Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.013765 | ... | ... | 140'4 | 0'0 | 140'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023297 |
| 0.008893 | ... | ... | 90'4 | 0'0 | 90'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021577 |
| 0.008405 | ... | ... | 85'4 | 0'0 | 85'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021356 |
| 0.007918 | ... | ... | 80'4 | 0'0 | 80'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021123 |
| 0.007431 | ... | ... | 75'4 | 0'0 | 75'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020873 |
| 0.006943 | ... | ... | 70'4 | 0'0 | 70'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020611 |
| 0.006456 | ... | ... | 65'4 | 0'0 | 65'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020328 |
| 0.005969 | ... | ... | 60'4 | 0'0 | 60'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020025 |
| 0.005482 | ... | ... | 55'5 | 0'0 | 55'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019697 |
| 0.004994 | ... | ... | 50'5 | 0'0 | 50'5 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033486 |
| 0.004507 | ... | ... | 45'6 | 0'0 | 45'6 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.044778 |
| 0.00402 | ... | ... | 40'7 | 0'0 | 40'7 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.043587 |
| 0.003533 | ... | ... | 36'0 | 0'0 | 36'0 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.052468 |
| 0.003045 | ... | ... | 31'1 | 0'0 | 31'1 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.059566 |
| -0.020164 | ... | ... | 26'3 | 0'0 | 26'3 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.072467 |
| 0 | ... | ... | ... | ... | ... | 4180 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4190 | ... | ... | ... | ... | ... | 0 |
| -0.054464 | ... | ... | 21'7 | 0'0 | 21'7 | 4200 | 1'1 | -0'2 | 1'3 | 1'1 | 1'1 | -0.081405 |
| -0.060878 | ... | ... | 21'0 | 0'0 | 21'0 | 4210 | 1'4 | 0'0 | 1'4 | ... | ... | -0.097988 |
| -0.066662 | ... | ... | 20'1 | 0'0 | 20'1 | 4220 | 1'5 | 0'0 | 1'5 | ... | ... | -0.101931 |
| -0.071877 | ... | ... | 19'2 | 0'0 | 19'2 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | -0.105472 |
| -0.076564 | ... | ... | 18'3 | 0'0 | 18'3 | 4240 | 2'0 | 0'0 | 2'0 | ... | ... | -0.113508 |
| -0.08617 | ... | ... | 17'5 | 0'0 | 17'5 | 4250 | 2'0 | -0'1 | 2'1 | 2'3 | 2'0 | -0.111373 |
| -0.094606 | ... | ... | 16'7 | 0'0 | 16'7 | 4260 | 2'3 | 0'0 | 2'3 | ... | ... | -0.122669 |
| -0.102007 | ... | ... | 16'1 | 0'0 | 16'1 | 4270 | 2'5 | 0'0 | 2'5 | ... | ... | -0.128487 |
| -0.108475 | ... | ... | 15'3 | 0'0 | 15'3 | 4280 | 2'7 | 0'0 | 2'7 | ... | ... | -0.133562 |
| -0.114076 | ... | ... | 14'5 | 0'0 | 14'5 | 4290 | 3'1 | 0'0 | 3'1 | ... | ... | -0.137926 |
| -0.118859 | ... | ... | 13'7 | 0'0 | 13'7 | 4300 | 3'1 | -0'2 | 3'3 | 3'6 | 3'0 | -0.134291 |
| -0.126508 | ... | ... | 13'2 | 0'0 | 13'2 | 4310 | 3'7 | 0'1 | 3'6 | 3'7 | 3'7 | -0.15148 |
