Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.014351 | ... | ... | 144'0 | 0'0 | 144'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033715 |
| 0.009461 | ... | ... | 94'0 | 0'0 | 94'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031356 |
| 0.008972 | ... | ... | 89'0 | 0'0 | 89'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031057 |
| 0.008483 | ... | ... | 84'0 | 0'0 | 84'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030741 |
| 0.007994 | ... | ... | 79'0 | 0'0 | 79'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030408 |
| 0.007506 | ... | ... | 74'0 | 0'0 | 74'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030052 |
| 0.007017 | ... | ... | 69'1 | 0'0 | 69'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029676 |
| 0.006528 | ... | ... | 64'1 | 0'0 | 64'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029273 |
| 0.006039 | ... | ... | 59'1 | 0'0 | 59'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028839 |
| 0.00555 | ... | ... | 54'1 | 0'0 | 54'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028372 |
| 0.005061 | ... | ... | 49'1 | 0'0 | 49'1 | 3950 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.027864 |
| 0.004572 | ... | ... | 44'1 | 0'0 | 44'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027306 |
| 0.004083 | ... | ... | 39'1 | 0'0 | 39'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02669 |
| 0.003594 | ... | ... | 34'2 | 0'0 | 34'2 | 4100 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.044716 |
| 0.003105 | ... | ... | 29'3 | 0'0 | 29'3 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.058832 |
| 0.003007 | ... | ... | 28'3 | 0'0 | 28'3 | 4160 | 0'3 | 0'0 | 0'3 | ... | ... | -0.058368 |
| 0.002909 | ... | ... | 27'3 | 0'0 | 27'3 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.07174 |
| 0.002812 | ... | ... | 26'4 | 0'0 | 26'4 | 4180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.071106 |
| 0.002714 | ... | ... | 25'4 | 0'0 | 25'4 | 4190 | 0'4 | 0'0 | 0'4 | ... | ... | -0.070452 |
| 0.002616 | ... | ... | 24'5 | 0'0 | 24'5 | 4200 | 0'4 | -0'1 | 0'5 | 0'5 | 0'4 | -0.069777 |
| 0.002518 | ... | ... | 23'5 | 0'0 | 23'5 | 4210 | 0'5 | 0'0 | 0'5 | ... | ... | -0.081324 |
| 0.00242 | ... | ... | 22'6 | 0'0 | 22'6 | 4220 | 0'6 | 0'0 | 0'6 | ... | ... | -0.091777 |
| 0.002323 | ... | ... | 21'6 | 0'0 | 21'6 | 4230 | 0'7 | 0'0 | 0'7 | ... | ... | -0.101293 |
| 0.002225 | ... | ... | 20'7 | 0'0 | 20'7 | 4240 | 0'7 | 0'0 | 0'7 | ... | ... | -0.100048 |
| 0.002127 | ... | ... | 20'0 | 0'0 | 20'0 | 4250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.108536 |
| 0.002029 | ... | ... | 19'1 | 0'0 | 19'1 | 4260 | 1'1 | 0'0 | 1'1 | ... | ... | -0.116259 |
| 0.001931 | ... | ... | 18'2 | 0'0 | 18'2 | 4270 | 1'2 | 0'0 | 1'2 | ... | ... | -0.123271 |
| 0.001834 | ... | ... | 17'3 | 0'0 | 17'3 | 4280 | 1'3 | 0'0 | 1'3 | ... | ... | -0.12961 |
| 0.001736 | ... | ... | 16'4 | 0'0 | 16'4 | 4290 | 1'4 | 0'0 | 1'4 | ... | ... | -0.135305 |
