Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.032584 | ... | ... | 125'2 | -4'4 | 120'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026097 |
| -0.031239 | ... | ... | 120'2 | -4'4 | 115'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025904 |
| -0.029893 | ... | ... | 115'2 | -4'4 | 110'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025703 |
| -0.028547 | ... | ... | 110'2 | -4'4 | 105'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025492 |
| -0.0272 | ... | ... | 105'2 | -4'4 | 100'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025272 |
| -0.025853 | ... | ... | 100'2 | -4'4 | 95'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025042 |
| -0.024505 | ... | ... | 95'2 | -4'4 | 90'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024797 |
| -0.023157 | ... | ... | 90'2 | -4'4 | 85'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024542 |
| -0.021808 | 80'1 | 80'1 | 85'2 | -4'4 | 80'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024272 |
| -0.020459 | 75'1 | 75'1 | 80'2 | -4'4 | 75'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023982 |
| -0.01911 | ... | ... | 75'2 | -4'4 | 70'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023678 |
| -0.017761 | ... | ... | 70'2 | -4'4 | 65'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023349 |
| -0.016412 | ... | ... | 65'3 | -4'5 | 60'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022998 |
| -0.031987 | ... | ... | 60'3 | -4'4 | 55'7 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.022617 |
| -0.03051 | ... | ... | 55'3 | -4'4 | 50'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038436 |
| -0.043251 | ... | ... | 50'4 | -4'4 | 46'0 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037571 |
| -0.053959 | ... | ... | 45'4 | -4'3 | 41'1 | 4950 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.049991 |
| -0.051684 | ... | ... | 40'5 | -4'4 | 36'1 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.060141 |
| -0.079457 | ... | ... | 35'7 | -4'3 | 31'4 | 5050 | 0'6 | 0'1 | 0'5 | 0'5 | 0'5 | -0.077942 |
| -0.102052 | ... | ... | 33'0 | -4'1 | 28'7 | 5080 | 1'1 | 0'3 | 0'6 | ... | ... | -0.101309 |
| -0.107265 | ... | ... | 31'1 | -4'1 | 27'0 | 5100 | 1'2 | 0'2 | 1'0 | 1'2 | 1'0 | -0.106764 |
| -0.111706 | ... | ... | 29'3 | -4'2 | 25'1 | 5120 | 1'4 | 0'3 | 1'1 | ... | ... | -0.118368 |
| -0.128187 | ... | ... | 27'4 | -4'0 | 23'4 | 5140 | 1'6 | 0'3 | 1'3 | 1'7 | 1'7 | -0.128175 |
| -0.13832 | ... | ... | 26'6 | -4'0 | 22'6 | 5150 | 2'0 | 0'4 | 1'4 | ... | ... | -0.138433 |
| -0.147505 | ... | ... | 25'7 | -3'7 | 22'0 | 5160 | 2'2 | 0'5 | 1'5 | ... | ... | -0.147714 |
| -0.158252 | ... | ... | 24'2 | -3'7 | 20'3 | 5180 | 2'6 | 0'6 | 2'0 | 2'5 | 2'5 | -0.163665 |
| -0.17144 | ... | ... | 22'5 | -3'6 | 18'7 | 5200 | 3'1 | 0'6 | 2'3 | 3'2 | 2'4 | -0.171836 |
| -0.181734 | ... | ... | 21'0 | -3'5 | 17'3 | 5220 | 3'5 | 0'7 | 2'6 | 3'6 | 3'5 | -0.182162 |
| -0.193268 | ... | ... | 19'4 | -3'4 | 16'0 | 5240 | 4'2 | 1'0 | 3'2 | 3'2 | 3'2 | -0.193696 |
| -0.199734 | ... | ... | 18'6 | -3'3 | 15'3 | 5250 | 4'5 | 1'1 | 3'4 | 4'4 | 3'2 | -0.200152 |
| -0.201599 | ... | ... | 18'1 | -3'4 | 14'5 | 5260 | 4'7 | 1'0 | 3'7 | 3'6 | 3'4 | -0.201996 |
| -0.206852 | ... | ... | 16'6 | -3'4 | 13'2 | 5280 | 5'5 | 1'1 | 4'4 | ... | ... | -0.21068 |
| -0.219002 | ... | ... | 15'3 | -3'1 | 12'2 | 5300 | 6'4 | 1'3 | 5'1 | 7'0 | 5'2 | -0.219272 |
| -0.22412 | ... | ... | 14'2 | -3'1 | 11'1 | 5320 | 7'3 | 1'3 | 6'0 | ... | ... | -0.224303 |
| -0.22893 | ... | ... | 13'0 | -2'7 | 10'1 | 5340 | 8'3 | 1'4 | 6'7 | 8'5 | 8'5 | -0.229017 |
| -0.230028 | ... | ... | 12'4 | -2'7 | 9'5 | 5350 | 8'7 | 1'5 | 7'2 | ... | ... | -0.230065 |
| -0.230267 | 9'4 | 8'5 | 11'7 | -2'6 | 9'1 | 5360 | 9'3 | 1'6 | 7'5 | ... | ... | -0.230255 |
| -0.231309 | ... | ... | 10'7 | -2'5 | 8'2 | 5380 | 10'4 | 1'7 | 8'5 | 9'5 | 9'5 | -0.231197 |
| -0.228999 | 9'0 | 7'5 | 9'7 | -2'4 | 7'3 | 5400 | 11'5 | 2'0 | 9'5 | 11'4 | 11'0 | -0.228793 |
