Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.013814 | ... | ... | 140'4 | 0'0 | 140'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023311 |
| 0.008941 | ... | ... | 90'4 | 0'0 | 90'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021598 |
| 0.008454 | ... | ... | 85'4 | 0'0 | 85'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021378 |
| 0.007967 | ... | ... | 80'4 | 0'0 | 80'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021147 |
| 0.007479 | ... | ... | 75'4 | 0'0 | 75'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020899 |
| 0.006992 | ... | ... | 70'4 | 0'0 | 70'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020638 |
| 0.006505 | ... | ... | 65'4 | 0'0 | 65'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020357 |
| 0.006018 | ... | ... | 60'4 | 0'0 | 60'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020056 |
| 0.00553 | ... | ... | 55'5 | 0'0 | 55'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019731 |
| 0.005043 | ... | ... | 50'5 | 0'0 | 50'5 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033557 |
| 0.004556 | ... | ... | 45'6 | 0'0 | 45'6 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.044891 |
| 0.004069 | ... | ... | 40'7 | 0'0 | 40'7 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.043712 |
| 0.003581 | ... | ... | 36'0 | 0'0 | 36'0 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.052649 |
| 0.003094 | ... | ... | 31'1 | 0'0 | 31'1 | 4100 | 0'4 | -0'1 | 0'5 | 0'5 | 0'4 | -0.050727 |
| 0.002607 | ... | ... | 26'3 | 0'0 | 26'3 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.072856 |
| 0 | ... | ... | ... | ... | ... | 4180 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4190 | ... | ... | ... | ... | ... | 0 |
| -0.01871 | ... | ... | 21'7 | 0'0 | 21'7 | 4200 | 1'1 | -0'2 | 1'3 | 1'1 | 1'1 | -0.081973 |
| -0.028824 | ... | ... | 21'0 | 0'0 | 21'0 | 4210 | 1'4 | 0'0 | 1'4 | ... | ... | -0.098728 |
| -0.037412 | ... | ... | 20'1 | 0'0 | 20'1 | 4220 | 1'5 | 0'0 | 1'5 | ... | ... | -0.102749 |
| -0.044908 | ... | ... | 19'2 | 0'0 | 19'2 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | -0.106372 |
| -0.05153 | ... | ... | 18'3 | 0'0 | 18'3 | 4240 | 2'0 | 0'0 | 2'0 | ... | ... | -0.114542 |
| -0.063839 | ... | ... | 17'5 | 0'0 | 17'5 | 4250 | 2'0 | -0'1 | 2'1 | 2'3 | 2'0 | -0.112451 |
| -0.074397 | ... | ... | 16'7 | 0'0 | 16'7 | 4260 | 2'3 | 0'0 | 2'3 | ... | ... | -0.123942 |
| -0.083552 | ... | ... | 16'1 | 0'0 | 16'1 | 4270 | 2'5 | 0'0 | 2'5 | ... | ... | -0.129912 |
| -0.091514 | ... | ... | 15'3 | 0'0 | 15'3 | 4280 | 2'4 | -0'3 | 2'7 | 2'4 | 2'3 | -0.122883 |
| -0.098422 | ... | ... | 14'5 | 0'0 | 14'5 | 4290 | 3'1 | 0'0 | 3'1 | ... | ... | -0.139676 |
| -0.104369 | ... | ... | 13'7 | 0'0 | 13'7 | 4300 | 3'0 | -0'3 | 3'3 | 3'6 | 2'7 | -0.132375 |
| -0.113319 | ... | ... | 13'2 | 0'0 | 13'2 | 4310 | 3'7 | 0'1 | 3'6 | 3'7 | 3'7 | -0.153671 |