| 0.001638 | ... | ... | 15'5 | 0'0 | 15'5 | 4300 | 1'4 | -0'1 | 1'5 | 1'4 | 1'4 | -0.132875 |
| 0.00154 | ... | ... | 14'7 | 0'0 | 14'7 | 4310 | 1'7 | 0'0 | 1'7 | ... | ... | -0.151805 |
| 0.001442 | ... | ... | 14'1 | 0'0 | 14'1 | 4320 | 2'1 | 0'0 | 2'1 | ... | ... | -0.161888 |
| 0.001345 | ... | ... | 13'3 | 0'0 | 13'3 | 4330 | 2'3 | 0'0 | 2'3 | ... | ... | -0.17073 |
| 0.001247 | ... | ... | 12'5 | 0'0 | 12'5 | 4340 | 2'5 | 0'0 | 2'5 | ... | ... | -0.178411 |
| -0.034359 | ... | ... | 12'0 | 0'0 | 12'0 | 4350 | 2'3 | -0'5 | 3'0 | 2'7 | 2'2 | -0.162373 |
| -0.063384 | ... | ... | 11'3 | 0'0 | 11'3 | 4360 | 3'3 | 0'0 | 3'3 | ... | ... | -0.200893 |
| -0.08482 | ... | ... | 10'6 | 0'0 | 10'6 | 4370 | 3'1 | -0'5 | 3'6 | 3'2 | 3'1 | -0.184836 |
| -0.101722 | ... | ... | 10'1 | 0'0 | 10'1 | 4380 | 3'1 | -1'0 | 4'1 | 3'5 | 3'1 | -0.178828 |
| -0.115298 | ... | ... | 9'4 | 0'0 | 9'4 | 4390 | 3'3 | -1'1 | 4'4 | 4'0 | 3'3 | -0.182044 |
| -0.18386 | 10'4 | 9'2 | 9'0 | 1'3 | 10'3 | 4400 | 3'6 | -1'2 | 5'0 | 4'4 | 3'5 | -0.188692 |
| -0.162524 | 9'0 | 9'0 | 8'4 | 0'4 | 9'0 | 4410 | 4'1 | -1'3 | 5'4 | 4'7 | 4'1 | -0.193843 |
| -0.15001 | ... | ... | 7'7 | 0'0 | 7'7 | 4420 | 4'4 | -1'3 | 5'7 | 5'2 | 4'4 | -0.197549 |
| -0.158234 | ... | ... | 7'3 | 0'0 | 7'3 | 4430 | 4'7 | -1'4 | 6'3 | 5'5 | 4'7 | -0.199837 |
| -0.192568 | 7'6 | 7'6 | 6'7 | 0'7 | 7'6 | 4440 | 5'3 | -1'4 | 6'7 | 6'1 | 5'3 | -0.204714 |
| -0.215818 | 7'7 | 6'4 | 6'4 | 1'3 | 7'7 | 4450 | 5'6 | -1'6 | 7'4 | 6'7 | 5'6 | -0.204101 |
| -0.20982 | 7'1 | 6'3 | 6'0 | 1'1 | 7'1 | 4460 | 6'7 | -1'1 | 8'0 | 7'3 | 6'7 | -0.225455 |
| -0.198531 | 6'2 | 6'2 | 5'5 | 0'5 | 6'2 | 4470 | 8'5 | 0'0 | 8'5 | ... | ... | -0.264699 |
| -0.213046 | 6'2 | 5'4 | 5'1 | 1'1 | 6'2 | 4480 | 9'1 | 0'0 | 9'1 | ... | ... | -0.2638 |
| -0.206565 | 5'7 | 5'0 | 4'6 | 0'7 | 5'5 | 4490 | 9'6 | 0'0 | 9'6 | ... | ... | -0.26566 |
| -0.210546 | 5'4 | 4'4 | 4'3 | 1'0 | 5'3 | 4500 | 9'1 | -1'2 | 10'3 | 9'6 | 9'1 | -0.226477 |
| -0.209215 | 5'0 | 4'6 | 4'0 | 1'0 | 5'0 | 4510 | 11'0 | 0'0 | 11'0 | ... | ... | -0.266105 |
| -0.176422 | ... | ... | 3'6 | 0'0 | 3'6 | 4520 | 11'6 | 0'0 | 11'6 | ... | ... | -0.268837 |
| -0.193673 | 4'0 | 4'0 | 3'3 | 0'5 | 4'0 | 4530 | 12'3 | 0'0 | 12'3 | ... | ... | -0.26649 |
| -0.192501 | 3'6 | 3'6 | 3'1 | 0'5 | 3'6 | 4540 | 13'1 | 0'0 | 13'1 | ... | ... | -0.267391 |
| -0.195016 | 3'5 | 3'2 | 2'7 | 0'6 | 3'5 | 4550 | 13'7 | 0'0 | 13'7 | ... | ... | -0.26746 |
| -0.171671 | 3'1 | 2'7 | 2'5 | 0'2 | 2'7 | 4560 | 14'0 | -0'5 | 14'5 | 14'0 | 14'0 | -0.243945 |
| -0.177228 | 2'7 | 2'6 | 2'3 | 0'4 | 2'7 | 4570 | 15'3 | 0'0 | 15'3 | ... | ... | -0.265188 |
| -0.177002 | 2'6 | 2'6 | 2'2 | 0'4 | 2'6 | 4580 | 16'1 | 0'0 | 16'1 | ... | ... | -0.262876 |
| -0.146394 | ... | ... | 2'0 | 0'0 | 2'0 | 4590 | 17'0 | 0'0 | 17'0 | ... | ... | -0.26469 |
| -0.168721 | 2'3 | 1'7 | 1'7 | 0'4 | 2'3 | 4600 | 17'6 | 0'0 | 17'6 | ... | ... | -0.260993 |