| -0.129573 | ... | ... | 12'4 | 0'0 | 12'4 | 4320 | 3'6 | -0'3 | 4'1 | 3'6 | 3'5 | -0.143567 |
| -0.135214 | ... | ... | 11'7 | 0'0 | 11'7 | 4330 | 4'1 | -0'2 | 4'3 | 4'5 | 4'0 | -0.14857 |
| -0.139842 | ... | ... | 11'2 | 0'0 | 11'2 | 4340 | 4'4 | -0'2 | 4'6 | 4'4 | 4'3 | -0.152651 |
| -0.146537 | ... | ... | 10'6 | 0'0 | 10'6 | 4350 | 4'7 | -0'3 | 5'2 | 4'7 | 4'6 | -0.155843 |
| -0.149167 | ... | ... | 10'1 | 0'0 | 10'1 | 4360 | 5'2 | -0'3 | 5'5 | 5'7 | 5'1 | -0.158167 |
| -0.150897 | ... | ... | 9'4 | 0'0 | 9'4 | 4370 | 5'6 | -0'2 | 6'0 | 5'6 | 5'4 | -0.162473 |
| -0.154522 | ... | ... | 9'0 | 0'0 | 9'0 | 4380 | 6'2 | -0'2 | 6'4 | 6'2 | 6'2 | -0.165814 |
| -0.157153 | ... | ... | 8'4 | 0'0 | 8'4 | 4390 | 7'0 | 0'0 | 7'0 | ... | ... | -0.173706 |
| -0.166968 | 8'3 | 7'3 | 8'0 | 0'3 | 8'3 | 4400 | 7'0 | -0'4 | 7'4 | 8'1 | 7'0 | -0.164314 |
| -0.148729 | 7'0 | 7'0 | 7'4 | -0'4 | 7'0 | 4410 | 7'6 | -0'2 | 8'0 | 7'6 | 7'6 | -0.170377 |
| -0.167462 | 7'3 | 7'3 | 7'1 | 0'2 | 7'3 | 4420 | 8'5 | 0'0 | 8'5 | ... | ... | -0.178256 |
| -0.166372 | 7'0 | 6'4 | 6'5 | 0'2 | 6'7 | 4430 | 8'6 | -0'3 | 9'1 | 9'4 | 8'6 | -0.169013 |
| -0.167136 | 6'4 | 6'4 | 6'2 | 0'2 | 6'4 | 4440 | 9'2 | -0'4 | 9'6 | 9'2 | 9'2 | -0.167004 |
| -0.167066 | 6'1 | 5'2 | 5'6 | 0'3 | 6'1 | 4450 | 10'2 | 0'0 | 10'2 | ... | ... | -0.17528 |
| -0.154692 | 5'2 | 5'2 | 5'3 | -0'1 | 5'2 | 4460 | 10'7 | 0'0 | 10'7 | ... | ... | -0.174511 |
| -0.155637 | ... | ... | 5'0 | 0'0 | 5'0 | 4470 | 11'4 | 0'0 | 11'4 | ... | ... | -0.172966 |
| -0.152833 | ... | ... | 4'5 | 0'0 | 4'5 | 4480 | 12'1 | 0'0 | 12'1 | ... | ... | -0.170644 |
| -0.158567 | 4'5 | 4'5 | 4'3 | 0'2 | 4'5 | 4490 | 12'7 | 0'0 | 12'7 | ... | ... | -0.170607 |
| -0.157573 | 4'4 | 3'6 | 4'1 | 0'2 | 4'3 | 4500 | 13'4 | 0'0 | 13'4 | ... | ... | -0.166801 |
| -0.152596 | 4'0 | 4'0 | 3'6 | 0'2 | 4'0 | 4510 | 14'2 | 0'0 | 14'2 | ... | ... | -0.165463 |
| -0.143181 | ... | ... | 3'4 | 0'0 | 3'4 | 4520 | 15'0 | 0'0 | 15'0 | ... | ... | -0.163529 |
| -0.139849 | ... | ... | 3'2 | 0'0 | 3'2 | 4530 | 15'6 | 0'0 | 15'6 | ... | ... | -0.161003 |
| -0.131943 | ... | ... | 2'7 | 0'0 | 2'7 | 4540 | 16'3 | 0'0 | 16'3 | ... | ... | -0.154241 |
| -0.131118 | ... | ... | 2'6 | 0'0 | 2'6 | 4550 | 17'1 | 0'0 | 17'1 | ... | ... | -0.15038 |
| -0.125676 | ... | ... | 2'4 | 0'0 | 2'4 | 4560 | 18'0 | 0'0 | 18'0 | ... | ... | -0.149849 |
| -0.128341 | 2'4 | 2'4 | 2'2 | 0'2 | 2'4 | 4570 | 18'6 | 0'0 | 18'6 | ... | ... | -0.144905 |
| -0.117194 | ... | ... | 2'1 | 0'0 | 2'1 | 4580 | 19'5 | 0'0 | 19'5 | ... | ... | -0.143582 |
| -0.114544 | ... | ... | 2'0 | 0'0 | 2'0 | 4590 | 20'4 | 0'0 | 20'4 | ... | ... | -0.141937 |
| -0.116551 | 2'0 | 1'5 | 1'7 | 0'1 | 2'0 | 4600 | 21'2 | 0'0 | 21'2 | ... | ... | -0.135421 |
| -0.10275 | ... | ... | 1'5 | 0'0 | 1'5 | 4610 | 22'1 | 0'0 | 22'1 | ... | ... | -0.132993 |
