Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.166381 | ... | ... | 125'2 | 0'0 | 125'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024969 |
| -0.164162 | ... | ... | 120'2 | 0'0 | 120'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02479 |
| -0.161894 | ... | ... | 115'2 | 0'0 | 115'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024604 |
| -0.159571 | ... | ... | 110'2 | 0'0 | 110'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024408 |
| -0.157188 | ... | ... | 105'2 | 0'0 | 105'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024205 |
| -0.15474 | ... | ... | 100'2 | 0'0 | 100'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023993 |
| -0.152221 | ... | ... | 95'2 | 0'0 | 95'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023768 |
| -0.149624 | ... | ... | 90'2 | 0'0 | 90'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023531 |
| -0.146937 | ... | ... | 85'2 | 0'0 | 85'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023284 |
| -0.144153 | ... | ... | 80'2 | 0'0 | 80'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02302 |
| -0.141258 | ... | ... | 75'2 | 0'0 | 75'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022739 |
| -0.138239 | ... | ... | 70'2 | 0'0 | 70'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022442 |
| -0.144284 | ... | ... | 65'3 | 0'0 | 65'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022122 |
| -0.140739 | ... | ... | 60'3 | 0'0 | 60'3 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037813 |
| -0.136986 | ... | ... | 55'3 | 0'0 | 55'3 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037101 |
| -0.141257 | ... | ... | 50'4 | 0'0 | 50'4 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036325 |
| -0.136686 | ... | ... | 45'4 | 0'0 | 45'4 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.048482 |
| -0.139223 | ... | ... | 40'5 | 0'0 | 40'5 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.058539 |
| -0.147275 | ... | ... | 35'7 | 0'0 | 35'7 | 5050 | 0'7 | 0'2 | 0'5 | ... | ... | -0.085328 |
| -0.149567 | ... | ... | 33'0 | 0'0 | 33'0 | 5080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.074388 |
| -0.152669 | ... | ... | 31'1 | 0'0 | 31'1 | 5100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.089849 |
| -0.161024 | ... | ... | 29'3 | 0'0 | 29'3 | 5120 | 1'1 | 0'0 | 1'1 | ... | ... | -0.095711 |
| -0.162706 | ... | ... | 27'4 | 0'0 | 27'4 | 5140 | 1'7 | 0'4 | 1'3 | ... | ... | -0.133654 |
| -0.171339 | ... | ... | 26'6 | 0'0 | 26'6 | 5150 | 1'4 | 0'0 | 1'4 | ... | ... | -0.113081 |
| -0.174191 | ... | ... | 25'7 | 0'0 | 25'7 | 5160 | 1'5 | 0'0 | 1'5 | ... | ... | -0.117992 |
| -0.183841 | ... | ... | 24'2 | 0'0 | 24'2 | 5180 | 2'0 | 0'0 | 2'0 | ... | ... | -0.132325 |
| -0.187213 | ... | ... | 22'5 | -0'1 | 22'4 | 5200 | 2'6 | 0'3 | 2'3 | ... | ... | -0.159284 |
| -0.197897 | ... | ... | 21'0 | 0'0 | 21'0 | 5220 | 2'6 | 0'0 | 2'6 | ... | ... | -0.153716 |
| -0.206311 | ... | ... | 19'4 | 0'0 | 19'4 | 5240 | 3'2 | 0'0 | 3'2 | ... | ... | -0.165473 |
| -0.20969 | ... | ... | 18'6 | 0'0 | 18'6 | 5250 | 5'0 | 1'4 | 3'4 | ... | ... | -0.217819 |
| -0.216236 | ... | ... | 18'1 | 0'0 | 18'1 | 5260 | 3'7 | 0'0 | 3'7 | ... | ... | -0.178452 |
| -0.223571 | ... | ... | 16'6 | 0'0 | 16'6 | 5280 | 4'4 | 0'0 | 4'4 | ... | ... | -0.188221 |
| -0.16293 | ... | ... | 15'3 | -2'3 | 13'0 | 5300 | 5'0 | -0'1 | 5'1 | ... | ... | -0.191526 |
| -0.237061 | ... | ... | 14'2 | 0'0 | 14'2 | 5320 | 6'0 | 0'0 | 6'0 | ... | ... | -0.205309 |
| -0.239686 | ... | ... | 13'0 | 0'0 | 13'0 | 5340 | 6'6 | -0'1 | 6'7 | ... | ... | -0.209039 |
| -0.243008 | ... | ... | 12'4 | 0'0 | 12'4 | 5350 | 7'1 | -0'1 | 7'2 | ... | ... | -0.209729 |
| -0.242576 | ... | ... | 11'7 | 0'0 | 11'7 | 5360 | 9'5 | 2'0 | 7'5 | ... | ... | -0.260719 |
| -0.245548 | ... | ... | 10'7 | 0'0 | 10'7 | 5380 | 8'5 | 0'0 | 8'5 | ... | ... | -0.215927 |
| -0.239665 | ... | ... | 9'7 | -0'2 | 9'5 | 5400 | 9'6 | 0'1 | 9'5 | ... | ... | -0.218845 |
