Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.013478 | ... | ... | 137'4 | 0'0 | 137'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028103 |
| 0.008604 | ... | ... | 87'4 | 0'0 | 87'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025964 |
| 0.008116 | ... | ... | 82'4 | 0'0 | 82'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025689 |
| 0.007629 | ... | ... | 77'4 | 0'0 | 77'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025395 |
| 0.007141 | ... | ... | 72'4 | 0'0 | 72'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025084 |
| 0.006654 | ... | ... | 67'4 | 0'0 | 67'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024752 |
| 0.006166 | ... | ... | 62'4 | 0'0 | 62'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024394 |
| 0.005679 | ... | ... | 57'5 | 0'0 | 57'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024011 |
| 0.005191 | ... | ... | 52'5 | 0'0 | 52'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023592 |
| 0.004704 | ... | ... | 47'6 | 0'0 | 47'6 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040013 |
| 0.004216 | ... | ... | 42'6 | 0'0 | 42'6 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039057 |
| 0.003729 | ... | ... | 37'6 | 0'0 | 37'6 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037993 |
| 0.003242 | ... | ... | 32'7 | 0'0 | 32'7 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.050099 |
| 0.002754 | ... | ... | 28'0 | 0'0 | 28'0 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059593 |
| -0.0227 | ... | ... | 23'3 | 0'0 | 23'3 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.084759 |
| 0 | ... | ... | ... | ... | ... | 4160 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4170 | ... | ... | ... | ... | ... | 0 |
| -0.045406 | ... | ... | 20'5 | 0'0 | 20'5 | 4180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.097162 |
| -0.054644 | ... | ... | 19'6 | 0'0 | 19'6 | 4190 | 1'2 | 0'0 | 1'2 | ... | ... | -0.10297 |
| -0.062812 | ... | ... | 18'7 | 0'0 | 18'7 | 4200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.108207 |
| -0.070075 | ... | ... | 18'0 | 0'0 | 18'0 | 4210 | 1'4 | 0'0 | 1'4 | ... | ... | -0.112895 |
| -0.083902 | ... | ... | 17'2 | 0'0 | 17'2 | 4220 | 1'6 | 0'0 | 1'6 | ... | ... | -0.123134 |
| -0.08917 | ... | ... | 16'3 | 0'0 | 16'3 | 4230 | 1'7 | 0'0 | 1'7 | ... | ... | -0.126491 |
| -0.100091 | ... | ... | 15'5 | 0'0 | 15'5 | 4240 | 2'1 | 0'0 | 2'1 | ... | ... | -0.134787 |
| -0.109553 | ... | ... | 14'7 | 0'0 | 14'7 | 4250 | 2'2 | -0'1 | 2'3 | 2'2 | 2'2 | -0.136904 |
| -0.11772 | ... | ... | 14'1 | 0'0 | 14'1 | 4260 | 2'5 | 0'0 | 2'5 | ... | ... | -0.148286 |
| -0.12471 | ... | ... | 13'3 | 0'0 | 13'3 | 4270 | 3'0 | 0'0 | 3'0 | ... | ... | -0.158151 |
| -0.130596 | ... | ... | 12'5 | 0'0 | 12'5 | 4280 | 3'2 | 0'0 | 3'2 | ... | ... | -0.162349 |
| -0.13984 | ... | ... | 12'0 | 0'0 | 12'0 | 4290 | 3'5 | 0'0 | 3'5 | ... | ... | -0.169799 |
