Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.041327 | ... | ... | 144'0 | 2'6 | 146'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033715 |
| -0.027303 | ... | ... | 94'0 | 2'6 | 96'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031356 |
| -0.025896 | ... | ... | 89'0 | 2'6 | 91'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031057 |
| -0.024489 | ... | ... | 84'0 | 2'6 | 86'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030741 |
| -0.02308 | ... | ... | 79'0 | 2'6 | 81'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030408 |
| -0.044183 | ... | ... | 74'0 | 2'7 | 76'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030052 |
| -0.042665 | ... | ... | 69'1 | 2'6 | 71'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029676 |
| -0.041135 | ... | ... | 64'1 | 2'6 | 66'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029273 |
| -0.039586 | ... | ... | 59'1 | 2'6 | 61'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028839 |
| -0.038019 | ... | ... | 54'1 | 2'6 | 56'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028372 |
| -0.036431 | ... | ... | 49'1 | 2'6 | 51'7 | 3950 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.027864 |
| -0.034811 | ... | ... | 44'1 | 2'6 | 46'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027306 |
| -0.033157 | ... | ... | 39'1 | 2'6 | 41'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02669 |
| -0.031456 | ... | ... | 34'2 | 2'5 | 36'7 | 4100 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.026 |
| -0.046563 | ... | ... | 29'3 | 2'5 | 32'0 | 4150 | 0'2 | -0'1 | 0'3 | ... | ... | -0.043232 |
| -0.046086 | ... | ... | 28'3 | 2'5 | 31'0 | 4160 | 0'2 | -0'1 | 0'3 | ... | ... | -0.042911 |
| -0.0456 | ... | ... | 27'3 | 2'5 | 30'0 | 4170 | 0'3 | -0'1 | 0'4 | ... | ... | -0.057891 |
| -0.059672 | ... | ... | 26'4 | 2'5 | 29'1 | 4180 | 0'3 | -0'1 | 0'4 | ... | ... | -0.057399 |
| -0.059037 | ... | ... | 25'4 | 2'5 | 28'1 | 4190 | 0'3 | -0'1 | 0'4 | ... | ... | -0.056891 |
| -0.058386 | ... | ... | 24'5 | 2'4 | 27'1 | 4200 | 0'4 | -0'1 | 0'5 | 0'5 | 0'4 | -0.069777 |
| -0.070613 | ... | ... | 23'5 | 2'5 | 26'2 | 4210 | 0'4 | -0'1 | 0'5 | ... | ... | -0.069079 |
| -0.069785 | ... | ... | 22'6 | 2'4 | 25'2 | 4220 | 0'4 | -0'2 | 0'6 | ... | ... | -0.068357 |
| -0.08062 | ... | ... | 21'6 | 2'5 | 24'3 | 4230 | 0'5 | -0'2 | 0'7 | ... | ... | -0.079542 |
| -0.079592 | ... | ... | 20'7 | 2'4 | 23'3 | 4240 | 0'5 | -0'2 | 0'7 | ... | ... | -0.078602 |
| -0.089212 | ... | ... | 20'0 | 2'4 | 22'4 | 4250 | 0'6 | -0'2 | 1'0 | ... | ... | -0.088486 |
| -0.087956 | ... | ... | 19'1 | 2'3 | 21'4 | 4260 | 0'7 | -0'2 | 1'1 | ... | ... | -0.097409 |
| -0.096466 | ... | ... | 18'2 | 2'3 | 20'5 | 4270 | 0'7 | -0'3 | 1'2 | ... | ... | -0.096014 |
| -0.104146 | ... | ... | 17'3 | 2'3 | 19'6 | 4280 | 1'0 | -0'3 | 1'3 | ... | ... | -0.103854 |
| -0.11106 | ... | ... | 16'4 | 2'3 | 18'7 | 4290 | 1'1 | -0'3 | 1'4 | ... | ... | -0.110899 |
