Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.115893 | ... | ... | 120'3 | 4'4 | 124'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087476 |
| -0.099173 | ... | ... | 80'3 | 4'4 | 84'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081654 |
| -0.096958 | ... | ... | 75'3 | 4'4 | 79'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080746 |
| -0.094695 | ... | ... | 70'3 | 4'4 | 74'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079774 |
| -0.092391 | ... | ... | 65'3 | 4'4 | 69'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078748 |
| -0.090035 | ... | ... | 60'3 | 4'4 | 64'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077637 |
| -0.087606 | ... | ... | 55'3 | 4'4 | 59'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076454 |
| -0.085111 | ... | ... | 50'3 | 4'4 | 54'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075161 |
| -0.082518 | ... | ... | 45'3 | 4'4 | 49'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073759 |
| -0.079818 | ... | ... | 40'3 | 4'4 | 44'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072213 |
| -0.076976 | ... | ... | 35'3 | 4'4 | 39'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070498 |
| -0.073956 | ... | ... | 30'3 | 4'4 | 34'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068566 |
| -0.070699 | ... | ... | 25'3 | 4'4 | 29'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066355 |
| -0.067867 | ... | ... | 21'3 | 4'4 | 25'7 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064322 |
| -0.067118 | ... | ... | 20'3 | 4'4 | 24'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06377 |
| -0.066353 | ... | ... | 19'3 | 4'4 | 23'7 | 4010 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063196 |
| -0.065567 | ... | ... | 18'4 | 4'3 | 22'7 | 4020 | 0'1 | -0'1 | 0'2 | ... | ... | -0.062596 |
| -0.064757 | ... | ... | 17'4 | 4'3 | 21'7 | 4030 | 0'1 | -0'1 | 0'2 | ... | ... | -0.061975 |
| -0.063923 | ... | ... | 16'4 | 4'3 | 20'7 | 4040 | 0'1 | -0'1 | 0'2 | ... | ... | -0.061328 |
| -0.063065 | ... | ... | 15'4 | 4'3 | 19'7 | 4050 | 0'1 | -0'2 | 0'3 | ... | ... | -0.060648 |
| -0.062177 | ... | ... | 14'5 | 4'2 | 18'7 | 4060 | 0'1 | -0'2 | 0'3 | ... | ... | -0.059937 |
| -0.061255 | ... | ... | 13'5 | 4'2 | 17'7 | 4070 | 0'1 | -0'2 | 0'3 | ... | ... | -0.059192 |
| -0.060299 | ... | ... | 12'5 | 4'2 | 16'7 | 4080 | 0'1 | -0'2 | 0'3 | ... | ... | -0.058405 |
| -0.059302 | ... | ... | 11'6 | 4'1 | 15'7 | 4090 | 0'1 | -0'3 | 0'4 | 0'3 | 0'1 | -0.057576 |
| -0.058259 | 15'5 | 14'4 | 10'6 | 4'1 | 14'7 | 4100 | 0'1 | -0'4 | 0'5 | 0'1 | 0'1 | -0.056698 |
| -0.094685 | ... | ... | 9'7 | 4'1 | 14'0 | 4110 | 0'2 | -0'3 | 0'5 | ... | ... | -0.093788 |
| -0.092721 | ... | ... | 9'0 | 4'0 | 13'0 | 4120 | 0'2 | -0'4 | 0'6 | ... | ... | -0.09194 |
| -0.090639 | ... | ... | 8'1 | 3'7 | 12'0 | 4130 | 0'2 | -0'5 | 0'7 | ... | ... | -0.089964 |
| -0.118062 | ... | ... | 7'3 | 3'6 | 11'1 | 4140 | 0'3 | -0'6 | 1'1 | ... | ... | -0.117697 |
| -0.11474 | ... | ... | 6'5 | 3'4 | 10'1 | 4150 | 0'3 | -1'0 | 1'3 | 0'4 | 0'2 | -0.114447 |
| -0.135881 | ... | ... | 5'7 | 3'3 | 9'2 | 4160 | 0'4 | -1'1 | 1'5 | ... | ... | -0.135761 |
| -0.130925 | ... | ... | 5'1 | 3'1 | 8'2 | 4170 | 0'5 | -1'2 | 1'7 | 1'6 | 0'3 | -0.152713 |
| -0.16564 | ... | ... | 4'4 | 3'0 | 7'4 | 4180 | 0'6 | -1'4 | 2'2 | 0'5 | 0'4 | -0.165705 |
| -0.174781 | ... | ... | 3'7 | 2'6 | 6'5 | 4190 | 0'7 | -1'6 | 2'5 | 1'6 | 1'2 | -0.174888 |
| -0.195156 | 7'4 | 3'3 | 3'3 | 2'4 | 5'7 | 4200 | 1'1 | -2'0 | 3'1 | 2'5 | 0'6 | -0.195293 |
| -0.208329 | 3'1 | 3'1 | 2'7 | 2'2 | 5'1 | 4210 | 1'3 | -2'2 | 3'5 | 1'7 | 1'3 | -0.208465 |