| -0.151699 | ... | ... | 11'4 | 0'0 | 11'4 | 4300 | 4'0 | 0'0 | 4'0 | ... | ... | -0.176041 |
| -0.157858 | ... | ... | 10'7 | 0'0 | 10'7 | 4310 | 4'3 | 0'0 | 4'3 | ... | ... | -0.181138 |
| -0.162756 | ... | ... | 10'2 | 0'0 | 10'2 | 4320 | 4'6 | 0'0 | 4'6 | ... | ... | -0.185134 |
| -0.166439 | ... | ... | 9'5 | 0'0 | 9'5 | 4330 | 5'1 | 0'0 | 5'1 | ... | ... | -0.18806 |
| -0.172421 | ... | ... | 9'1 | 0'0 | 9'1 | 4340 | 5'5 | 0'0 | 5'5 | ... | ... | -0.193373 |
| -0.177057 | ... | ... | 8'5 | 0'0 | 8'5 | 4350 | 5'7 | -0'2 | 6'1 | 6'0 | 5'7 | -0.190748 |
| -0.177082 | ... | ... | 8'0 | 0'0 | 8'0 | 4360 | 6'4 | 0'0 | 6'4 | 6'4 | 6'4 | -0.197153 |
| -0.179246 | ... | ... | 7'4 | 0'0 | 7'4 | 4370 | 7'0 | 0'0 | 7'0 | ... | ... | -0.199056 |
| -0.183459 | ... | ... | 7'1 | 0'0 | 7'1 | 4380 | 7'5 | 0'0 | 7'5 | ... | ... | -0.203129 |
| -0.183185 | ... | ... | 6'5 | 0'0 | 6'5 | 4390 | 8'1 | 0'0 | 8'1 | ... | ... | -0.202836 |
| -0.191635 | 6'4 | 5'7 | 6'2 | 0'2 | 6'4 | 4400 | 9'2 | 0'4 | 8'6 | 9'2 | 9'2 | -0.217963 |
| -0.192435 | 6'1 | 6'1 | 5'6 | 0'3 | 6'1 | 4410 | 9'2 | 0'0 | 9'2 | ... | ... | -0.202335 |
| -0.181933 | ... | ... | 5'3 | 0'0 | 5'3 | 4420 | 9'7 | 0'0 | 9'7 | ... | ... | -0.2022 |
| -0.180383 | ... | ... | 5'0 | 0'0 | 5'0 | 4430 | 11'0 | 0'4 | 10'4 | 11'0 | 11'0 | -0.214883 |
| -0.188522 | 5'0 | 5'0 | 4'5 | 0'3 | 5'0 | 4440 | 11'1 | 0'0 | 11'1 | ... | ... | -0.19896 |
| -0.185123 | 4'5 | 4'5 | 4'3 | 0'2 | 4'5 | 4450 | 11'7 | 0'0 | 11'7 | ... | ... | -0.199502 |
| -0.172939 | ... | ... | 4'0 | 0'0 | 4'0 | 4460 | 12'4 | 0'0 | 12'4 | ... | ... | -0.195511 |
| -0.171058 | ... | ... | 3'6 | 0'0 | 3'6 | 4470 | 13'2 | 0'0 | 13'2 | ... | ... | -0.194397 |
| -0.164122 | ... | ... | 3'3 | 0'0 | 3'3 | 4480 | 13'7 | 0'0 | 13'7 | ... | ... | -0.188507 |
| -0.16036 | ... | ... | 3'1 | 0'0 | 3'1 | 4490 | 14'5 | 0'0 | 14'5 | ... | ... | -0.185745 |
| -0.164877 | 3'1 | 3'0 | 2'7 | 0'2 | 3'1 | 4500 | 15'3 | 0'0 | 15'3 | ... | ... | -0.182224 |
| -0.155025 | ... | ... | 2'6 | 0'0 | 2'6 | 4510 | 16'1 | 0'0 | 16'1 | ... | ... | -0.177939 |
| -0.148824 | ... | ... | 2'4 | 0'0 | 2'4 | 4520 | 16'7 | 0'0 | 16'7 | ... | ... | -0.17288 |
| -0.146987 | ... | ... | 2'3 | 0'0 | 2'3 | 4530 | 17'6 | 0'0 | 17'6 | ... | ... | -0.171933 |
| -0.139168 | ... | ... | 2'1 | 0'0 | 2'1 | 4540 | 18'4 | 0'0 | 18'4 | ... | ... | -0.165495 |
| -0.136185 | ... | ... | 2'0 | 0'0 | 2'0 | 4550 | 19'3 | 0'0 | 19'3 | ... | ... | -0.16355 |
| -0.126617 | ... | ... | 1'6 | 0'0 | 1'6 | 4560 | 20'1 | 0'0 | 20'1 | ... | ... | -0.155685 |
| -0.122429 | ... | ... | 1'5 | 0'0 | 1'5 | 4570 | 21'0 | 0'0 | 21'0 | ... | ... | -0.152738 |
| -0.11775 | ... | ... | 1'4 | 0'0 | 1'4 | 4580 | 21'7 | 0'0 | 21'7 | ... | ... | -0.149384 |
| -0.112566 | ... | ... | 1'3 | 0'0 | 1'3 | 4590 | 22'6 | 0'0 | 22'6 | ... | ... | -0.145624 |
| -0.099266 | 1'1 | 1'1 | 1'2 | -0'1 | 1'1 | 4600 | 23'5 | 0'0 | 23'5 | ... | ... | -0.141457 |