| -0.242725 | ... | ... | 8'7 | 0'0 | 8'7 | 5420 | 10'5 | 0'0 | 10'5 | ... | ... | -0.212499 |
| -0.243 | ... | ... | 8'1 | 0'0 | 8'1 | 5440 | 11'7 | 0'0 | 11'7 | ... | ... | -0.211905 |
| -0.178764 | ... | ... | 7'5 | -2'3 | 5'2 | 5450 | 17'3 | 5'0 | 12'3 | ... | ... | -0.331018 |
| -0.240562 | ... | ... | 7'3 | 0'0 | 7'3 | 5460 | 13'0 | 0'0 | 13'0 | ... | ... | -0.204992 |
| -0.228786 | ... | ... | 6'5 | -0'2 | 6'3 | 5480 | 14'3 | 0'0 | 14'3 | ... | ... | -0.201455 |
| -0.237908 | ... | ... | 6'0 | 0'2 | 6'2 | 5500 | 17'4 | 1'6 | 15'6 | ... | ... | -0.244307 |
| -0.224102 | ... | ... | 5'3 | 0'0 | 5'3 | 5520 | 20'0 | 2'7 | 17'1 | ... | ... | -0.269905 |
| -0.218577 | ... | ... | 4'7 | 0'0 | 4'7 | 5540 | 18'5 | 0'0 | 18'5 | ... | ... | -0.177843 |
| -0.215022 | ... | ... | 4'5 | 0'0 | 4'5 | 5550 | 19'3 | 0'0 | 19'3 | ... | ... | -0.172883 |
| -0.219129 | ... | ... | 4'3 | 0'2 | 4'5 | 5560 | 20'1 | 0'0 | 20'1 | ... | ... | -0.167276 |
| -0.187662 | 3'4 | 3'4 | 4'0 | -0'4 | 3'4 | 5580 | 21'5 | 0'0 | 21'5 | ... | ... | -0.154019 |
| -0.193765 | ... | ... | 3'4 | 0'0 | 3'4 | 5600 | 23'2 | 0'0 | 23'2 | ... | ... | -0.143248 |
| -0.184691 | ... | ... | 3'1 | 0'0 | 3'1 | 5620 | 24'7 | 0'0 | 24'7 | ... | ... | -0.130246 |
| -0.173837 | ... | ... | 2'6 | 0'0 | 2'6 | 5640 | 26'3 | 0'0 | 26'3 | ... | ... | -0.108106 |
| -0.164899 | 2'4 | 2'4 | 2'4 | 0'0 | 2'4 | 5650 | 27'2 | 0'0 | 27'2 | ... | ... | -0.102478 |
| -0.161095 | ... | ... | 2'3 | 0'0 | 2'3 | 5660 | 28'1 | 0'0 | 28'1 | ... | ... | -0.096404 |
| -0.142757 | ... | ... | 1'7 | 0'0 | 1'7 | 5700 | 31'4 | 0'0 | 31'4 | ... | ... | -0.057365 |
| -0.112084 | ... | ... | 1'3 | -0'1 | 1'2 | 5750 | 36'1 | 0'0 | 36'1 | ... | ... | -0.024993 |
| -0.107779 | ... | ... | 1'0 | 0'1 | 1'1 | 5800 | 40'6 | 0'0 | 40'6 | ... | ... | 0.004097 |
| -0.060975 | ... | ... | 0'6 | -0'2 | 0'4 | 5850 | 45'3 | 0'0 | 45'3 | ... | ... | 0.004597 |
| -0.073996 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 50'2 | 0'0 | 50'2 | ... | ... | 0.005096 |
| -0.051269 | ... | ... | 0'3 | 0'0 | 0'3 | 5950 | 55'1 | 0'0 | 55'1 | ... | ... | 0.005596 |
| -0.05227 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 60'0 | 0'0 | 60'0 | ... | ... | 0.006096 |
| -0.038723 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 64'7 | 0'0 | 64'7 | ... | ... | 0.006595 |
| -0.039319 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 69'7 | 0'0 | 69'7 | ... | ... | 0.007095 |
| -0.022856 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 74'7 | 0'0 | 74'7 | ... | ... | 0.007594 |
| -0.02313 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 79'6 | 0'0 | 79'6 | ... | ... | 0.008094 |
| -0.023388 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 84'6 | 0'0 | 84'6 | ... | ... | 0.008594 |
| -0.023631 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 89'6 | 0'0 | 89'6 | ... | ... | 0.009093 |
| -0.023864 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 94'6 | 0'0 | 94'6 | ... | ... | 0.009593 |
| -0.024084 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 99'6 | 0'0 | 99'6 | ... | ... | 0.010093 |
| -0.024291 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 104'6 | 0'0 | 104'6 | ... | ... | 0.010592 |
| -0.024494 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 109'6 | 0'0 | 109'6 | ... | ... | 0.011092 |
| -0.024688 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 114'6 | 0'0 | 114'6 | ... | ... | 0.011591 |
| -0.024871 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 119'6 | 0'0 | 119'6 | ... | ... | 0.012091 |
| -0.025047 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 124'6 | 0'0 | 124'6 | ... | ... | 0.012591 |
| -0.025218 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 129'6 | 0'0 | 129'6 | ... | ... | 0.01309 |
| -0.025384 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 134'6 | 0'0 | 134'6 | ... | ... | 0.01359 |
| -0.025542 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 139'6 | 0'0 | 139'6 | ... | ... | 0.01409 |
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.