Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.036153 | ... | ... | 140'2 | 0'0 | 140'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024327 |
| -0.023316 | ... | ... | 90'2 | 0'0 | 90'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022513 |
| -0.022028 | ... | ... | 85'2 | 0'0 | 85'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02228 |
| -0.020739 | ... | ... | 80'2 | 0'0 | 80'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022033 |
| -0.01945 | ... | ... | 75'2 | 0'0 | 75'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021769 |
| -0.01816 | ... | ... | 70'2 | 0'0 | 70'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021491 |
| -0.016869 | ... | ... | 65'2 | 0'0 | 65'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021191 |
| -0.015577 | ... | ... | 60'2 | 0'0 | 60'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02087 |
| -0.029481 | ... | ... | 55'3 | 0'0 | 55'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020521 |
| -0.028079 | ... | ... | 50'3 | 0'0 | 50'3 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03486 |
| -0.039491 | ... | ... | 45'4 | 0'0 | 45'4 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034067 |
| -0.037779 | ... | ... | 40'4 | 0'0 | 40'4 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.045305 |
| -0.046961 | ... | ... | 35'5 | 0'0 | 35'5 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.05447 |
| -0.054375 | ... | ... | 30'6 | 0'0 | 30'6 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.061741 |
| -0.06808 | ... | ... | 26'0 | 0'0 | 26'0 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.074934 |
| -0.079911 | ... | ... | 23'2 | 0'0 | 23'2 | 4180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.086289 |
| -0.085442 | ... | ... | 22'3 | 0'0 | 22'3 | 4190 | 1'1 | 0'0 | 1'1 | ... | ... | -0.085112 |
| -0.090484 | ... | ... | 21'4 | 0'0 | 21'4 | 4200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.090287 |
| -0.095064 | ... | ... | 20'5 | 0'0 | 20'5 | 4210 | 1'3 | 0'0 | 1'3 | ... | ... | -0.094976 |
| -0.099197 | ... | ... | 19'6 | 0'0 | 19'6 | 4220 | 1'4 | 0'0 | 1'4 | ... | ... | -0.099201 |
| -0.102896 | ... | ... | 18'7 | 0'0 | 18'7 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | -0.108335 |
| -0.11126 | ... | ... | 18'1 | 0'0 | 18'1 | 4240 | 1'7 | 0'0 | 1'7 | ... | ... | -0.111435 |
| -0.113894 | ... | ... | 17'2 | 0'0 | 17'2 | 4250 | 2'1 | 0'0 | 2'1 | ... | ... | -0.118919 |
| -0.120704 | ... | ... | 16'4 | 0'0 | 16'4 | 4260 | 2'2 | 0'0 | 2'2 | ... | ... | -0.120977 |
| -0.126663 | ... | ... | 15'6 | 0'0 | 15'6 | 4270 | 2'4 | 0'0 | 2'4 | ... | ... | -0.126973 |
| -0.131813 | ... | ... | 15'0 | 0'0 | 15'0 | 4280 | 2'6 | 0'0 | 2'6 | ... | ... | -0.132146 |
| -0.136189 | ... | ... | 14'2 | 0'0 | 14'2 | 4290 | 3'0 | 0'0 | 3'0 | ... | ... | -0.136532 |
| -0.139811 | ... | ... | 13'4 | 0'0 | 13'4 | 4300 | 3'3 | 0'0 | 3'3 | ... | ... | -0.143865 |
