 | 1'0 | 0'6 | -0.161195 |
| -0.184431 | ... | ... | ... | ... | 15'3 | 4920 | 1'1 | ... | ... | 1'1 | 1'1 | -0.184407 |
| -0.213999 | ... | ... | 16'6 | -3'0 | 13'6 | 4940 | 1'4 | 0'2 | 1'2 | 1'1 | 1'1 | -0.21415 |
| -0.219896 | ... | ... | 15'7 | -3'0 | 12'7 | 4950 | 1'5 | 0'2 | 1'3 | 1'7 | 1'2 | -0.220088 |
| -0.235235 | ... | ... | 15'0 | -2'7 | 12'1 | 4960 | 1'7 | 0'3 | 1'4 | 2'2 | 1'4 | -0.23547 |
| -0.26745 | ... | ... | 13'4 | -2'6 | 10'6 | 4980 | 2'4 | 0'4 | 2'0 | 1'7 | 1'7 | -0.267725 |
| -0.287987 | 12'0 | 12'0 | 12'0 | -2'5 | 9'3 | 5000 | 3'1 | 0'5 | 2'4 | 3'5 | 2'1 | -0.28824 |
| -0.305299 | ... | ... | 10'4 | -2'3 | 8'1 | 5020 | 3'7 | 0'6 | 3'1 | 4'4 | 3'5 | -0.305493 |
| -0.318062 | ... | ... | 9'2 | -2'2 | 7'0 | 5040 | 4'6 | 1'0 | 3'6 | 4'5 | 4'5 | -0.318171 |
| -0.316415 | 7'5 | 5'4 | 8'5 | -2'2 | 6'3 | 5050 | 5'1 | 1'0 | 4'1 | 6'1 | 4'0 | -0.316477 |
| -0.318748 | ... | ... | 8'0 | -2'1 | 5'7 | 5060 | 5'5 | 1'1 | 4'4 | 5'0 | 5'0 | -0.318761 |
| -0.321202 | ... | ... | 7'0 | -2'0 | 5'0 | 5080 | 6'6 | 1'2 | 5'4 | ... | ... | -0.321116 |
| -0.311669 | 5'3 | 3'6 | 6'0 | -1'7 | 4'1 | 5100 | 7'7 | 1'3 | 6'4 | 8'3 | 5'3 | -0.311494 |
| -0.297692 | 4'0 | 2'5 | 5'1 | -1'6 | 3'3 | 5120 | 9'1 | 1'4 | 7'5 | ... | ... | -0.29745 |
| -0.280592 | ... | ... | 4'2 | -1'4 | 2'6 | 5140 | 10'4 | 1'6 | 8'6 | 11'4 | 11'4 | -0.280314 |
| -0.272659 | 4'1 | 2'3 | 3'7 | -1'3 | 2'4 | 5150 | 11'2 | 1'7 | 9'3 | 11'0 | 9'2 | -0.272376 |
| -0.262429 | 3'1 | 1'6 | 3'5 | -1'3 | 2'2 | 5160 | 12'0 | 1'7 | 10'1 | ... | ... | -0.262154 |
| -0.245979 | 2'7 | 1'6 | 3'0 | -1'1 | 1'7 | 5180 | 13'5 | 2'1 | 11'4 | ... | ... | -0.245749 |
| -0.222149 | 2'6 | 1'2 | 2'4 | -1'0 | 1'4 | 5200 | 15'2 | 2'2 | 13'0 | 16'1 | 16'1 | -0.222025 |
| -0.20456 | 1'5 | 1'1 | 2'1 | -0'7 | 1'2 | 5220 | 17'0 | 2'3 | 14'5 | ... | ... | -0.204582 |
| -0.18173 | 1'2 | 1'1 | 1'6 | -0'6 | 1'0 | 5240 | 18'6 | 2'4 | 16'2 | 18'7 | 18'7 | -0.18198 |
| -0.168203 | 1'0 | 0'7 | 1'5 | -0'6 | 0'7 | 5250 | 19'5 | 2'4 | 17'1 | 19'4 | 16'5 | -0.168604 |
| -0.170796 | ... | ... | 1'4 | -0'5 | 0'7 | 5260 | 20'4 | 2'4 | 18'0 | ... | ... | -0.153709 |
| -0.138085 | 1'0 | 0'6 | 1'2 | -0'5 | 0'5 | 5280 | 22'3 | 2'5 | 19'6 | ... | ... | -0.13901 |
| -0.141487 | 1'1 | 0'5 | 1'0 | -0'3 | 0'5 | 5300 | 24'2 | 2'6 | 21'4 | ... | ... | -0.12162 |
| -0.122871 | ... | ... | 0'7 | -0'3 | 0'4 | 5320 | 26'2 | 2'7 | 23'3 | ... | ... | -0.124447 |
| -0.10119 | ... | ... | 0'6 | -0'3 | 0'3 | 5340 | 28'1 | 2'7 | 25'2 | ... | ... | -0.1034 |
| -0.102091 | 0'6 | 0'6 | 0'6 | -0'3 | 0'3 | 5350 | 29'1 | 2'7 | 26'2 | 28'5 | 28'5 | -0.104436 |
| -0.102967 | ... | ... | 0'5 | -0'2 | 0'3 | 5360 | 30'1 | 3'0 | 27'1 | ... | ... | -0.105445 |
| -0.104642 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 5380 | 32'0 | 2'7 | 29'1 | ... | ... | -0.08034 |
| -0.07799 | 0'3 | 0'3 | 0'4 | -0'2 | 0'2 | 5400 | 34'0 | 3'0 | 31'0 | ... | ... | -0.081769 |
| -0.07903 | 0'3 | 0'3 | 0'4 | -0'2 | 0'2 | 5420 | 36'0 | 3'0 | 33'0 | ... | ... | -0.083145 |
| -0.080017 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 5440 | 38'0 | 3'1 | 34'7 | ... | ... | -0.084477 |
| -0.080493 | ... | ... | 0'3 | -0'1 | 0'2 | 5450 | 39'0 | 3'1 | 35'7 | ... | ... | -0.085128 |
| -0.080959 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 5460 | 39'7 | 3'0 | 36'7 | ... | ... | -0.053349 |
| -0.081858 | ... | ... | 0'3 | -0'1 | 0'2 | 5480 | 41'7 | 3'0 | 38'7 | ... | ... | -0.054259 |
| -0.04792 | ... | ... | 0'3 | -0'2 | 0'1 | 5500 | 43'7 | 3'1 | 40'6 | ... | ... | -0.055152 |
| -0.048356 | ... | ... | 0'2 | -0'1 | 0'1 | 5520 | 45'7 | 3'1 | 42'6 | ... | ... | -0.056029 |
