Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.03216 | ... | ... | 125'2 | -4'4 | 120'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024853 |
| -0.030833 | ... | ... | 120'2 | -4'4 | 115'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024669 |
| -0.029505 | ... | ... | 115'2 | -4'4 | 110'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024478 |
| -0.028177 | ... | ... | 110'2 | -4'4 | 105'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024277 |
| -0.026848 | ... | ... | 105'2 | -4'4 | 100'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024068 |
| -0.025518 | ... | ... | 100'2 | -4'4 | 95'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023849 |
| -0.024188 | ... | ... | 95'2 | -4'4 | 90'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023615 |
| -0.022858 | ... | ... | 90'2 | -4'4 | 85'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023372 |
| -0.021527 | 80'1 | 80'1 | 85'2 | -4'4 | 80'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023115 |
| -0.020196 | 75'1 | 75'1 | 80'2 | -4'4 | 75'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022839 |
| -0.018865 | ... | ... | 75'2 | -4'4 | 70'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02255 |
| -0.017532 | ... | ... | 70'2 | -4'4 | 65'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022236 |
| -0.0162 | ... | ... | 65'3 | -4'5 | 60'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021902 |
| -0.030857 | ... | ... | 60'3 | -4'4 | 55'7 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.021539 |
| -0.029408 | ... | ... | 55'3 | -4'4 | 50'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036604 |
| -0.041439 | ... | ... | 50'4 | -4'4 | 46'0 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03578 |
| -0.051564 | ... | ... | 45'4 | -4'3 | 41'1 | 4950 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.047608 |
| -0.049365 | ... | ... | 40'5 | -4'4 | 36'1 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.057274 |
| -0.075737 | ... | ... | 35'7 | -4'3 | 31'4 | 5050 | 0'6 | 0'1 | 0'5 | 0'5 | 0'5 | -0.074225 |
| -0.097218 | ... | ... | 33'0 | -4'1 | 28'7 | 5080 | 1'1 | 0'3 | 0'6 | ... | ... | -0.096477 |
| -0.102171 | ... | ... | 31'1 | -4'1 | 27'0 | 5100 | 1'2 | 0'2 | 1'0 | 1'2 | 1'0 | -0.101671 |
| -0.10639 | ... | ... | 29'3 | -4'2 | 25'1 | 5120 | 1'4 | 0'3 | 1'1 | ... | ... | -0.112721 |
| -0.122071 | ... | ... | 27'4 | -4'0 | 23'4 | 5140 | 1'6 | 0'3 | 1'3 | 1'7 | 1'7 | -0.122059 |
| -0.131714 | ... | ... | 26'6 | -4'0 | 22'6 | 5150 | 2'0 | 0'4 | 1'4 | ... | ... | -0.131827 |
| -0.140455 | ... | ... | 25'7 | -3'7 | 22'0 | 5160 | 2'2 | 0'5 | 1'5 | ... | ... | -0.140665 |
| -0.150683 | ... | ... | 24'2 | -3'7 | 20'3 | 5180 | 2'6 | 0'6 | 2'0 | 2'5 | 2'5 | -0.155853 |
| -0.163237 | ... | ... | 22'5 | -3'6 | 18'7 | 5200 | 3'1 | 0'6 | 2'3 | 3'2 | 2'4 | -0.163633 |
| -0.173037 | ... | ... | 21'0 | -3'5 | 17'3 | 5220 | 3'5 | 0'7 | 2'6 | 3'6 | 3'5 | -0.173464 |
| -0.184019 | ... | ... | 19'4 | -3'4 | 16'0 | 5240 | 4'2 | 1'0 | 3'2 | 3'2 | 3'2 | -0.184446 |
| -0.190176 | ... | ... | 18'6 | -3'3 | 15'3 | 5250 | 4'5 | 1'1 | 3'4 | 4'4 | 3'2 | -0.190593 |
| -0.191952 | ... | ... | 18'1 | -3'4 | 14'5 | 5260 | 4'7 | 1'0 | 3'7 | 3'6 | 3'4 | -0.192348 |
| -0.196954 | ... | ... | 16'6 | -3'4 | 13'2 | 5280 | 5'5 | 1'1 | 4'4 | ... | ... | -0.200616 |
| -0.208525 | ... | ... | 15'3 | -3'1 | 12'2 | 5300 | 6'4 | 1'3 | 5'1 | 7'0 | 5'2 | -0.208795 |
| -0.2134 | ... | ... | 14'2 | -3'1 | 11'1 | 5320 | 7'3 | 1'3 | 6'0 | ... | ... | -0.213583 |
| -0.217982 | ... | ... | 13'0 | -2'7 | 10'1 | 5340 | 8'3 | 1'4 | 6'7 | 8'5 | 8'5 | -0.21807 |
| -0.219029 | ... | ... | 12'4 | -2'7 | 9'5 | 5350 | 8'7 | 1'5 | 7'2 | ... | ... | -0.219067 |
| -0.219258 | 9'4 | 8'5 | 11'7 | -2'6 | 9'1 | 5360 | 9'3 | 1'6 | 7'5 | ... | ... | -0.219246 |
| -0.220252 | ... | ... | 10'7 | -2'5 | 8'2 | 5380 | 10'4 | 1'7 | 8'5 | 9'5 | 9'5 | -0.220141 |
| -0.218055 | 9'0 | 7'5 | 9'7 | -2'4 | 7'3 | 5400 | 11'5 | 2'0 | 9'5 | 11'4 | 11'0 | -0.217849 |
