Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.103089 | ... | ... | 120'3 | 4'4 | 124'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074977 |
| -0.087353 | ... | ... | 80'3 | 4'4 | 84'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069986 |
| -0.085281 | ... | ... | 75'3 | 4'4 | 79'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069208 |
| -0.083176 | ... | ... | 70'3 | 4'4 | 74'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068375 |
| -0.081035 | ... | ... | 65'3 | 4'4 | 69'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067495 |
| -0.078845 | ... | ... | 60'3 | 4'4 | 64'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066543 |
| -0.076603 | ... | ... | 55'3 | 4'4 | 59'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065529 |
| -0.074303 | ... | ... | 50'3 | 4'4 | 54'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064421 |
| -0.071922 | ... | ... | 45'3 | 4'4 | 49'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063219 |
| -0.069452 | ... | ... | 40'3 | 4'4 | 44'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061894 |
| -0.066866 | ... | ... | 35'3 | 4'4 | 39'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060424 |
| -0.06413 | ... | ... | 30'3 | 4'4 | 34'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058768 |
| -0.061197 | ... | ... | 25'3 | 4'4 | 29'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056873 |
| -0.058659 | ... | ... | 21'3 | 4'4 | 25'7 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05513 |
| -0.057992 | ... | ... | 20'3 | 4'4 | 24'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054657 |
| -0.05731 | ... | ... | 19'3 | 4'4 | 23'7 | 4010 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054165 |
| -0.056609 | ... | ... | 18'4 | 4'3 | 22'7 | 4020 | 0'1 | -0'1 | 0'2 | ... | ... | -0.053651 |
| -0.055889 | ... | ... | 17'4 | 4'3 | 21'7 | 4030 | 0'1 | -0'1 | 0'2 | ... | ... | -0.053118 |
| -0.05515 | ... | ... | 16'4 | 4'3 | 20'7 | 4040 | 0'1 | -0'1 | 0'2 | ... | ... | -0.052564 |
| -0.054389 | ... | ... | 15'4 | 4'3 | 19'7 | 4050 | 0'1 | -0'2 | 0'3 | ... | ... | -0.051981 |
| -0.053603 | ... | ... | 14'5 | 4'2 | 18'7 | 4060 | 0'1 | -0'2 | 0'3 | ... | ... | -0.051371 |
| -0.052789 | ... | ... | 13'5 | 4'2 | 17'7 | 4070 | 0'1 | -0'2 | 0'3 | ... | ... | -0.050733 |
| -0.051946 | ... | ... | 12'5 | 4'2 | 16'7 | 4080 | 0'1 | -0'2 | 0'3 | ... | ... | -0.050059 |
| -0.051068 | ... | ... | 11'6 | 4'1 | 15'7 | 4090 | 0'1 | -0'3 | 0'4 | 0'3 | 0'1 | -0.049348 |
| -0.050152 | 15'5 | 14'4 | 10'6 | 4'1 | 14'7 | 4100 | 0'1 | -0'4 | 0'5 | 0'1 | 0'1 | -0.048595 |
| -0.081279 | ... | ... | 9'7 | 4'1 | 14'0 | 4110 | 0'2 | -0'3 | 0'5 | ... | ... | -0.080384 |
| -0.079579 | ... | ... | 9'0 | 4'0 | 13'0 | 4120 | 0'2 | -0'4 | 0'6 | ... | ... | -0.0788 |
| -0.07778 | ... | ... | 8'1 | 3'7 | 12'0 | 4130 | 0'2 | -0'5 | 0'7 | ... | ... | -0.077106 |
| -0.101239 | ... | ... | 7'3 | 3'6 | 11'1 | 4140 | 0'3 | -0'6 | 1'1 | ... | ... | -0.100875 |
| -0.098381 | ... | ... | 6'5 | 3'4 | 10'1 | 4150 | 0'3 | -1'0 | 1'3 | 0'4 | 0'2 | -0.098089 |
| -0.116476 | ... | ... | 5'7 | 3'3 | 9'2 | 4160 | 0'4 | -1'1 | 1'5 | ... | ... | -0.116356 |
| -0.11222 | ... | ... | 5'1 | 3'1 | 8'2 | 4170 | 0'5 | -1'2 | 1'7 | 1'6 | 0'3 | -0.130884 |
| -0.141953 | ... | ... | 4'4 | 3'0 | 7'4 | 4180 | 0'6 | -1'4 | 2'2 | 0'5 | 0'4 | -0.142018 |
| -0.14978 | ... | ... | 3'7 | 2'6 | 6'5 | 4190 | 0'7 | -1'6 | 2'5 | 1'6 | 1'2 | -0.149886 |
| -0.167236 | 7'4 | 3'3 | 3'3 | 2'4 | 5'7 | 4200 | 1'1 | -2'0 | 3'1 | 2'5 | 0'6 | -0.167373 |
| -0.178523 | 3'1 | 3'1 | 2'7 | 2'2 | 5'1 | 4210 | 1'3 | -2'2 | 3'5 | 1'7 | 1'3 | -0.178659 |
