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 | ... | ... | -0.033725 |
| 0.009461 | ... | ... | 94'0 | 0'0 | 94'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031371 |
| 0.008972 | ... | ... | 89'0 | 0'0 | 89'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031072 |
| 0.008483 | ... | ... | 84'0 | 0'0 | 84'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030757 |
| 0.007994 | ... | ... | 79'0 | 0'0 | 79'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030425 |
| 0.007506 | ... | ... | 74'0 | 0'0 | 74'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03007 |
| 0.007017 | ... | ... | 69'1 | 0'0 | 69'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029696 |
| 0.006528 | ... | ... | 64'1 | 0'0 | 64'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029294 |
| 0.006039 | ... | ... | 59'1 | 0'0 | 59'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028862 |
| 0.00555 | ... | ... | 54'1 | 0'0 | 54'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028397 |
| 0.005061 | ... | ... | 49'1 | 0'0 | 49'1 | 3950 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.02789 |
| 0.004572 | ... | ... | 44'1 | 0'0 | 44'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027336 |
| 0.004083 | ... | ... | 39'1 | 0'0 | 39'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026723 |
| 0.003594 | ... | ... | 34'2 | 0'0 | 34'2 | 4100 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.044785 |
| 0.003105 | ... | ... | 29'3 | 0'0 | 29'3 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.058946 |
| 0.003007 | ... | ... | 28'3 | 0'0 | 28'3 | 4160 | 0'3 | 0'0 | 0'3 | ... | ... | -0.058486 |
| 0.002909 | ... | ... | 27'3 | 0'0 | 27'3 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.071896 |
| 0.002812 | ... | ... | 26'4 | 0'0 | 26'4 | 4180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.071266 |
| 0.002714 | ... | ... | 25'4 | 0'0 | 25'4 | 4190 | 0'4 | 0'0 | 0'4 | ... | ... | -0.070617 |
| 0.002616 | ... | ... | 24'5 | 0'0 | 24'5 | 4200 | 0'4 | -0'1 | 0'5 | 0'5 | 0'4 | -0.069948 |
| 0.002518 | ... | ... | 23'5 | 0'0 | 23'5 | 4210 | 0'5 | 0'0 | 0'5 | ... | ... | -0.081537 |
| 0.00242 | ... | ... | 22'6 | 0'0 | 22'6 | 4220 | 0'6 | 0'0 | 0'6 | ... | ... | -0.092036 |
| 0.002323 | ... | ... | 21'6 | 0'0 | 21'6 | 4230 | 0'7 | 0'0 | 0'7 | ... | ... | -0.101598 |
| 0.002225 | ... | ... | 20'7 | 0'0 | 20'7 | 4240 | 0'7 | 0'0 | 0'7 | ... | ... | -0.100364 |
| 0.002127 | ... | ... | 20'0 | 0'0 | 20'0 | 4250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.108902 |
| 0.002029 | ... | ... | 19'1 | 0'0 | 19'1 | 4260 | 1'1 | 0'0 | 1'1 | ... | ... | -0.116677 |
| 0.001931 | ... | ... | 18'2 | 0'0 | 18'2 | 4270 | 1'2 | 0'0 | 1'2 | ... | ... | -0.123744 |
| 0.001834 | ... | ... | 17'3 | 0'0 | 17'3 | 4280 | 1'3 | 0'0 | 1'3 | ... | ... | -0.130141 |
| 0.001736 | ... | ... | 16'4 | 0'0 | 16'4 | 4290 | 1'4 | 0'0 | 1'4 | ... | ... | -0.135896 |