| -0.214597 | ... | ... | 2'3 | 2'0 | 4'3 | 4220 | 1'5 | -2'4 | 4'1 | 3'7 | 1'2 | -0.214713 |
| -0.22485 | 4'2 | 2'2 | 2'0 | 1'6 | 3'6 | 4230 | 2'0 | -2'6 | 4'6 | 3'1 | 1'4 | -0.224932 |
| -0.236671 | 3'0 | 2'0 | 1'6 | 1'4 | 3'2 | 4240 | 2'4 | -3'0 | 5'4 | 3'0 | 1'5 | -0.236708 |
| -0.239009 | 4'0 | 1'4 | 1'3 | 1'3 | 2'6 | 4250 | 3'0 | -3'1 | 6'1 | 6'0 | 2'0 | -0.238996 |
| -0.232048 | 2'7 | 2'0 | 1'2 | 1'0 | 2'2 | 4260 | 3'4 | -3'3 | 6'7 | 4'0 | 2'3 | -0.231987 |
| -0.226681 | 2'6 | 1'7 | 1'0 | 0'7 | 1'7 | 4270 | 4'1 | -3'5 | 7'6 | 2'7 | 2'7 | -0.22658 |
| -0.224936 | 2'3 | 1'1 | 0'7 | 0'6 | 1'5 | 4280 | 4'7 | -3'6 | 8'5 | ... | ... | -0.224804 |
| -0.202748 | 1'7 | 1'1 | 0'6 | 0'4 | 1'2 | 4290 | 5'4 | -4'0 | 9'4 | ... | ... | -0.202608 |
| -0.201583 | 1'4 | 1'0 | 0'5 | 0'4 | 1'1 | 4300 | 6'2 | -4'1 | 10'3 | 7'1 | 4'5 | -0.185912 |
| -0.179612 | ... | ... | 0'4 | 0'3 | 0'7 | 4310 | 7'1 | -4'1 | 11'2 | ... | ... | -0.179511 |
| -0.169493 | 0'4 | 0'4 | 0'4 | 0'2 | 0'6 | 4320 | 8'0 | -4'2 | 12'2 | ... | ... | -0.169441 |
| -0.155695 | 0'5 | 0'5 | 0'3 | 0'2 | 0'5 | 4330 | 8'7 | -4'2 | 13'1 | ... | ... | -0.155722 |
| -0.138049 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 4340 | 9'6 | -4'3 | 14'1 | ... | ... | -0.138193 |
| -0.116102 | 0'4 | 0'3 | 0'2 | 0'1 | 0'3 | 4350 | 10'5 | -4'3 | 15'0 | 12'5 | 8'7 | -0.116432 |
| -0.119231 | ... | ... | 0'2 | 0'1 | 0'3 | 4360 | 11'5 | -4'3 | 16'0 | ... | ... | -0.11964 |
| -0.090968 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4370 | 12'4 | -4'4 | 17'0 | ... | ... | -0.091697 |
| -0.092881 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 13'4 | -4'4 | 18'0 | 12'1 | 12'1 | -0.093718 |
| -0.094666 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 14'4 | -4'4 | 19'0 | ... | ... | -0.095622 |
| -0.09635 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4400 | 15'4 | -4'4 | 20'0 | 19'7 | 13'4 | -0.097422 |
| -0.097935 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 16'4 | -4'4 | 21'0 | ... | ... | -0.099135 |
| -0.099439 | ... | ... | 0'2 | 0'0 | 0'2 | 4420 | 17'4 | -4'4 | 22'0 | ... | ... | -0.100762 |
| -0.100867 | ... | ... | 0'2 | 0'0 | 0'2 | 4430 | 18'4 | -4'4 | 23'0 | 16'6 | 16'6 | -0.102323 |
| -0.102225 | ... | ... | 0'2 | 0'0 | 0'2 | 4440 | 19'3 | -4'5 | 24'0 | ... | ... | -0.062626 |
| -0.060992 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 4450 | 20'3 | -4'4 | 24'7 | 24'0 | 18'3 | -0.063498 |
| -0.061655 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 21'3 | -4'4 | 25'7 | ... | ... | -0.064343 |
| -0.062288 | ... | ... | 0'1 | 0'0 | 0'1 | 4470 | 22'3 | -4'4 | 26'7 | ... | ... | -0.065165 |
| -0.0629 | ... | ... | 0'1 | 0'0 | 0'1 | 4480 | 23'3 | -4'4 | 27'7 | ... | ... | -0.065963 |
| -0.063487 | ... | ... | 0'1 | 0'0 | 0'1 | 4490 | 24'3 | -4'4 | 28'7 | ... | ... | -0.066738 |
| -0.064049 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4500 | 25'3 | -4'4 | 29'7 | ... | ... | -0.067494 |
| -0.064591 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 26'3 | -4'4 | 30'7 | ... | ... | -0.068236 |
| -0.065119 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4520 | 27'3 | -4'4 | 31'7 | ... | ... | -0.06896 |
| -0.065628 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 28'3 | -4'4 | 32'7 | ... | ... | -0.069667 |
| -0.066117 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 29'3 | -4'4 | 33'7 | ... | ... | -0.070359 |
| -0.066591 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 30'3 | -4'4 | 34'7 | ... | ... | -0.071038 |
| -0.067052 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 31'3 | -4'4 | 35'7 | ... | ... | -0.071707 |
