Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.028463 | ... | ... | 254'4 | 0'0 | 254'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034641 |
| 0.027355 | ... | ... | 244'4 | 0'0 | 244'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034448 |
| 0.026248 | ... | ... | 234'4 | 0'0 | 234'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034244 |
| 0.02514 | ... | ... | 224'4 | 0'0 | 224'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034026 |
| 0.024033 | ... | ... | 214'4 | 0'0 | 214'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033797 |
| 0.022925 | ... | ... | 204'4 | 0'0 | 204'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033553 |
| 0.021818 | ... | ... | 194'4 | 0'0 | 194'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033295 |
| 0.02071 | ... | ... | 184'4 | 0'0 | 184'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033023 |
| 0.019603 | ... | ... | 174'4 | 0'0 | 174'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032732 |
| 0.018495 | ... | ... | 164'4 | 0'0 | 164'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032426 |
| 0.017388 | ... | ... | 154'4 | 0'0 | 154'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032096 |
| 0.01628 | ... | ... | 144'4 | 0'0 | 144'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031745 |
| 0.015173 | ... | ... | 134'4 | 0'0 | 134'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031368 |
| 0.014065 | ... | ... | 124'4 | 0'0 | 124'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030964 |
| 0.013511 | ... | ... | 119'4 | 0'0 | 119'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030749 |
| 0.012958 | ... | ... | 114'4 | 0'0 | 114'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030523 |
| 0.012404 | ... | ... | 109'4 | 0'0 | 109'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030291 |
| 0.01185 | ... | ... | 104'4 | 0'0 | 104'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030048 |
| 0.011296 | ... | ... | 99'4 | 0'0 | 99'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029792 |
| 0.010743 | ... | ... | 94'4 | 0'0 | 94'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029524 |
| 0.010189 | ... | ... | 89'4 | 0'0 | 89'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029242 |
| 0.009635 | ... | ... | 84'4 | 0'0 | 84'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028946 |
| 0.009081 | ... | ... | 79'4 | 0'0 | 79'4 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028634 |
| 0.008528 | ... | ... | 74'4 | 0'0 | 74'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028299 |
| 0.007974 | ... | ... | 69'4 | 0'0 | 69'4 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027946 |
| 0.00742 | ... | ... | 64'5 | 0'0 | 64'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027568 |
| 0.006866 | ... | ... | 59'5 | 0'0 | 59'5 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.047206 |
| 0.006313 | ... | ... | 54'6 | 0'0 | 54'6 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.046367 |
| 0.005759 | ... | ... | 49'7 | 0'0 | 49'7 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.062266 |
| 0.005205 | ... | ... | 45'0 | 0'0 | 45'0 | 4200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.075719 |
| 0.004651 | ... | ... | 40'1 | 0'0 | 40'1 | 4250 | 0'6 | 0'0 | 0'6 | ... | ... | -0.099656 |
| 0.004098 | ... | ... | 35'3 | 0'0 | 35'3 | 4300 | 1'0 | 0'0 | 1'0 | ... | ... | -0.118855 |
| 0.003544 | ... | ... | 30'6 | 0'0 | 30'6 | 4350 | 1'3 | 0'0 | 1'3 | ... | ... | -0.143219 |
| 0.00299 | ... | ... | 26'3 | 0'0 | 26'3 | 4400 | 1'5 | -0'2 | 1'7 | 1'6 | 1'5 | -0.15309 |
| -0.024905 | ... | ... | 22'1 | 0'0 | 22'1 | 4450 | 2'6 | 0'0 | 2'6 | ... | ... | -0.206223 |
| -0.201074 | 20'0 | 18'1 | 18'2 | 1'6 | 20'0 | 4500 | 3'7 | 0'0 | 3'7 | ... | ... | -0.23986 |
| -0.169582 | ... | ... | 14'6 | 0'0 | 14'6 | 4550 | 4'7 | -0'3 | 5'2 | 4'7 | 4'7 | -0.252463 |
| -0.253342 | 13'0 | 11'4 | 11'5 | 1'3 | 13'0 | 4600 | 6'2 | -0'7 | 7'1 | 7'3 | 6'2 | -0.26169 |
| -0.231976 | ... | ... | 9'0 | 0'0 | 9'0 | 4650 | 8'5 | -0'7 | 9'4 | 8'7 | 8'4 | -0.28007 |
| -0.255321 | 7'3 | 7'2 | 6'6 | 0'5 | 7'3 | 4700 | 12'2 | 0'0 | 12'2 | ... | ... | -0.310896 |
| -0.249929 | 5'5 | 5'3 | 5'0 | 0'5 | 5'5 | 4750 | 15'4 | 0'0 | 15'4 | ... | ... | -0.310011 |
| -0.205586 | 3'4 | 3'4 | 3'4 | 0'0 | 3'4 | 4800 | 19'0 | 0'0 | 19'0 | ... | ... | -0.298716 |
| -0.205216 | 3'0 | 3'0 | 2'4 | 0'4 | 3'0 | 4850 | 22'7 | 0'0 | 22'7 | ... | ... | -0.285146 |
| -0.145781 | 1'5 | 1'5 | 1'6 | -0'1 | 1'5 | 4900 | 24'7 | -2'2 | 27'1 | 24'7 | 24'7 | -0.160921 |
| -0.119507 | ... | ... | 1'1 | 0'0 | 1'1 | 4950 | 31'5 | 0'0 | 31'5 | ... | ... | -0.268336 |
| -0.104558 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 5000 | 36'2 | 0'0 | 36'2 | ... | ... | -0.262593 |
| -0.084852 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 5050 | 41'0 | 0'0 | 41'0 | ... | ... | -0.260019 |