| -0.09873 | ... | ... | 1'4 | 0'0 | 1'4 | 4620 | 23'0 | 0'0 | 23'0 | ... | ... | -0.130249 |
| -0.0943 | ... | ... | 1'3 | 0'0 | 1'3 | 4630 | 23'6 | 0'0 | 23'6 | ... | ... | -0.122049 |
| -0.089446 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 4640 | 24'5 | 0'0 | 24'5 | ... | ... | -0.118482 |
| -0.084144 | 1'1 | 1'1 | 1'1 | 0'0 | 1'1 | 4650 | 25'4 | 0'0 | 25'4 | ... | ... | -0.114584 |
| -0.078367 | ... | ... | 1'0 | 0'0 | 1'0 | 4660 | 26'4 | 0'0 | 26'4 | ... | ... | -0.116087 |
| -0.086172 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 4670 | 27'3 | 0'0 | 27'3 | ... | ... | -0.111729 |
| -0.080147 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 4680 | 28'3 | 0'0 | 28'3 | ... | ... | -0.113073 |
| -0.073616 | ... | ... | 0'7 | 0'0 | 0'7 | 4690 | 29'2 | 0'0 | 29'2 | ... | ... | -0.108263 |
| -0.074353 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 4700 | 30'2 | 0'0 | 30'2 | ... | ... | -0.109464 |
| -0.067151 | ... | ... | 0'6 | 0'0 | 0'6 | 4710 | 31'1 | 0'0 | 31'1 | ... | ... | -0.104201 |
| -0.06776 | ... | ... | 0'6 | 0'0 | 0'6 | 4720 | 32'1 | 0'0 | 32'1 | ... | ... | -0.105274 |
| -0.060791 | ... | ... | 0'5 | 0'0 | 0'5 | 4750 | 35'0 | 0'0 | 35'0 | ... | ... | -0.101444 |
| -0.053356 | ... | ... | 0'4 | 0'0 | 0'4 | 4800 | 39'7 | 0'0 | 39'7 | ... | ... | -0.098407 |
| -0.0442 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 44'7 | 0'0 | 44'7 | ... | ... | -0.102146 |
| -0.045334 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 49'6 | 0'0 | 49'6 | ... | ... | -0.097359 |
| -0.033837 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 54'6 | 0'0 | 54'6 | ... | ... | -0.100354 |
| -0.034489 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5000 | 59'5 | 0'0 | 59'5 | ... | ... | -0.094176 |
| -0.035092 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 64'5 | 0'0 | 64'5 | ... | ... | -0.096658 |
| -0.035652 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 69'5 | 0'0 | 69'5 | ... | ... | -0.099034 |
| -0.036177 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 74'5 | 0'0 | 74'5 | ... | ... | -0.101317 |
| -0.021004 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 79'5 | 0'0 | 79'5 | ... | ... | -0.10352 |
| -0.021246 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 84'4 | 0'0 | 84'4 | ... | ... | -0.095431 |
| -0.021472 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 89'4 | 0'0 | 89'4 | ... | ... | -0.097362 |
| -0.021689 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 94'4 | 0'0 | 94'4 | ... | ... | -0.099247 |
| -0.021895 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'4 | 0'0 | 99'4 | ... | ... | -0.10109 |
| -0.02209 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'4 | 0'0 | 104'4 | ... | ... | -0.102895 |
| -0.022276 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 109'4 | 0'0 | 109'4 | ... | ... | -0.104667 |
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.