| -0.183895 | ... | ... | 2'3 | 2'0 | 4'3 | 4220 | 1'5 | -2'4 | 4'1 | 3'7 | 1'2 | -0.184012 |
| -0.192684 | 4'2 | 2'2 | 2'0 | 1'6 | 3'6 | 4230 | 2'0 | -2'6 | 4'6 | 3'1 | 1'4 | -0.192766 |
| -0.202818 | 3'0 | 2'0 | 1'6 | 1'4 | 3'2 | 4240 | 2'4 | -3'0 | 5'4 | 3'0 | 1'5 | -0.202855 |
| -0.204824 | 4'0 | 1'4 | 1'3 | 1'3 | 2'6 | 4250 | 3'0 | -3'1 | 6'1 | 6'0 | 2'0 | -0.204812 |
| -0.198863 | 2'7 | 2'0 | 1'2 | 1'0 | 2'2 | 4260 | 3'4 | -3'3 | 6'7 | 4'0 | 2'3 | -0.198802 |
| -0.194267 | 2'6 | 1'7 | 1'0 | 0'7 | 1'7 | 4270 | 4'1 | -3'5 | 7'6 | 2'7 | 2'7 | -0.194165 |
| -0.192773 | 2'3 | 1'1 | 0'7 | 0'6 | 1'5 | 4280 | 4'7 | -3'6 | 8'5 | ... | ... | -0.192642 |
| -0.17376 | 1'7 | 1'1 | 0'6 | 0'4 | 1'2 | 4290 | 5'4 | -4'0 | 9'4 | ... | ... | -0.173621 |
| -0.172764 | 1'4 | 1'0 | 0'5 | 0'4 | 1'1 | 4300 | 6'2 | -4'1 | 10'3 | 7'1 | 4'5 | -0.159316 |
| -0.153936 | ... | ... | 0'4 | 0'3 | 0'7 | 4310 | 7'1 | -4'1 | 11'2 | ... | ... | -0.153835 |
| -0.145265 | 0'4 | 0'4 | 0'4 | 0'2 | 0'6 | 4320 | 8'0 | -4'2 | 12'2 | ... | ... | -0.145212 |
| -0.13344 | 0'5 | 0'5 | 0'3 | 0'2 | 0'5 | 4330 | 8'7 | -4'2 | 13'1 | ... | ... | -0.133466 |
| -0.118317 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 4340 | 9'6 | -4'3 | 14'1 | ... | ... | -0.118461 |
| -0.099508 | 0'4 | 0'3 | 0'2 | 0'1 | 0'3 | 4350 | 10'5 | -4'3 | 15'0 | 12'5 | 8'7 | -0.099837 |
| -0.10219 | ... | ... | 0'2 | 0'1 | 0'3 | 4360 | 11'5 | -4'3 | 16'0 | ... | ... | -0.102598 |
| -0.077967 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4370 | 12'4 | -4'4 | 17'0 | ... | ... | -0.078694 |
| -0.079607 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 13'4 | -4'4 | 18'0 | 12'1 | 12'1 | -0.080442 |
| -0.081136 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 14'4 | -4'4 | 19'0 | ... | ... | -0.08209 |
| -0.08258 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4400 | 15'4 | -4'4 | 20'0 | 19'7 | 13'4 | -0.08365 |
| -0.083939 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 16'4 | -4'4 | 21'0 | ... | ... | -0.085135 |
| -0.085227 | ... | ... | 0'2 | 0'0 | 0'2 | 4420 | 17'4 | -4'4 | 22'0 | ... | ... | -0.086548 |
| -0.086452 | ... | ... | 0'2 | 0'0 | 0'2 | 4430 | 18'4 | -4'4 | 23'0 | 16'6 | 16'6 | -0.087904 |
| -0.087616 | ... | ... | 0'2 | 0'0 | 0'2 | 4440 | 19'3 | -4'5 | 24'0 | ... | ... | -0.054 |
| -0.052276 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 4450 | 20'3 | -4'4 | 24'7 | 24'0 | 18'3 | -0.054773 |
| -0.052844 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 21'3 | -4'4 | 25'7 | ... | ... | -0.055522 |
| -0.053387 | ... | ... | 0'1 | 0'0 | 0'1 | 4470 | 22'3 | -4'4 | 26'7 | ... | ... | -0.056252 |
| -0.053911 | ... | ... | 0'1 | 0'0 | 0'1 | 4480 | 23'3 | -4'4 | 27'7 | ... | ... | -0.056963 |
| -0.054415 | ... | ... | 0'1 | 0'0 | 0'1 | 4490 | 24'3 | -4'4 | 28'7 | ... | ... | -0.057653 |
| -0.054896 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4500 | 25'3 | -4'4 | 29'7 | ... | ... | -0.058327 |
| -0.055361 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 26'3 | -4'4 | 30'7 | ... | ... | -0.058988 |
| -0.055813 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4520 | 27'3 | -4'4 | 31'7 | ... | ... | -0.059637 |
| -0.05625 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 28'3 | -4'4 | 32'7 | ... | ... | -0.060271 |
| -0.056669 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 29'3 | -4'4 | 33'7 | ... | ... | -0.060891 |
| -0.057075 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 30'3 | -4'4 | 34'7 | ... | ... | -0.061501 |
| -0.05747 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 31'3 | -4'4 | 35'7 | ... | ... | -0.062101 |