| -0.146245 | ... | ... | 12'7 | 0'0 | 12'7 | 4310 | 3'5 | 0'0 | 3'5 | ... | ... | -0.146584 |
| -0.151645 | ... | ... | 12'2 | 0'0 | 12'2 | 4320 | 4'0 | 0'0 | 4'0 | ... | ... | -0.151969 |
| -0.156065 | ... | ... | 11'5 | 0'0 | 11'5 | 4330 | 4'3 | 0'0 | 4'3 | ... | ... | -0.156367 |
| -0.159542 | ... | ... | 11'0 | 0'0 | 11'0 | 4340 | 4'6 | 0'0 | 4'6 | ... | ... | -0.159814 |
| -0.162099 | ... | ... | 10'3 | 0'0 | 10'3 | 4350 | 5'1 | 0'0 | 5'1 | ... | ... | -0.162336 |
| -0.166722 | ... | ... | 9'7 | 0'0 | 9'7 | 4360 | 5'5 | 0'0 | 5'5 | ... | ... | -0.16692 |
| -0.16741 | ... | ... | 9'2 | 0'0 | 9'2 | 4370 | 6'0 | 0'0 | 6'0 | ... | ... | -0.167564 |
| -0.170067 | ... | ... | 8'6 | 0'0 | 8'6 | 4380 | 6'4 | 0'0 | 6'4 | ... | ... | -0.170176 |
| -0.171754 | ... | ... | 8'2 | 0'0 | 8'2 | 4390 | 7'0 | 0'0 | 7'0 | ... | ... | -0.171815 |
| -0.172488 | ... | ... | 7'6 | 0'0 | 7'6 | 4400 | 7'4 | 0'0 | 7'4 | ... | ... | -0.1725 |
| -0.175108 | ... | ... | 7'3 | 0'0 | 7'3 | 4410 | 8'1 | 0'0 | 8'1 | ... | ... | -0.175071 |
| -0.173967 | ... | ... | 6'7 | 0'0 | 6'7 | 4420 | 8'5 | 0'0 | 8'5 | ... | ... | -0.173882 |
| -0.174764 | ... | ... | 6'4 | 0'0 | 6'4 | 4430 | 9'2 | 0'0 | 9'2 | ... | ... | -0.174632 |
| -0.171758 | ... | ... | 6'0 | 0'0 | 6'0 | 4440 | 9'6 | 0'0 | 9'6 | ... | ... | -0.171582 |
| -0.170764 | ... | ... | 5'5 | 0'0 | 5'5 | 4450 | 10'3 | 0'0 | 10'3 | ... | ... | -0.170545 |
| -0.1689 | ... | ... | 5'2 | 0'0 | 5'2 | 4460 | 11'0 | 0'0 | 11'0 | ... | ... | -0.168643 |
| -0.166161 | ... | ... | 4'7 | 0'0 | 4'7 | 4470 | 11'5 | 0'0 | 11'5 | ... | ... | -0.16587 |
| -0.162532 | ... | ... | 4'4 | 0'0 | 4'4 | 4480 | 12'2 | 0'0 | 12'2 | ... | ... | -0.162212 |
| -0.161383 | ... | ... | 4'2 | 0'0 | 4'2 | 4490 | 13'0 | 0'0 | 13'0 | ... | ... | -0.161039 |
| -0.156035 | ... | ... | 3'7 | 0'0 | 3'7 | 4500 | 13'5 | 0'0 | 13'5 | ... | ... | -0.155676 |
| -0.153397 | ... | ... | 3'5 | 0'0 | 3'5 | 4510 | 14'3 | 0'0 | 14'3 | ... | ... | -0.153026 |
| -0.150069 | ... | ... | 3'3 | 0'0 | 3'3 | 4520 | 15'1 | 0'0 | 15'1 | ... | ... | -0.149695 |
| -0.146044 | ... | ... | 3'1 | 0'0 | 3'1 | 4530 | 15'7 | 0'0 | 15'7 | ... | ... | -0.145676 |
| -0.141307 | ... | ... | 2'7 | 0'0 | 2'7 | 4540 | 16'5 | 0'0 | 16'5 | ... | ... | -0.140954 |
| -0.135834 | ... | ... | 2'5 | 0'0 | 2'5 | 4550 | 17'3 | 0'0 | 17'3 | ... | ... | -0.135509 |
| -0.129592 | ... | ... | 2'3 | 0'0 | 2'3 | 4560 | 18'1 | 0'0 | 18'1 | ... | ... | -0.129308 |
| -0.127395 | ... | ... | 2'2 | 0'0 | 2'2 | 4570 | 18'7 | 0'0 | 18'7 | ... | ... | -0.12231 |
| -0.119763 | ... | ... | 2'0 | 0'0 | 2'0 | 4580 | 19'6 | 0'0 | 19'6 | ... | ... | -0.119585 |
| -0.116601 | ... | ... | 1'7 | 0'0 | 1'7 | 4590 | 20'5 | 0'0 | 20'5 | ... | ... | -0.11648 |
| -0.113046 | ... | ... | 1'6 | 0'0 | 1'6 | 4600 | 21'3 | 0'0 | 21'3 | ... | ... | -0.107427 |