| -0.226644 | ... | ... | 8'7 | -2'2 | 6'5 | 5420 | 12'7 | 2'2 | 10'5 | 12'6 | 12'6 | -0.226353 |
| -0.224606 | 5'7 | 5'7 | 8'1 | -2'1 | 6'0 | 5440 | 14'2 | 2'3 | 11'7 | 13'7 | 13'7 | -0.224241 |
| -0.224304 | 5'6 | 5'4 | 7'5 | -1'7 | 5'6 | 5450 | 15'0 | 2'5 | 12'3 | ... | ... | -0.223907 |
| -0.219728 | ... | ... | 7'3 | -2'0 | 5'3 | 5460 | 15'5 | 2'5 | 13'0 | ... | ... | -0.219306 |
| -0.215891 | 6'6 | 6'6 | 6'5 | -1'6 | 4'7 | 5480 | 17'1 | 2'6 | 14'3 | ... | ... | -0.215428 |
| -0.205495 | 5'4 | 4'0 | 6'0 | -1'6 | 4'2 | 5500 | 18'4 | 2'6 | 15'6 | ... | ... | -0.20502 |
| -0.196524 | 4'0 | 3'6 | 5'3 | -1'5 | 3'6 | 5520 | 20'0 | 2'7 | 17'1 | ... | ... | -0.196062 |
| -0.184986 | ... | ... | 4'7 | -1'5 | 3'2 | 5540 | 21'4 | 2'7 | 18'5 | ... | ... | -0.184573 |
| -0.183219 | 4'1 | 3'1 | 4'5 | -1'4 | 3'1 | 5550 | 22'3 | 3'0 | 19'3 | 20'6 | 20'6 | -0.182828 |
| -0.175949 | ... | ... | 4'3 | -1'4 | 2'7 | 5560 | 23'1 | 3'0 | 20'1 | ... | ... | -0.175608 |
| -0.170424 | 3'4 | 3'4 | 4'0 | -1'3 | 2'5 | 5580 | 24'7 | 3'2 | 21'5 | ... | ... | -0.170165 |
| -0.163557 | 3'4 | 2'2 | 3'4 | -1'1 | 2'3 | 5600 | 26'4 | 3'2 | 23'2 | 26'2 | 26'2 | -0.157507 |
| -0.155338 | 2'0 | 2'0 | 3'1 | -1'0 | 2'1 | 5620 | 28'2 | 3'3 | 24'7 | ... | ... | -0.149044 |
| -0.145727 | 1'7 | 1'7 | 2'6 | -0'7 | 1'7 | 5640 | 30'1 | 3'6 | 26'3 | ... | ... | -0.145937 |
| -0.140381 | 2'4 | 1'5 | 2'4 | -0'6 | 1'6 | 5650 | 31'0 | 3'6 | 27'2 | ... | ... | -0.14071 |
| -0.134657 | ... | ... | 2'3 | -0'6 | 1'5 | 5660 | 31'7 | 3'6 | 28'1 | 32'4 | 32'4 | -0.135122 |
| -0.116032 | 1'2 | 1'2 | 1'7 | -0'5 | 1'2 | 5700 | 35'4 | 4'0 | 31'4 | ... | ... | -0.117102 |
| -0.102682 | 1'0 | 1'0 | 1'3 | -0'3 | 1'0 | 5750 | 40'1 | 4'0 | 36'1 | ... | ... | -0.095271 |
| -0.085869 | 1'0 | 0'5 | 1'0 | -0'2 | 0'6 | 5800 | 44'7 | 4'1 | 40'6 | ... | ... | -0.078333 |
| -0.065098 | ... | ... | 0'6 | -0'2 | 0'4 | 5850 | 49'5 | 4'2 | 45'3 | ... | ... | -0.057544 |
| -0.053446 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 5900 | 54'4 | 4'2 | 50'2 | ... | ... | -0.046206 |
| -0.039743 | ... | ... | 0'3 | -0'1 | 0'2 | 5950 | 59'4 | 4'3 | 55'1 | ... | ... | -0.047879 |
| -0.040432 | ... | ... | 0'3 | -0'1 | 0'2 | 6000 | 64'3 | 4'3 | 60'0 | ... | ... | -0.034464 |
| -0.041073 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6050 | 69'3 | 4'4 | 64'7 | ... | ... | -0.035901 |
| -0.041672 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 74'3 | 4'4 | 69'7 | ... | ... | -0.037329 |
| -0.042233 | ... | ... | 0'1 | 0'1 | 0'2 | 6150 | 79'3 | 4'4 | 74'7 | ... | ... | -0.03875 |
| -0.024466 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 84'3 | 4'5 | 79'6 | ... | ... | -0.040163 |
| -0.024725 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 89'2 | 4'4 | 84'6 | ... | ... | -0.024105 |
| -0.024974 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 6300 | 94'2 | 4'4 | 89'6 | ... | ... | -0.025454 |
| -0.02521 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 6350 | 99'2 | 4'4 | 94'6 | ... | ... | -0.026803 |
| -0.025432 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6400 | 104'2 | 4'4 | 99'6 | ... | ... | -0.028152 |
| -0.025646 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 109'2 | 4'4 | 104'6 | ... | ... | -0.0295 |
| -0.025854 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 114'2 | 4'4 | 109'6 | ... | ... | -0.030849 |
| -0.026049 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 119'2 | 4'4 | 114'6 | ... | ... | -0.032197 |
| -0.026236 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 124'2 | 4'4 | 119'6 | ... | ... | -0.033544 |
| -0.026417 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 129'2 | 4'4 | 124'6 | ... | ... | -0.034892 |
| -0.026595 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 134'2 | 4'4 | 129'6 | ... | ... | -0.036239 |
| -0.026763 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 139'2 | 4'4 | 134'6 | ... | ... | -0.037586 |
| -0.026925 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 144'2 | 4'4 | 139'6 | ... | ... | -0.038932 |
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.