Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.08482 | ... | ... | 119'7 | 2'2 | 122'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058085 |
| -0.070439 | ... | ... | 79'7 | 2'2 | 82'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0541 |
| -0.068563 | ... | ... | 74'7 | 2'2 | 77'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05347 |
| -0.066658 | ... | ... | 69'7 | 2'2 | 72'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052804 |
| -0.064724 | ... | ... | 64'7 | 2'2 | 67'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052091 |
| -0.062758 | ... | ... | 59'7 | 2'2 | 62'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051323 |
| -0.060746 | ... | ... | 54'7 | 2'2 | 57'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050497 |
| -0.058685 | ... | ... | 49'7 | 2'2 | 52'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049597 |
| -0.056564 | ... | ... | 44'7 | 2'2 | 47'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048611 |
| -0.054365 | ... | ... | 39'7 | 2'2 | 42'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047522 |
| -0.05207 | ... | ... | 34'7 | 2'2 | 37'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046303 |
| -0.049646 | ... | ... | 29'7 | 2'2 | 32'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04492 |
| -0.047048 | ... | ... | 24'7 | 2'2 | 27'1 | 3950 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.043318 |
| -0.044797 | ... | ... | ... | ... | 23'1 | 3990 | 0'1 | ... | ... | ... | ... | -0.041825 |
| -0.044202 | 22'4 | 22'4 | 20'0 | 2'1 | 22'1 | 4000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.041415 |
| -0.043593 | ... | ... | 19'0 | 2'1 | 21'1 | 4010 | 0'1 | -0'1 | 0'2 | ... | ... | -0.040988 |
| -0.042968 | ... | ... | 18'0 | 2'1 | 20'1 | 4020 | 0'1 | -0'1 | 0'2 | ... | ... | -0.04054 |
| -0.042324 | ... | ... | 17'0 | 2'1 | 19'1 | 4030 | 0'1 | -0'1 | 0'2 | ... | ... | -0.040071 |
| -0.04166 | ... | ... | 16'0 | 2'1 | 18'1 | 4040 | 0'1 | -0'1 | 0'2 | ... | ... | -0.039581 |
| -0.040975 | ... | ... | 15'1 | 2'0 | 17'1 | 4050 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.066033 |
| -0.066174 | ... | ... | 14'2 | 2'0 | 16'2 | 4060 | 0'2 | -0'2 | 0'4 | ... | ... | -0.065018 |
| -0.064978 | ... | ... | 13'3 | 1'7 | 15'2 | 4070 | 0'2 | -0'3 | 0'5 | 0'2 | 0'2 | -0.063945 |
| -0.063725 | ... | ... | 12'3 | 1'7 | 14'2 | 4080 | 0'3 | -0'2 | 0'5 | 0'2 | 0'2 | -0.084481 |
| -0.083316 | ... | ... | 11'3 | 2'0 | 13'3 | 4090 | 0'3 | -0'2 | 0'5 | 0'2 | 0'2 | -0.082766 |
| -0.081394 | ... | ... | 10'4 | 1'7 | 12'3 | 4100 | 0'3 | -0'3 | 0'6 | 0'3 | 0'3 | -0.080927 |
| -0.097117 | ... | ... | 9'5 | 1'7 | 11'4 | 4110 | 0'4 | -0'3 | 0'7 | ... | ... | -0.096871 |
| -0.110174 | ... | ... | 8'6 | 1'7 | 10'5 | 4120 | 0'5 | -0'3 | 1'0 | ... | ... | -0.110075 |
| -0.120886 | ... | ... | 8'0 | 1'6 | 9'6 | 4130 | 0'6 | -0'4 | 1'2 | ... | ... | -0.12089 |
| -0.129412 | ... | ... | 7'3 | 1'4 | 8'7 | 4140 | 0'7 | -0'6 | 1'5 | 1'2 | 1'0 | -0.129485 |
| -0.135805 | ... | ... | 6'6 | 1'2 | 8'0 | 4150 | 1'0 | -1'0 | 2'0 | 1'6 | 0'7 | -0.135922 |
| -0.150451 | ... | ... | 6'0 | 1'2 | 7'2 | 4160 | 1'2 | -1'0 | 2'2 | 1'6 | 1'6 | -0.150607 |
| -0.160975 | 6'4 | 6'4 | 5'3 | 1'1 | 6'4 | 4170 | 1'4 | -1'1 | 2'5 | 1'6 | 1'5 | -0.16114 |
| -0.167606 | 6'1 | 6'1 | 4'6 | 1'0 | 5'6 | 4180 | 1'6 | -1'2 | 3'0 | 2'4 | 1'7 | -0.167761 |
| -0.178181 | 5'1 | 5'1 | 4'1 | 1'0 | 5'1 | 4190 | 2'1 | -1'2 | 3'3 | 2'7 | 1'7 | -0.178312 |
| -0.191072 | 5'6 | 3'7 | 3'5 | 1'0 | 4'5 | 4200 | 2'5 | -1'2 | 3'7 | 3'7 | 1'7 | -0.191166 |
| -0.191532 | ... | ... | 3'1 | 0'7 | 4'0 | 4210 | 3'0 | -1'3 | 4'3 | 4'0 | 2'5 | -0.191581 |