| -0.117311 | ... | ... | 12'4 | 0'0 | 12'4 | 4320 | 3'5 | -0'4 | 4'1 | 3'6 | 3'5 | -0.142423 |
| -0.123975 | ... | ... | 11'7 | 0'0 | 11'7 | 4330 | 4'0 | -0'3 | 4'3 | 4'5 | 3'6 | -0.147828 |
| -0.129515 | ... | ... | 11'2 | 0'0 | 11'2 | 4340 | 4'2 | -0'4 | 4'6 | 4'4 | 4'2 | -0.149144 |
| -0.137128 | ... | ... | 10'6 | 0'0 | 10'6 | 4350 | 4'5 | -0'5 | 5'2 | 4'7 | 4'5 | -0.152833 |
| -0.140488 | ... | ... | 10'1 | 0'0 | 10'1 | 4360 | 5'1 | -0'4 | 5'5 | 5'7 | 5'1 | -0.158587 |
| -0.142893 | ... | ... | 9'4 | 0'0 | 9'4 | 4370 | 5'4 | -0'4 | 6'0 | 5'6 | 5'1 | -0.160444 |
| -0.147188 | ... | ... | 9'0 | 0'0 | 9'0 | 4380 | 6'2 | -0'2 | 6'4 | 6'2 | 6'2 | -0.169866 |
| -0.150424 | ... | ... | 8'4 | 0'0 | 8'4 | 4390 | 7'0 | 0'0 | 7'0 | ... | ... | -0.178152 |
| -0.160834 | 8'3 | 7'3 | 8'0 | 0'3 | 8'3 | 4400 | 7'0 | -0'4 | 7'4 | 8'1 | 7'0 | -0.169098 |
| -0.143047 | 7'0 | 7'0 | 7'4 | -0'4 | 7'0 | 4410 | 7'6 | -0'2 | 8'0 | 7'6 | 7'6 | -0.175585 |
| -0.162264 | 7'3 | 7'3 | 7'1 | 0'2 | 7'3 | 4420 | 7'7 | -0'6 | 8'5 | 7'7 | 7'7 | -0.16766 |
| -0.161598 | 7'3 | 6'4 | 6'5 | 0'2 | 6'7 | 4430 | 8'6 | -0'3 | 9'1 | 9'4 | 8'6 | -0.175112 |
| -0.162748 | 6'4 | 6'4 | 6'2 | 0'2 | 6'4 | 4440 | 9'2 | -0'4 | 9'6 | 9'2 | 9'2 | -0.173597 |
| -0.163034 | 6'4 | 5'2 | 5'6 | 0'3 | 6'1 | 4450 | 10'2 | 0'0 | 10'2 | ... | ... | -0.182294 |
| -0.151093 | 5'2 | 5'2 | 5'3 | -0'1 | 5'2 | 4460 | 10'7 | 0'0 | 10'7 | ... | ... | -0.182026 |
| -0.152332 | ... | ... | 5'0 | 0'0 | 5'0 | 4470 | 11'4 | 0'0 | 11'4 | ... | ... | -0.181008 |
| -0.155843 | 5'1 | 4'7 | 4'5 | 0'2 | 4'7 | 4480 | 12'1 | 0'0 | 12'1 | ... | ... | -0.179245 |
| -0.155744 | 4'5 | 4'5 | 4'3 | 0'2 | 4'5 | 4490 | 12'7 | 0'0 | 12'7 | ... | ... | -0.179733 |
| -0.151782 | 4'5 | 3'6 | 4'1 | 0'1 | 4'2 | 4500 | 12'6 | -0'6 | 13'4 | 12'6 | 12'6 | -0.157816 |
| -0.150246 | 4'0 | 4'0 | 3'6 | 0'2 | 4'0 | 4510 | 14'2 | 0'0 | 14'2 | ... | ... | -0.175785 |
| -0.148052 | 3'6 | 3'6 | 3'4 | 0'2 | 3'6 | 4520 | 15'0 | 0'0 | 15'0 | ... | ... | -0.174447 |
| -0.137964 | ... | ... | 3'2 | 0'0 | 3'2 | 4530 | 15'6 | 0'0 | 15'6 | ... | ... | -0.172543 |
| -0.130281 | ... | ... | 2'7 | 0'0 | 2'7 | 4540 | 16'3 | 0'0 | 16'3 | ... | ... | -0.166585 |
| -0.133564 | 2'7 | 2'7 | 2'6 | 0'1 | 2'7 | 4550 | 17'1 | 0'0 | 17'1 | ... | ... | -0.163434 |
| -0.124296 | ... | ... | 2'4 | 0'0 | 2'4 | 4560 | 18'0 | 0'0 | 18'0 | ... | ... | -0.163461 |
| -0.127024 | 2'5 | 2'4 | 2'2 | 0'2 | 2'4 | 4570 | 18'6 | 0'0 | 18'6 | ... | ... | -0.159296 |
| -0.125189 | 2'3 | 2'3 | 2'1 | 0'2 | 2'3 | 4580 | 19'5 | 0'0 | 19'5 | ... | ... | -0.158566 |
| -0.118298 | 2'1 | 2'1 | 2'0 | 0'1 | 2'1 | 4590 | 20'4 | 0'0 | 20'4 | ... | ... | -0.157524 |
| -0.110572 | 2'1 | 1'5 | 1'7 | 0'0 | 1'7 | 4600 | 21'2 | 0'0 | 21'2 | ... | ... | -0.151915 |
| -0.101932 | ... | ... | 1'5 | 0'0 | 1'5 | 4610 | 22'1 | 0'0 | 22'1 | ... | ... | -0.150146 |