| -0.057857 | ... | ... | 0'1 | 0'0 | 0'1 | 4570 | 32'3 | -4'4 | 36'7 | ... | ... | -0.062694 |
| -0.05823 | ... | ... | 0'1 | 0'0 | 0'1 | 4580 | 33'3 | -4'4 | 37'7 | ... | ... | -0.063276 |
| -0.058592 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 34'3 | -4'4 | 38'7 | ... | ... | -0.063849 |
| -0.058944 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 35'3 | -4'4 | 39'7 | ... | ... | -0.064413 |
| -0.059287 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 36'3 | -4'4 | 40'7 | ... | ... | -0.06497 |
| -0.059623 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 37'3 | -4'4 | 41'7 | ... | ... | -0.06552 |
| -0.059952 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 38'3 | -4'4 | 42'7 | ... | ... | -0.066063 |
| -0.06027 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 39'3 | -4'4 | 43'7 | ... | ... | -0.066603 |
| -0.06058 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 40'3 | -4'4 | 44'7 | ... | ... | -0.067133 |
| -0.060884 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 41'3 | -4'4 | 45'7 | ... | ... | -0.067658 |
| -0.061181 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 42'3 | -4'4 | 46'7 | ... | ... | -0.068178 |
| -0.061472 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 43'3 | -4'4 | 47'7 | ... | ... | -0.068692 |
| -0.061758 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 44'3 | -4'4 | 48'7 | ... | ... | -0.069202 |
| -0.062036 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 45'3 | -4'4 | 49'7 | ... | ... | -0.069707 |
| -0.062309 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 46'3 | -4'4 | 50'7 | ... | ... | -0.070208 |
| -0.062576 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 47'3 | -4'4 | 51'7 | ... | ... | -0.070705 |
| -0.063348 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 50'3 | -4'4 | 54'7 | ... | ... | -0.072169 |
| -0.064541 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 55'3 | -4'4 | 59'7 | ... | ... | -0.074543 |
| -0.065641 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 60'3 | -4'4 | 64'7 | ... | ... | -0.076838 |
| -0.06665 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 65'3 | -4'4 | 69'7 | 67'3 | 66'3 | -0.079078 |
| -0.067598 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 70'3 | -4'4 | 74'7 | ... | ... | -0.081268 |
| -0.068471 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 75'3 | -4'4 | 79'7 | ... | ... | -0.083405 |
| -0.069303 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 80'3 | -4'4 | 84'7 | ... | ... | -0.085511 |
| -0.070081 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 85'3 | -4'4 | 89'7 | ... | ... | -0.087589 |
| -0.070813 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 90'3 | -4'4 | 94'7 | ... | ... | -0.089632 |
| -0.071519 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 95'3 | -4'4 | 99'7 | ... | ... | -0.091651 |
| -0.07218 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 100'3 | -4'4 | 104'7 | ... | ... | -0.093648 |
| -0.072811 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 105'3 | -4'4 | 109'7 | ... | ... | -0.095628 |
| -0.073417 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 110'3 | -4'4 | 114'7 | ... | ... | -0.097588 |
| -0.073997 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 115'3 | -4'4 | 119'7 | ... | ... | -0.099532 |
| -0.074551 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 120'3 | -4'4 | 124'7 | ... | ... | -0.101463 |
| -0.075086 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 125'3 | -4'4 | 129'7 | ... | ... | -0.103382 |
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.