| -0.194089 | 3'3 | 3'3 | 2'6 | 0'6 | 3'4 | 4220 | 3'4 | -1'4 | 5'0 | 4'4 | 3'0 | -0.194089 |
| -0.191581 | 3'4 | 2'7 | 2'3 | 0'5 | 3'0 | 4230 | 4'0 | -1'5 | 5'5 | 3'7 | 3'1 | -0.191532 |
| -0.183868 | 3'5 | 1'7 | 2'0 | 0'4 | 2'4 | 4240 | 4'4 | -1'6 | 6'2 | 6'3 | 4'0 | -0.183774 |
| -0.178312 | 3'4 | 2'0 | 1'6 | 0'3 | 2'1 | 4250 | 5'1 | -1'7 | 7'0 | 7'1 | 3'7 | -0.178181 |
| -0.176177 | 2'0 | 2'0 | 1'4 | 0'3 | 1'7 | 4260 | 5'7 | -1'7 | 7'6 | ... | ... | -0.176019 |
| -0.16114 | 2'2 | 1'6 | 1'3 | 0'1 | 1'4 | 4270 | 6'4 | -2'1 | 8'5 | ... | ... | -0.160975 |
| -0.160733 | 1'7 | 1'2 | 1'1 | 0'2 | 1'3 | 4280 | 7'3 | -2'0 | 9'3 | ... | ... | -0.160566 |
| -0.147258 | 1'7 | 1'0 | 1'0 | 0'1 | 1'1 | 4290 | 8'1 | -2'1 | 10'2 | ... | ... | -0.147119 |
| -0.141838 | 1'6 | 0'7 | 0'7 | 0'1 | 1'0 | 4300 | 9'0 | -2'1 | 11'1 | 9'4 | 7'3 | -0.141733 |
| -0.134389 | 1'0 | 0'6 | 0'6 | 0'1 | 0'7 | 4310 | 9'7 | -2'1 | 12'0 | ... | ... | -0.13434 |
| -0.124905 | 1'2 | 0'5 | 0'5 | 0'1 | 0'6 | 4320 | 10'6 | -2'1 | 12'7 | ... | ... | -0.12494 |
| -0.113296 | 0'6 | 0'5 | 0'5 | 0'0 | 0'5 | 4330 | 11'5 | -2'2 | 13'7 | 12'0 | 12'0 | -0.113447 |
| -0.099365 | 0'5 | 0'4 | 0'4 | 0'0 | 0'4 | 4340 | 12'4 | -2'2 | 14'6 | 13'4 | 13'4 | -0.099681 |
| -0.082766 | 0'6 | 0'4 | 0'4 | -0'1 | 0'3 | 4350 | 13'3 | -2'3 | 15'6 | 15'6 | 11'4 | -0.083317 |
| -0.084481 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 4360 | 14'3 | -2'3 | 16'6 | ... | ... | -0.085123 |
| -0.086101 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 4370 | 15'3 | -2'3 | 17'6 | ... | ... | -0.086836 |
| -0.087624 | ... | ... | 0'3 | 0'0 | 0'3 | 4380 | 16'3 | -2'2 | 18'5 | ... | ... | -0.08846 |
| -0.066033 | ... | ... | 0'3 | -0'1 | 0'2 | 4390 | 17'2 | -2'3 | 19'5 | 17'5 | 17'5 | -0.067314 |
| -0.066998 | 0'4 | 0'3 | 0'3 | -0'1 | 0'2 | 4400 | 18'2 | -2'3 | 20'5 | 20'2 | 15'5 | -0.068405 |
| -0.067914 | ... | ... | 0'3 | -0'1 | 0'2 | 4410 | 19'2 | -2'3 | 21'5 | ... | ... | -0.069456 |
| -0.06879 | ... | ... | 0'3 | -0'1 | 0'2 | 4420 | 20'2 | -2'3 | 22'5 | ... | ... | -0.070465 |
| -0.069628 | ... | ... | 0'3 | -0'1 | 0'2 | 4430 | 21'2 | -2'3 | 23'5 | ... | ... | -0.07144 |
| -0.07043 | ... | ... | 0'3 | -0'1 | 0'2 | 4440 | 22'2 | -2'3 | 24'5 | ... | ... | -0.072383 |
| -0.0712 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 4450 | 23'2 | -2'3 | 25'5 | 25'3 | 20'6 | -0.073297 |
| -0.071941 | ... | ... | 0'3 | -0'1 | 0'2 | 4460 | 24'2 | -2'3 | 26'5 | ... | ... | -0.074183 |
| -0.072655 | ... | ... | 0'3 | -0'1 | 0'2 | 4470 | 25'2 | -2'3 | 27'5 | 27'3 | 23'0 | -0.075044 |
| -0.073343 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4480 | 26'2 | -2'3 | 28'5 | ... | ... | -0.075883 |
| -0.043319 | ... | ... | 0'2 | -0'1 | 0'1 | 4490 | 27'1 | -2'3 | 29'4 | ... | ... | -0.047048 |
| -0.043662 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 4500 | 28'1 | -2'3 | 30'4 | 28'3 | 25'5 | -0.047586 |
| -0.043991 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4510 | 29'1 | -2'3 | 31'4 | ... | ... | -0.048115 |
| -0.044309 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 4520 | 30'1 | -2'3 | 32'4 | ... | ... | -0.048633 |
| -0.044618 | ... | ... | 0'2 | -0'1 | 0'1 | 4530 | 31'1 | -2'3 | 33'4 | ... | ... | -0.049143 |
| -0.044921 | ... | ... | 0'2 | -0'1 | 0'1 | 4540 | 32'1 | -2'3 | 34'4 | ... | ... | -0.049647 |
| -0.045214 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 4550 | 33'1 | -2'3 | 35'4 | ... | ... | -0.050143 |
| -0.045497 | ... | ... | 0'2 | -0'1 | 0'1 | 4560 | 34'1 | -2'3 | 36'4 | ... | ... | -0.050635 |