| -0.109093 | ... | ... | 1'5 | 0'0 | 1'5 | 4610 | 22'2 | 0'0 | 22'2 | ... | ... | -0.103313 |
| -0.098596 | ... | ... | 1'3 | 0'0 | 1'3 | 4620 | 23'1 | 0'0 | 23'1 | ... | ... | -0.098789 |
| -0.099952 | ... | ... | 1'3 | 0'0 | 1'3 | 4630 | 24'0 | 0'0 | 24'0 | ... | ... | -0.09384 |
| -0.094734 | ... | ... | 1'2 | 0'0 | 1'2 | 4640 | 24'7 | 0'0 | 24'7 | ... | ... | -0.088447 |
| -0.089054 | ... | ... | 1'1 | 0'0 | 1'1 | 4650 | 25'6 | 0'0 | 25'6 | ... | ... | -0.082583 |
| -0.082882 | ... | ... | 1'0 | 0'0 | 1'0 | 4660 | 26'6 | 0'0 | 26'6 | ... | ... | -0.083597 |
| -0.076175 | ... | ... | 0'7 | 0'0 | 0'7 | 4670 | 27'5 | 0'0 | 27'5 | ... | ... | -0.077111 |
| -0.076968 | ... | ... | 0'7 | 0'0 | 0'7 | 4680 | 28'4 | 0'0 | 28'4 | ... | ... | -0.070079 |
| -0.069552 | ... | ... | 0'6 | 0'0 | 0'6 | 4690 | 29'4 | 0'0 | 29'4 | ... | ... | -0.070844 |
| -0.070208 | ... | ... | 0'6 | 0'0 | 0'6 | 4700 | 30'3 | 0'0 | 30'3 | ... | ... | -0.063097 |
| -0.062013 | ... | ... | 0'5 | 0'0 | 0'5 | 4710 | 31'3 | 0'0 | 31'3 | ... | ... | -0.063744 |
| -0.062542 | ... | ... | 0'5 | 0'0 | 0'5 | 4720 | 32'3 | 0'0 | 32'3 | ... | ... | -0.064376 |
| -0.054275 | ... | ... | 0'4 | 0'0 | 0'4 | 4750 | 35'2 | 0'0 | 35'2 | ... | ... | -0.056799 |
| -0.045172 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 40'1 | 0'0 | 40'1 | ... | ... | -0.048881 |
| -0.046459 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 45'0 | 0'0 | 45'0 | ... | ... | -0.039325 |
| -0.034786 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 50'0 | 0'0 | 50'0 | ... | ... | -0.040983 |
| -0.035517 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 54'7 | 0'0 | 54'7 | ... | ... | -0.029345 |
| -0.036189 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 59'7 | 0'0 | 59'7 | ... | ... | -0.030735 |
| -0.036809 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 64'7 | 0'0 | 64'7 | ... | ... | -0.032113 |
| -0.037387 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 69'7 | 0'0 | 69'7 | ... | ... | -0.033479 |
| -0.037928 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 74'7 | 0'0 | 74'7 | ... | ... | -0.034836 |
| -0.038434 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 79'7 | 0'0 | 79'7 | ... | ... | -0.036186 |
| -0.022261 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 84'7 | 0'0 | 84'7 | ... | ... | -0.037531 |
| -0.022495 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 89'6 | 0'0 | 89'6 | ... | ... | -0.023198 |
| -0.02272 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 94'6 | 0'0 | 94'6 | ... | ... | -0.024488 |
| -0.022933 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'6 | 0'0 | 99'6 | ... | ... | -0.025778 |
| -0.023134 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'6 | 0'0 | 104'6 | ... | ... | -0.027067 |
| -0.023328 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 109'6 | 0'0 | 109'6 | ... | ... | -0.028356 |
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.