| -0.215815 | ... | ... | 8'7 | -2'2 | 6'5 | 5420 | 12'7 | 2'2 | 10'5 | 12'6 | 12'6 | -0.215524 |
| -0.213876 | 5'7 | 5'7 | 8'1 | -2'1 | 6'0 | 5440 | 14'2 | 2'3 | 11'7 | 13'7 | 13'7 | -0.213511 |
| -0.21359 | 5'6 | 5'4 | 7'5 | -1'7 | 5'6 | 5450 | 15'0 | 2'5 | 12'3 | ... | ... | -0.213193 |
| -0.209233 | ... | ... | 7'3 | -2'0 | 5'3 | 5460 | 15'5 | 2'5 | 13'0 | ... | ... | -0.208811 |
| -0.205581 | 6'6 | 6'6 | 6'5 | -1'6 | 4'7 | 5480 | 17'1 | 2'6 | 14'3 | ... | ... | -0.205118 |
| -0.195683 | 5'4 | 4'0 | 6'0 | -1'6 | 4'2 | 5500 | 18'4 | 2'6 | 15'6 | ... | ... | -0.195208 |
| -0.187142 | 4'0 | 3'6 | 5'3 | -1'5 | 3'6 | 5520 | 20'0 | 2'7 | 17'1 | ... | ... | -0.18668 |
| -0.176156 | ... | ... | 4'7 | -1'5 | 3'2 | 5540 | 21'4 | 2'7 | 18'5 | ... | ... | -0.175743 |
| -0.174474 | 4'1 | 3'1 | 4'5 | -1'4 | 3'1 | 5550 | 22'3 | 3'0 | 19'3 | 20'6 | 20'6 | -0.174082 |
| -0.167552 | ... | ... | 4'3 | -1'4 | 2'7 | 5560 | 23'1 | 3'0 | 20'1 | ... | ... | -0.16721 |
| -0.162291 | 3'4 | 3'4 | 4'0 | -1'3 | 2'5 | 5580 | 24'7 | 3'2 | 21'5 | ... | ... | -0.162032 |
| -0.155752 | 3'4 | 2'2 | 3'4 | -1'1 | 2'3 | 5600 | 26'4 | 3'2 | 23'2 | 26'2 | 26'2 | -0.149986 |
| -0.147926 | 2'0 | 2'0 | 3'1 | -1'0 | 2'1 | 5620 | 28'2 | 3'3 | 24'7 | ... | ... | -0.141935 |
| -0.138775 | 1'7 | 1'7 | 2'6 | -0'7 | 1'7 | 5640 | 30'1 | 3'6 | 26'3 | ... | ... | -0.138983 |
| -0.133684 | 2'4 | 1'5 | 2'4 | -0'6 | 1'6 | 5650 | 31'0 | 3'6 | 27'2 | ... | ... | -0.134012 |
| -0.128233 | ... | ... | 2'3 | -0'6 | 1'5 | 5660 | 31'7 | 3'6 | 28'1 | 32'4 | 32'4 | -0.128697 |
| -0.110497 | 1'2 | 1'2 | 1'7 | -0'5 | 1'2 | 5700 | 35'4 | 4'0 | 31'4 | ... | ... | -0.111565 |
| -0.097785 | 1'0 | 1'0 | 1'3 | -0'3 | 1'0 | 5750 | 40'1 | 4'0 | 36'1 | ... | ... | -0.090824 |
| -0.081774 | 1'0 | 0'5 | 1'0 | -0'2 | 0'6 | 5800 | 44'7 | 4'1 | 40'6 | ... | ... | -0.07475 |
| -0.061994 | ... | ... | 0'6 | -0'2 | 0'4 | 5850 | 49'5 | 4'2 | 45'3 | ... | ... | -0.055035 |
| -0.050898 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 5900 | 54'4 | 4'2 | 50'2 | ... | ... | -0.044318 |
| -0.037849 | ... | ... | 0'3 | -0'1 | 0'2 | 5950 | 59'4 | 4'3 | 55'1 | ... | ... | -0.045951 |
| -0.038505 | ... | ... | 0'3 | -0'1 | 0'2 | 6000 | 64'3 | 4'3 | 60'0 | ... | ... | -0.03329 |
| -0.039115 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6050 | 69'3 | 4'4 | 64'7 | ... | ... | -0.034703 |
| -0.039686 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 74'3 | 4'4 | 69'7 | ... | ... | -0.036107 |
| -0.04022 | ... | ... | 0'1 | 0'1 | 0'2 | 6150 | 79'3 | 4'4 | 74'7 | ... | ... | -0.037504 |
| -0.0233 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 84'3 | 4'5 | 79'6 | ... | ... | -0.038894 |
| -0.023546 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 89'2 | 4'4 | 84'6 | ... | ... | -0.023795 |
| -0.023784 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 6300 | 94'2 | 4'4 | 89'6 | ... | ... | -0.025127 |
| -0.024009 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 6350 | 99'2 | 4'4 | 94'6 | ... | ... | -0.026458 |
| -0.02422 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6400 | 104'2 | 4'4 | 99'6 | ... | ... | -0.027789 |
| -0.024424 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 109'2 | 4'4 | 104'6 | ... | ... | -0.029119 |
| -0.024622 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 114'2 | 4'4 | 109'6 | ... | ... | -0.03045 |
| -0.024807 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 119'2 | 4'4 | 114'6 | ... | ... | -0.03178 |
| -0.024986 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 124'2 | 4'4 | 119'6 | ... | ... | -0.03311 |
| -0.025158 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 129'2 | 4'4 | 124'6 | ... | ... | -0.034439 |
| -0.025327 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 134'2 | 4'4 | 129'6 | ... | ... | -0.035769 |
| -0.025487 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 139'2 | 4'4 | 134'6 | ... | ... | -0.037098 |
| -0.025642 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 144'2 | 4'4 | 139'6 | ... | ... | -0.038426 |
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.