| -0.045773 | ... | ... | 0'2 | -0'1 | 0'1 | 4570 | 35'1 | -2'3 | 37'4 | ... | ... | -0.05112 |
| -0.046041 | ... | ... | 0'2 | -0'1 | 0'1 | 4580 | 36'1 | -2'3 | 38'4 | ... | ... | -0.051598 |
| -0.046303 | ... | ... | 0'2 | -0'1 | 0'1 | 4590 | 37'1 | -2'3 | 39'4 | ... | ... | -0.052071 |
| -0.046562 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 4600 | 38'1 | -2'3 | 40'4 | ... | ... | -0.052539 |
| -0.04681 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 39'1 | -2'2 | 41'3 | ... | ... | -0.053003 |
| -0.047053 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 40'1 | -2'2 | 42'3 | ... | ... | -0.053462 |
| -0.047291 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 41'1 | -2'2 | 43'3 | ... | ... | -0.053917 |
| -0.047523 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 42'1 | -2'2 | 44'3 | ... | ... | -0.054368 |
| -0.047751 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 4650 | 43'1 | -2'2 | 45'3 | ... | ... | -0.054815 |
| -0.047974 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 44'1 | -2'2 | 46'3 | ... | ... | -0.055258 |
| -0.048192 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 45'1 | -2'2 | 47'3 | ... | ... | -0.055697 |
| -0.048405 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 46'1 | -2'2 | 48'3 | ... | ... | -0.056134 |
| -0.048614 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 4690 | 47'1 | -2'2 | 49'3 | ... | ... | -0.056567 |
| -0.048819 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 4700 | 48'1 | -2'2 | 50'3 | ... | ... | -0.056997 |
| -0.04902 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 49'1 | -2'2 | 51'3 | ... | ... | -0.057425 |
| -0.049217 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4720 | 50'1 | -2'2 | 52'3 | ... | ... | -0.05785 |
| -0.049786 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4750 | 53'1 | -2'2 | 55'3 | ... | ... | -0.059106 |
| -0.050672 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 58'1 | -2'2 | 60'3 | ... | ... | -0.061159 |
| -0.051486 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 63'1 | -2'2 | 65'3 | ... | ... | -0.063164 |
| -0.052246 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 68'1 | -2'2 | 70'3 | ... | ... | -0.065123 |
| -0.052949 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 73'1 | -2'2 | 75'3 | ... | ... | -0.067056 |
| -0.053611 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 78'1 | -2'2 | 80'3 | ... | ... | -0.06896 |
| -0.054236 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 83'1 | -2'2 | 85'3 | ... | ... | -0.070834 |
| -0.054819 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 88'1 | -2'2 | 90'3 | ... | ... | -0.072688 |
| -0.055377 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 93'1 | -2'2 | 95'3 | ... | ... | -0.074525 |
| -0.055907 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 98'1 | -2'2 | 100'3 | ... | ... | -0.076347 |
| -0.056407 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 103'1 | -2'2 | 105'3 | ... | ... | -0.078152 |
| -0.056887 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 108'1 | -2'2 | 110'3 | ... | ... | -0.079944 |
| -0.057348 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 113'1 | -2'2 | 115'3 | ... | ... | -0.081725 |
| -0.057787 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 118'1 | -2'2 | 120'3 | ... | ... | -0.083496 |
| -0.05821 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 123'1 | -2'2 | 125'3 | ... | ... | -0.085258 |
| -0.058617 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 128'1 | -2'1 | 130'2 | ... | ... | -0.087007 |
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.