| -0.11725 | ... | ... | 15'5 | 2'3 | 18'0 | 4300 | 1'2 | -0'3 | 1'5 | 1'4 | 1'3 | -0.117195 |
| -0.122746 | ... | ... | 14'7 | 2'2 | 17'1 | 4310 | 1'3 | -0'4 | 1'7 | ... | ... | -0.122777 |
| -0.134709 | ... | ... | 14'1 | 2'2 | 16'3 | 4320 | 1'5 | -0'4 | 2'1 | ... | ... | -0.134846 |
| -0.13852 | ... | ... | 13'3 | 2'1 | 15'4 | 4330 | 1'6 | -0'5 | 2'3 | ... | ... | -0.138706 |
| -0.148032 | ... | ... | 12'5 | 2'1 | 14'6 | 4340 | 2'0 | -0'5 | 2'5 | ... | ... | -0.148276 |
| -0.156224 | ... | ... | 12'0 | 2'0 | 14'0 | 4350 | 2'2 | -0'6 | 3'0 | 2'7 | 2'2 | -0.156504 |
| -0.163167 | ... | ... | 11'3 | 1'7 | 13'2 | 4360 | 2'4 | -0'7 | 3'3 | ... | ... | -0.163468 |
| -0.168919 | ... | ... | 10'6 | 1'6 | 12'4 | 4370 | 2'6 | -1'0 | 3'6 | 3'2 | 3'1 | -0.169228 |
| -0.173513 | ... | ... | 10'1 | 1'5 | 11'6 | 4380 | 3'0 | -1'1 | 4'1 | 3'5 | 3'1 | -0.173818 |
| -0.181746 | ... | ... | 9'4 | 1'5 | 11'1 | 4390 | 3'3 | -1'1 | 4'4 | 4'0 | 3'3 | -0.182043 |
| -0.188413 | 10'4 | 9'2 | 9'0 | 1'4 | 10'4 | 4400 | 3'6 | -1'2 | 5'0 | 4'4 | 3'5 | -0.18869 |
| -0.193592 | 9'0 | 9'0 | 8'4 | 1'3 | 9'7 | 4410 | 4'1 | -1'3 | 5'4 | 4'7 | 4'1 | -0.193841 |
| -0.197332 | ... | ... | 7'7 | 1'3 | 9'2 | 4420 | 4'5 | -1'2 | 5'7 | 5'2 | 4'4 | -0.201753 |
| -0.203749 | ... | ... | 7'3 | 1'3 | 8'6 | 4430 | 5'0 | -1'3 | 6'3 | 5'5 | 4'7 | -0.203925 |
| -0.204579 | 7'6 | 7'6 | 6'7 | 1'2 | 8'1 | 4440 | 5'4 | -1'3 | 6'7 | 6'1 | 5'3 | -0.208707 |
| -0.207949 | 7'7 | 6'4 | 6'4 | 1'1 | 7'5 | 4450 | 5'7 | -1'5 | 7'4 | 6'7 | 5'5 | -0.208034 |
| -0.209817 | 7'3 | 6'3 | 6'0 | 1'1 | 7'1 | 4460 | 6'3 | -1'5 | 8'0 | 7'3 | 6'2 | -0.209853 |
| -0.210209 | 6'7 | 6'2 | 5'5 | 1'0 | 6'5 | 4470 | 6'7 | -1'6 | 8'5 | ... | ... | -0.210196 |
| -0.20913 | 6'4 | 5'4 | 5'1 | 1'0 | 6'1 | 4480 | 7'3 | -1'6 | 9'1 | ... | ... | -0.209068 |
| -0.210524 | 6'0 | 5'0 | 4'6 | 1'0 | 5'6 | 4490 | 8'0 | -1'6 | 9'6 | ... | ... | -0.210415 |
| -0.210544 | 5'5 | 4'4 | 4'3 | 1'0 | 5'3 | 4500 | 8'5 | -1'6 | 10'3 | 9'6 | 9'1 | -0.21039 |
| -0.209212 | 5'0 | 4'6 | 4'0 | 1'0 | 5'0 | 4510 | 9'2 | -1'6 | 11'0 | ... | ... | -0.209016 |
| -0.206537 | ... | ... | 3'6 | 0'7 | 4'5 | 4520 | 9'7 | -1'7 | 11'6 | ... | ... | -0.206302 |
| -0.202506 | 4'0 | 4'0 | 3'3 | 0'7 | 4'2 | 4530 | 10'4 | -1'7 | 12'3 | ... | ... | -0.202238 |
| -0.201654 | 3'6 | 3'6 | 3'1 | 0'7 | 4'0 | 4540 | 11'1 | -2'0 | 13'1 | ... | ... | -0.196796 |
| -0.195014 | 3'5 | 3'2 | 2'7 | 0'6 | 3'5 | 4550 | 11'7 | -2'0 | 13'7 | ... | ... | -0.194698 |
| -0.186903 | 3'1 | 2'7 | 2'5 | 0'5 | 3'2 | 4560 | 12'4 | -2'1 | 14'5 | 14'0 | 14'0 | -0.186577 |
| -0.182495 | 2'7 | 2'6 | 2'3 | 0'5 | 3'0 | 4570 | 13'2 | -2'1 | 15'3 | ... | ... | -0.182164 |
| -0.177 | 2'6 | 2'6 | 2'2 | 0'4 | 2'6 | 4580 | 14'0 | -2'1 | 16'1 | ... | ... | -0.176674 |
| -0.170393 | ... | ... | 2'0 | 0'4 | 2'4 | 4590 | 14'6 | -2'2 | 17'0 | ... | ... | -0.170083 |
| -0.16263 | 2'4 | 1'7 | 1'7 | 0'3 | 2'2 | 4600 | 15'4 | -2'2 | 17'6 | ... | ... | -0.162351 |