| -0.067503 | ... | ... | 0'1 | 0'0 | 0'1 | 4570 | 32'3 | -4'4 | 36'7 | ... | ... | -0.072366 |
| -0.067939 | ... | ... | 0'1 | 0'0 | 0'1 | 4580 | 33'3 | -4'4 | 37'7 | ... | ... | -0.07301 |
| -0.068361 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 34'3 | -4'4 | 38'7 | ... | ... | -0.073644 |
| -0.068771 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 35'3 | -4'4 | 39'7 | ... | ... | -0.074268 |
| -0.069171 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 36'3 | -4'4 | 40'7 | ... | ... | -0.074884 |
| -0.069563 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 37'3 | -4'4 | 41'7 | ... | ... | -0.075492 |
| -0.069947 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 38'3 | -4'4 | 42'7 | ... | ... | -0.076095 |
| -0.070318 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 39'3 | -4'4 | 43'7 | ... | ... | -0.076686 |
| -0.07068 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 40'3 | -4'4 | 44'7 | ... | ... | -0.07727 |
| -0.071035 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 41'3 | -4'4 | 45'7 | ... | ... | -0.077848 |
| -0.071381 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 42'3 | -4'4 | 46'7 | ... | ... | -0.078419 |
| -0.071721 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 43'3 | -4'4 | 47'7 | ... | ... | -0.078984 |
| -0.072055 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 44'3 | -4'4 | 48'7 | ... | ... | -0.079543 |
| -0.072379 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 45'3 | -4'4 | 49'7 | ... | ... | -0.080097 |
| -0.072697 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 46'3 | -4'4 | 50'7 | ... | ... | -0.080645 |
| -0.073009 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 47'3 | -4'4 | 51'7 | ... | ... | -0.081188 |
| -0.073909 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 50'3 | -4'4 | 54'7 | ... | ... | -0.082788 |
| -0.075301 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 55'3 | -4'4 | 59'7 | ... | ... | -0.085372 |
| -0.076584 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 60'3 | -4'4 | 64'7 | ... | ... | -0.087863 |
| -0.077762 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 65'3 | -4'4 | 69'7 | 67'3 | 66'3 | -0.090286 |
| -0.078868 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 70'3 | -4'4 | 74'7 | ... | ... | -0.09264 |
| -0.079886 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 75'3 | -4'4 | 79'7 | ... | ... | -0.094943 |
| -0.080858 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 80'3 | -4'4 | 84'7 | ... | ... | -0.097208 |
| -0.081764 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 85'3 | -4'4 | 89'7 | ... | ... | -0.099425 |
| -0.082618 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 90'3 | -4'4 | 94'7 | ... | ... | -0.101607 |
| -0.083442 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 95'3 | -4'4 | 99'7 | ... | ... | -0.10376 |
| -0.084213 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 100'3 | -4'4 | 104'7 | ... | ... | -0.105892 |
| -0.08495 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 105'3 | -4'4 | 109'7 | ... | ... | -0.107993 |
| -0.085657 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 110'3 | -4'4 | 114'7 | ... | ... | -0.110073 |
| -0.086333 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 115'3 | -4'4 | 119'7 | ... | ... | -0.112136 |
| -0.08698 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 120'3 | -4'4 | 124'7 | ... | ... | -0.114181 |
| -0.087604 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 125'3 | -4'4 | 129'7 | ... | ... | -0.116209 |
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.