| 0.001638 | ... | ... | 15'5 | 0'0 | 15'5 | 4300 | 1'4 | -0'1 | 1'5 | 1'4 | 1'4 | -0.133492 |
| 0.00154 | ... | ... | 14'7 | 0'0 | 14'7 | 4310 | 1'7 | 0'0 | 1'7 | ... | ... | -0.152567 |
| 0.001442 | ... | ... | 14'1 | 0'0 | 14'1 | 4320 | 2'1 | 0'0 | 2'1 | ... | ... | -0.16276 |
| 0.001345 | ... | ... | 13'3 | 0'0 | 13'3 | 4330 | 2'3 | 0'0 | 2'3 | ... | ... | -0.171717 |
| 0.001247 | ... | ... | 12'5 | 0'0 | 12'5 | 4340 | 2'5 | 0'0 | 2'5 | ... | ... | -0.179518 |
| -0.034359 | ... | ... | 12'0 | 0'0 | 12'0 | 4350 | 2'2 | -0'6 | 3'0 | 2'7 | 2'2 | -0.157559 |
| -0.063384 | ... | ... | 11'3 | 0'0 | 11'3 | 4360 | 3'3 | 0'0 | 3'3 | ... | ... | -0.202323 |
| -0.08482 | ... | ... | 10'6 | 0'0 | 10'6 | 4370 | 3'1 | -0'5 | 3'6 | 3'2 | 3'1 | -0.186283 |
| -0.101722 | ... | ... | 10'1 | 0'0 | 10'1 | 4380 | 3'1 | -1'0 | 4'1 | 3'5 | 3'1 | -0.180364 |
| -0.115298 | ... | ... | 9'4 | 0'0 | 9'4 | 4390 | 3'3 | -1'1 | 4'4 | 4'0 | 3'3 | -0.183749 |
| -0.18386 | 10'4 | 9'2 | 9'0 | 1'3 | 10'3 | 4400 | 3'6 | -1'2 | 5'0 | 4'4 | 3'5 | -0.190613 |
| -0.162524 | 9'0 | 9'0 | 8'4 | 0'4 | 9'0 | 4410 | 4'1 | -1'3 | 5'4 | 4'7 | 4'1 | -0.195991 |
| -0.15001 | ... | ... | 7'7 | 0'0 | 7'7 | 4420 | 4'4 | -1'3 | 5'7 | 5'2 | 4'4 | -0.199938 |
| -0.158234 | ... | ... | 7'3 | 0'0 | 7'3 | 4430 | 4'7 | -1'4 | 6'3 | 5'5 | 4'7 | -0.202485 |
| -0.192568 | 7'6 | 7'6 | 6'7 | 0'7 | 7'6 | 4440 | 5'3 | -1'4 | 6'7 | 6'1 | 5'3 | -0.207659 |
| -0.215818 | 7'7 | 6'4 | 6'4 | 1'3 | 7'7 | 4450 | 5'7 | -1'5 | 7'4 | 6'7 | 5'6 | -0.211295 |
| -0.20982 | 7'1 | 6'3 | 6'0 | 1'1 | 7'1 | 4460 | 6'7 | -1'1 | 8'0 | 7'3 | 6'7 | -0.229065 |
| -0.206359 | 6'5 | 6'2 | 5'5 | 1'0 | 6'5 | 4470 | 8'5 | 0'0 | 8'5 | ... | ... | -0.268634 |
| -0.209541 | 6'2 | 5'4 | 5'1 | 1'1 | 6'2 | 4480 | 9'1 | 0'0 | 9'1 | ... | ... | -0.268035 |
| -0.207349 | 5'7 | 5'0 | 4'6 | 1'0 | 5'6 | 4490 | 9'6 | 0'0 | 9'6 | ... | ... | -0.270205 |
| -0.211672 | 5'4 | 4'4 | 4'3 | 1'1 | 5'4 | 4500 | 9'1 | -1'2 | 10'3 | 9'6 | 9'1 | -0.231528 |
| -0.206596 | 5'0 | 4'6 | 4'0 | 1'0 | 5'0 | 4510 | 11'0 | 0'0 | 11'0 | ... | ... | -0.27131 |
| -0.174237 | ... | ... | 3'6 | 0'0 | 3'6 | 4520 | 11'6 | 0'0 | 11'6 | ... | ... | -0.274367 |
| -0.191592 | 4'0 | 4'0 | 3'3 | 0'5 | 4'0 | 4530 | 12'3 | 0'0 | 12'3 | ... | ... | -0.272384 |
| -0.190613 | 3'6 | 3'6 | 3'1 | 0'5 | 3'6 | 4540 | 13'1 | 0'0 | 13'1 | ... | ... | -0.273631 |
| -0.193275 | 3'5 | 3'2 | 2'7 | 0'6 | 3'5 | 4550 | 13'7 | 0'0 | 13'7 | ... | ... | -0.274053 |
| -0.170228 | 3'1 | 2'7 | 2'5 | 0'2 | 2'7 | 4560 | 14'0 | -0'5 | 14'5 | 14'0 | 14'0 | -0.2512 |
| -0.175869 | 2'7 | 2'6 | 2'3 | 0'4 | 2'7 | 4570 | 15'3 | 0'0 | 15'3 | ... | ... | -0.272519 |
| -0.175752 | 2'6 | 2'6 | 2'2 | 0'4 | 2'6 | 4580 | 16'1 | 0'0 | 16'1 | ... | ... | -0.270596 |
| -0.145432 | ... | ... | 2'0 | 0'0 | 2'0 | 4590 | 17'0 | 0'0 | 17'0 | ... | ... | -0.272735 |
| -0.167697 | 2'3 | 1'7 | 1'7 | 0'4 | 2'3 | 4600 | 17'6 | 0'0 | 17'6 | ... | ... | -0.269449 |