| -0.048771 | ... | ... | 0'2 | -0'1 | 0'1 | 5540 | 47'7 | 3'1 | 44'6 | ... | ... | -0.056893 |
| -0.048972 | ... | ... | 0'2 | -0'1 | 0'1 | 5550 | 48'7 | 3'1 | 45'6 | ... | ... | -0.057321 |
| -0.04917 | ... | ... | 0'2 | -0'1 | 0'1 | 5560 | 49'7 | 3'1 | 46'6 | ... | ... | -0.057747 |
| -0.049556 | ... | ... | 0'2 | -0'1 | 0'1 | 5580 | 51'7 | 3'1 | 48'6 | ... | ... | -0.058591 |
| -0.049929 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5600 | 53'7 | 3'2 | 50'5 | ... | ... | -0.059424 |
| -0.050287 | ... | ... | 0'1 | 0'0 | 0'1 | 5620 | 55'7 | 3'2 | 52'5 | ... | ... | -0.060247 |
| -0.050633 | ... | ... | 0'1 | 0'0 | 0'1 | 5640 | 57'7 | 3'2 | 54'5 | 55'4 | 55'4 | -0.061063 |
| -0.050803 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5650 | 58'7 | 3'2 | 55'5 | ... | ... | -0.061468 |
| -0.050969 | ... | ... | 0'1 | 0'0 | 0'1 | 5660 | 59'7 | 3'2 | 56'5 | ... | ... | -0.061871 |
| -0.051609 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 63'7 | 3'2 | 60'5 | 60'6 | 60'6 | -0.063468 |
| -0.05236 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 68'7 | 3'2 | 65'5 | ... | ... | -0.065424 |
| -0.053056 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 73'7 | 3'2 | 70'5 | ... | ... | -0.067353 |
| -0.053714 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 78'7 | 3'2 | 75'5 | ... | ... | -0.069255 |
| -0.054335 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5900 | 83'7 | 3'2 | 80'5 | ... | ... | -0.071126 |
| -0.054911 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5950 | 88'7 | 3'2 | 85'5 | ... | ... | -0.072977 |
| -0.055468 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 93'7 | 3'2 | 90'5 | ... | ... | -0.074816 |
| -0.055995 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 98'7 | 3'2 | 95'5 | ... | ... | -0.076639 |
| -0.056491 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 103'7 | 3'2 | 100'5 | ... | ... | -0.078443 |
| -0.056968 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 108'7 | 3'2 | 105'5 | ... | ... | -0.080234 |
| -0.057432 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 113'7 | 3'2 | 110'5 | ... | ... | -0.082015 |
| -0.057866 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 118'7 | 3'2 | 115'5 | ... | ... | -0.083785 |
| -0.058285 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 123'7 | 3'2 | 120'5 | ... | ... | -0.085548 |
| -0.058689 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6350 | 128'7 | 3'3 | 125'4 | ... | ... | -0.087302 |
| -0.059083 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 133'7 | 3'3 | 130'4 | ... | ... | -0.089046 |
| -0.059457 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 138'6 | 3'2 | 135'4 | ... | ... | -0.045379 |
| -0.05982 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 143'6 | 3'2 | 140'4 | ... | ... | -0.04701 |
| -0.060172 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 148'6 | 3'2 | 145'4 | ... | ... | -0.048642 |
| -0.060513 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 153'6 | 3'2 | 150'4 | ... | ... | -0.050273 |
| -0.060839 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 158'6 | 3'2 | 155'4 | ... | ... | -0.051903 |
| -0.061157 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 163'6 | 3'2 | 160'4 | ... | ... | -0.053534 |
| -0.061469 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 168'6 | 3'2 | 165'4 | ... | ... | -0.055164 |
| -0.061772 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 173'6 | 3'2 | 170'4 | ... | ... | -0.056794 |
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.