| -0.097989 | ... | ... | 1'4 | 0'0 | 1'4 | 4620 | 23'0 | 0'0 | 23'0 | ... | ... | -0.14808 |
| -0.093634 | ... | ... | 1'3 | 0'0 | 1'3 | 4630 | 23'6 | 0'0 | 23'6 | ... | ... | -0.140977 |
| -0.094955 | 1'3 | 1'2 | 1'2 | 0'1 | 1'3 | 4640 | 24'5 | 0'0 | 24'5 | ... | ... | -0.138176 |
| -0.090032 | 1'2 | 1'1 | 1'1 | 0'1 | 1'2 | 4650 | 25'4 | 0'0 | 25'4 | ... | ... | -0.135077 |
| -0.091173 | 1'2 | 1'2 | 1'0 | 0'2 | 1'2 | 4660 | 26'4 | 0'0 | 26'4 | ... | ... | -0.136905 |
| -0.085678 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 4670 | 27'3 | 0'0 | 27'3 | ... | ... | -0.133384 |
| -0.079713 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 4680 | 28'3 | 0'0 | 28'3 | ... | ... | -0.135039 |
| -0.073239 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 4690 | 29'2 | 0'0 | 29'2 | ... | ... | -0.131108 |
| -0.073987 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 4700 | 30'2 | 0'0 | 30'2 | ... | ... | -0.132609 |
| -0.066839 | ... | ... | 0'6 | 0'0 | 0'6 | 4710 | 31'1 | 0'0 | 31'1 | ... | ... | -0.128276 |
| -0.067458 | ... | ... | 0'6 | 0'0 | 0'6 | 4720 | 32'1 | 0'0 | 32'1 | ... | ... | -0.129638 |
| -0.060553 | ... | ... | 0'5 | 0'0 | 0'5 | 4750 | 35'0 | 0'0 | 35'0 | ... | ... | -0.12735 |
| -0.053183 | ... | ... | 0'4 | 0'0 | 0'4 | 4800 | 39'7 | 0'0 | 39'7 | ... | ... | -0.126387 |
| -0.044081 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 44'7 | 0'0 | 44'7 | ... | ... | -0.131271 |
| -0.045225 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 49'6 | 0'0 | 49'6 | ... | ... | -0.12845 |
| -0.033768 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 54'6 | 0'0 | 54'6 | ... | ... | -0.132398 |
| -0.034426 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5000 | 59'5 | 0'0 | 59'5 | ... | ... | -0.128149 |
| -0.035034 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 64'5 | 0'0 | 64'5 | ... | ... | -0.131441 |
| -0.035598 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 69'5 | 0'0 | 69'5 | ... | ... | -0.134566 |
| -0.036126 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 74'5 | 0'0 | 74'5 | ... | ... | -0.137546 |
| -0.020979 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 79'5 | 0'0 | 79'5 | ... | ... | -0.140401 |
| -0.021223 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 84'4 | 0'0 | 84'4 | ... | ... | -0.134118 |
| -0.02145 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 89'4 | 0'0 | 89'4 | ... | ... | -0.136623 |
| -0.021668 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 94'4 | 0'0 | 94'4 | ... | ... | -0.139045 |
| -0.021875 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'4 | 0'0 | 99'4 | ... | ... | -0.141396 |
| -0.02207 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'4 | 0'0 | 104'4 | ... | ... | -0.143683 |
| -0.022258 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 109'4 | 0'0 | 109'4 | ... | ... | -0.145912 |
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.