| -0.132632 | ... | ... | 1'5 | 0'0 | 1'5 | 4610 | 18'5 | 0'0 | 18'5 | ... | ... | -0.270513 |
| -0.128346 | ... | ... | 1'4 | 0'0 | 1'4 | 4620 | 19'4 | 0'0 | 19'4 | ... | ... | -0.271127 |
| -0.123384 | ... | ... | 1'3 | 0'0 | 1'3 | 4630 | 20'3 | 0'0 | 20'3 | ... | ... | -0.271309 |
| -0.117734 | ... | ... | 1'2 | 0'0 | 1'2 | 4640 | 21'2 | 0'0 | 21'2 | ... | ... | -0.271075 |
| -0.127987 | 1'3 | 1'2 | 1'1 | 0'2 | 1'3 | 4650 | 22'1 | 0'0 | 22'1 | ... | ... | -0.270435 |
| -0.121824 | 1'2 | 1'1 | 1'0 | 0'2 | 1'2 | 4660 | 23'0 | 0'0 | 23'0 | ... | ... | -0.269406 |
| -0.105875 | 1'1 | 1'0 | 0'7 | 0'1 | 1'0 | 4670 | 23'7 | 0'0 | 23'7 | ... | ... | -0.267992 |
| -0.107418 | 1'0 | 0'7 | 0'7 | 0'1 | 1'0 | 4680 | 24'6 | 0'0 | 24'6 | ... | ... | -0.266208 |
| -0.108904 | 1'0 | 0'7 | 0'6 | 0'2 | 1'0 | 4690 | 25'6 | 0'0 | 25'6 | ... | ... | -0.270202 |
| -0.100365 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 4700 | 26'5 | 0'0 | 26'5 | ... | ... | -0.267845 |
| -0.079773 | ... | ... | 0'5 | 0'0 | 0'5 | 4710 | 27'5 | 0'0 | 27'5 | ... | ... | -0.271526 |
| -0.080672 | ... | ... | 0'5 | 0'0 | 0'5 | 4720 | 28'4 | 0'0 | 28'4 | ... | ... | -0.268628 |
| -0.070618 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4750 | 31'3 | 0'0 | 31'3 | ... | ... | -0.271765 |
| -0.059395 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4800 | 36'3 | 0'0 | 36'3 | ... | ... | -0.286395 |
| -0.045059 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 41'1 | 0'0 | 41'1 | ... | ... | -0.284167 |
| -0.04633 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 46'1 | 0'0 | 46'1 | ... | ... | -0.29542 |
| -0.047473 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 51'1 | 0'0 | 51'1 | ... | ... | -0.305735 |
| -0.027997 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 56'0 | 0'0 | 56'0 | ... | ... | -0.306523 |
| -0.028495 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 61'1 | 0'0 | 61'1 | ... | ... | -0.324158 |
| -0.028953 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 66'1 | 0'0 | 66'1 | ... | ... | -0.332481 |
| -0.02938 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 71'1 | 0'0 | 71'1 | ... | ... | -0.340314 |
| -0.029776 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 76'0 | 0'0 | 76'0 | ... | ... | -0.337997 |
| -0.030148 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 81'0 | 0'0 | 81'0 | ... | ... | -0.34482 |
| -0.030501 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 86'0 | 0'0 | 86'0 | ... | ... | -0.351319 |
| -0.030828 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 91'0 | 0'0 | 91'0 | ... | ... | -0.357527 |
| -0.031142 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'0 | 0'0 | 96'0 | ... | ... | -0.363475 |
| -0.031441 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'0 | 0'0 | 101'0 | ... | ... | -0.369186 |
| -0.031722 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 106'0 | 0'0 | 106'0 | ... | ... | -0.374683 |
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.