| -0.074094 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 5100 | 45'7 | 0'0 | 45'7 | ... | ... | -0.26256 |
| -0.061128 | ... | ... | 0'3 | 0'0 | 0'3 | 5150 | 50'6 | 0'0 | 50'6 | ... | ... | -0.263548 |
| -0.04565 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 55'5 | 0'0 | 55'5 | ... | ... | -0.263175 |
| -0.046544 | ... | ... | 0'2 | 0'0 | 0'2 | 5250 | 60'5 | 0'0 | 60'5 | ... | ... | -0.270572 |
| -0.027247 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 65'5 | 0'0 | 65'5 | ... | ... | -0.277507 |
| -0.027648 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 70'4 | 0'0 | 70'4 | ... | ... | -0.274589 |
| -0.028022 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 75'4 | 0'0 | 75'4 | ... | ... | -0.280564 |
| -0.028372 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 80'4 | 0'0 | 80'4 | ... | ... | -0.286248 |
| -0.028704 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 85'4 | 0'0 | 85'4 | ... | ... | -0.291668 |
| -0.029011 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 90'4 | 0'0 | 90'4 | ... | ... | -0.296858 |
| -0.029307 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 95'4 | 0'0 | 95'4 | ... | ... | -0.301841 |
| -0.029589 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 100'4 | 0'0 | 100'4 | ... | ... | -0.306631 |
| -0.029853 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 105'4 | 0'0 | 105'4 | ... | ... | -0.311253 |
| -0.030107 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 110'4 | 0'0 | 110'4 | ... | ... | -0.315719 |
| -0.030353 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 115'4 | 0'0 | 115'4 | ... | ... | -0.320042 |
| -0.030585 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 120'4 | 0'0 | 120'4 | ... | ... | -0.324233 |
| -0.030808 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 125'4 | 0'0 | 125'4 | ... | ... | -0.328303 |
| -0.031024 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 130'4 | 0'0 | 130'4 | ... | ... | -0.332261 |
| -0.031231 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 135'4 | 0'0 | 135'4 | ... | ... | -0.336117 |
| -0.031431 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 140'4 | 0'0 | 140'4 | ... | ... | -0.339876 |
| -0.031624 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 145'4 | 0'0 | 145'4 | ... | ... | -0.343543 |
| -0.031811 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 150'4 | 0'0 | 150'4 | ... | ... | -0.347127 |
| -0.031993 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 155'4 | 0'0 | 155'4 | ... | ... | -0.350632 |
| -0.032166 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 160'4 | 0'0 | 160'4 | ... | ... | -0.354064 |
| -0.032334 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 165'4 | 0'0 | 165'4 | ... | ... | -0.357426 |
| -0.032499 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 170'4 | 0'0 | 170'4 | ... | ... | -0.360723 |
| -0.032661 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 175'4 | 0'0 | 175'4 | ... | ... | -0.363958 |
| -0.032968 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 185'4 | 0'0 | 185'4 | ... | ... | -0.370255 |
| -0.033257 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 195'4 | 0'0 | 195'4 | ... | ... | -0.376343 |
| -0.033534 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 205'4 | 0'0 | 205'4 | ... | ... | -0.382242 |
| -0.033798 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 215'4 | 0'0 | 215'4 | ... | ... | -0.387971 |
| -0.034049 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 225'4 | 0'0 | 225'4 | ... | ... | -0.393542 |
| -0.03429 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 235'4 | 0'0 | 235'4 | ... | ... | -0.398971 |
| -0.034521 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 245'4 | 0'0 | 245'4 | ... | ... | -0.40427 |
| -0.034739 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 255'4 | 0'0 | 255'4 | ... | ... | -0.40945 |
| -0.034953 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 265'4 | 0'0 | 265'4 | ... | ... | -0.414517 |
| -0.03516 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 275'4 | 0'0 | 275'4 | ... | ... | -0.419482 |
| -0.035359 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 285'4 | 0'0 | 285'4 | ... | ... | -0.424352 |
| -0.035548 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 295'4 | 0'0 | 295'4 | ... | ... | -0.429132 |
| -0.035731 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 305'4 | 0'0 | 305'4 | ... | ... | -0.43383 |
| -0.035909 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 315'4 | 0'0 | 315'4 | ... | ... | -0.438449 |
| -0.036083 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 325'4 | 0'0 | 325'4 | ... | ... | -0.442997 |
| -0.036251 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 335'4 | 0'0 | 335'4 | ... | ... | -0.447477 |
| -0.036412 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 345'4 | 0'0 | 345'4 | ... | ... | -0.451892 |
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.