| -0.100603 | ... | ... | 1'1 | 0'0 | 1'1 | 4610 | 24'4 | 0'0 | 24'4 | ... | ... | -0.136876 |
| -0.101894 | ... | ... | 1'1 | 0'0 | 1'1 | 4620 | 25'4 | 0'0 | 25'4 | ... | ... | -0.138745 |
| -0.094896 | ... | ... | 1'0 | 0'0 | 1'0 | 4630 | 26'3 | 0'0 | 26'3 | ... | ... | -0.13359 |
| -0.087275 | ... | ... | 0'7 | 0'0 | 0'7 | 4640 | 27'2 | 0'0 | 27'2 | ... | ... | -0.128011 |
| -0.088223 | ... | ... | 0'7 | 0'0 | 0'7 | 4650 | 28'2 | 0'0 | 28'2 | ... | ... | -0.129536 |
| -0.07977 | ... | ... | 0'6 | 0'0 | 0'6 | 4660 | 29'1 | 0'0 | 29'1 | ... | ... | -0.123382 |
| -0.080552 | ... | ... | 0'6 | 0'0 | 0'6 | 4670 | 30'1 | 0'0 | 30'1 | ... | ... | -0.124737 |
| -0.07119 | ... | ... | 0'5 | 0'0 | 0'5 | 4680 | 31'0 | 0'0 | 31'0 | ... | ... | -0.118003 |
| -0.07182 | ... | ... | 0'5 | 0'0 | 0'5 | 4690 | 32'0 | 0'0 | 32'0 | ... | ... | -0.119204 |
| -0.072433 | ... | ... | 0'5 | 0'0 | 0'5 | 4700 | 33'0 | 0'0 | 33'0 | ... | ... | -0.120375 |
| -0.061915 | ... | ... | 0'4 | 0'0 | 0'4 | 4710 | 33'7 | 0'0 | 33'7 | ... | ... | -0.112938 |
| -0.062392 | ... | ... | 0'4 | 0'0 | 0'4 | 4720 | 34'7 | 0'0 | 34'7 | ... | ... | -0.113974 |
| -0.051336 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 37'6 | 0'0 | 37'6 | ... | ... | -0.107738 |
| -0.052929 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 42'6 | 0'0 | 42'6 | ... | ... | -0.11197 |
| -0.039739 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 47'5 | 0'0 | 47'5 | ... | ... | -0.105574 |
| -0.040633 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 52'5 | 0'0 | 52'5 | ... | ... | -0.108885 |
| -0.04145 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 57'5 | 0'0 | 57'5 | ... | ... | -0.111999 |
| -0.024285 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 62'4 | 0'0 | 62'4 | ... | ... | -0.103374 |
| -0.02465 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 67'4 | 0'0 | 67'4 | ... | ... | -0.105939 |
| -0.024991 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 72'4 | 0'0 | 72'4 | ... | ... | -0.108399 |
| -0.025307 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 77'4 | 0'0 | 77'4 | ... | ... | -0.110768 |
| -0.025609 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 82'4 | 0'0 | 82'4 | ... | ... | -0.113059 |
| -0.025889 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 87'4 | 0'0 | 87'4 | ... | ... | -0.11528 |
| -0.026156 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 92'4 | 0'0 | 92'4 | ... | ... | -0.117439 |
| -0.026412 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 97'4 | 0'0 | 97'4 | ... | ... | -0.119543 |
| -0.026651 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 102'4 | 0'0 | 102'4 | ... | ... | -0.121598 |
| -0.026881 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 107'4 | 0'0 | 107'4 | ... | ... | -0.123609 |
| -0.027102 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 112'4 | 0'0 | 112'4 | ... | ... | -0.125579 |
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.