| -0.153646 | ... | ... | 1'5 | 0'3 | 2'0 | 4610 | 16'2 | -2'3 | 18'5 | ... | ... | -0.153416 |
| -0.150257 | ... | ... | 1'4 | 0'3 | 1'7 | 4620 | 17'1 | -2'3 | 19'4 | ... | ... | -0.150066 |
| -0.139038 | ... | ... | 1'3 | 0'2 | 1'5 | 4630 | 17'7 | -2'4 | 20'3 | ... | ... | -0.138935 |
| -0.134103 | ... | ... | 1'2 | 0'2 | 1'4 | 4640 | 18'6 | -2'4 | 21'2 | ... | ... | -0.13407 |
| -0.128533 | 1'3 | 1'2 | 1'1 | 0'2 | 1'3 | 4650 | 19'5 | -2'4 | 22'1 | ... | ... | -0.128587 |
| -0.122311 | 1'2 | 1'1 | 1'0 | 0'2 | 1'2 | 4660 | 20'4 | -2'4 | 23'0 | ... | ... | -0.12247 |
| -0.115411 | 1'1 | 1'0 | 0'7 | 0'2 | 1'1 | 4670 | 21'3 | -2'4 | 23'7 | ... | ... | -0.115695 |
| -0.107794 | 1'0 | 0'7 | 0'7 | 0'1 | 1'0 | 4680 | 22'2 | -2'4 | 24'6 | ... | ... | -0.108229 |
| -0.099408 | 1'0 | 0'7 | 0'6 | 0'1 | 0'7 | 4690 | 23'1 | -2'5 | 25'6 | ... | ... | -0.100027 |
| -0.100677 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 4700 | 24'1 | -2'4 | 26'5 | ... | ... | -0.101368 |
| -0.091254 | ... | ... | 0'5 | 0'1 | 0'6 | 4710 | 25'0 | -2'5 | 27'5 | ... | ... | -0.09218 |
| -0.092294 | ... | ... | 0'5 | 0'1 | 0'6 | 4720 | 25'7 | -2'5 | 28'4 | ... | ... | -0.082107 |
| -0.070782 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4750 | 28'6 | -2'5 | 31'3 | ... | ... | -0.072591 |
| -0.059505 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4800 | 33'5 | -2'6 | 36'3 | ... | ... | -0.062379 |
| -0.045126 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 38'4 | -2'5 | 41'1 | ... | ... | -0.049509 |
| -0.04639 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 43'3 | -2'6 | 46'1 | ... | ... | -0.033659 |
| -0.047527 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 48'3 | -2'6 | 51'1 | ... | ... | -0.035302 |
| -0.028022 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 53'2 | -2'6 | 56'0 | ... | ... | -0.015042 |
| -0.028519 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 58'3 | -2'6 | 61'1 | ... | ... | -0.038495 |
| -0.028975 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 63'3 | -2'6 | 66'1 | ... | ... | -0.040058 |
| -0.029401 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 68'3 | -2'6 | 71'1 | ... | ... | -0.041603 |
| -0.029795 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 73'3 | -2'5 | 76'0 | ... | ... | -0.04313 |
| -0.030166 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 78'3 | -2'5 | 81'0 | ... | ... | -0.044646 |
| -0.030517 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 83'2 | -2'6 | 86'0 | ... | ... | -0.023509 |
| -0.030844 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 88'2 | -2'6 | 91'0 | ... | ... | -0.02492 |
| -0.031157 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 93'2 | -2'6 | 96'0 | ... | ... | -0.02633 |
| -0.031455 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 98'2 | -2'6 | 101'0 | ... | ... | -0.027739 |
| -0.031736 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 103'2 | -2'6 | 106'0 | ... | ... | -0.029149 |
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.