| -0.13338 | ... | ... | 1'5 | 0'0 | 1'5 | 4610 | 18'5 | 0'0 | 18'5 | ... | ... | -0.261722 |
| -0.129017 | ... | ... | 1'4 | 0'0 | 1'4 | 4620 | 19'4 | 0'0 | 19'4 | ... | ... | -0.262001 |
| -0.123983 | ... | ... | 1'3 | 0'0 | 1'3 | 4630 | 20'3 | 0'0 | 20'3 | ... | ... | -0.261845 |
| -0.118266 | ... | ... | 1'2 | 0'0 | 1'2 | 4640 | 21'2 | 0'0 | 21'2 | ... | ... | -0.261268 |
| -0.128534 | 1'3 | 1'2 | 1'1 | 0'2 | 1'3 | 4650 | 22'1 | 0'0 | 22'1 | ... | ... | -0.260285 |
| -0.122312 | 1'2 | 1'1 | 1'0 | 0'2 | 1'2 | 4660 | 23'0 | 0'0 | 23'0 | ... | ... | -0.258903 |
| -0.106266 | 1'1 | 1'0 | 0'7 | 0'1 | 1'0 | 4670 | 23'7 | 0'0 | 23'7 | ... | ... | -0.257136 |
| -0.107795 | 1'0 | 0'7 | 0'7 | 0'1 | 1'0 | 4680 | 24'6 | 0'0 | 24'6 | ... | ... | -0.254987 |
| -0.109266 | 1'0 | 0'7 | 0'6 | 0'2 | 1'0 | 4690 | 25'6 | 0'0 | 25'6 | ... | ... | -0.258776 |
| -0.100678 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 4700 | 26'5 | 0'0 | 26'5 | ... | ... | -0.256051 |
| -0.080001 | ... | ... | 0'5 | 0'0 | 0'5 | 4710 | 27'5 | 0'0 | 27'5 | ... | ... | -0.259532 |
| -0.080892 | ... | ... | 0'5 | 0'0 | 0'5 | 4720 | 28'4 | 0'0 | 28'4 | ... | ... | -0.256267 |
| -0.070782 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4750 | 31'3 | 0'0 | 31'3 | ... | ... | -0.25865 |
| -0.059505 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4800 | 36'3 | 0'0 | 36'3 | ... | ... | -0.272417 |
| -0.045126 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 41'1 | 0'0 | 41'1 | ... | ... | -0.268958 |
| -0.04639 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 46'1 | 0'0 | 46'1 | ... | ... | -0.279489 |
| -0.047527 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 51'1 | 0'0 | 51'1 | ... | ... | -0.289147 |
| -0.028023 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 56'0 | 0'0 | 56'0 | ... | ... | -0.289058 |
| -0.028519 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 61'1 | 0'0 | 61'1 | ... | ... | -0.306398 |
| -0.028975 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 66'1 | 0'0 | 66'1 | ... | ... | -0.314191 |
| -0.029401 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 71'1 | 0'0 | 71'1 | ... | ... | -0.321532 |
| -0.029795 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 76'0 | 0'0 | 76'0 | ... | ... | -0.318463 |
| -0.030166 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 81'0 | 0'0 | 81'0 | ... | ... | -0.324839 |
| -0.030517 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 86'0 | 0'0 | 86'0 | ... | ... | -0.330918 |
| -0.030844 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 91'0 | 0'0 | 91'0 | ... | ... | -0.336728 |
| -0.031157 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'0 | 0'0 | 96'0 | ... | ... | -0.342294 |
| -0.031455 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'0 | 0'0 | 101'0 | ... | ... | -0.347643 |
| -0.031736 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 106'0 | 0'0 | 106'0 | ... | ... | -0.352793 |
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.