Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.133714 | ... | ... | 120'3 | 4'4 | 124'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.104976 |
| -0.115667 | ... | ... | 80'3 | 4'4 | 84'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.09799 |
| -0.11325 | ... | ... | 75'3 | 4'4 | 79'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0969 |
| -0.110786 | ... | ... | 70'3 | 4'4 | 74'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095733 |
| -0.108251 | ... | ... | 65'3 | 4'4 | 69'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094502 |
| -0.105661 | ... | ... | 60'3 | 4'4 | 64'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093169 |
| -0.102985 | ... | ... | 55'3 | 4'4 | 59'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091749 |
| -0.100212 | ... | ... | 50'3 | 4'4 | 54'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090197 |
| -0.097333 | ... | ... | 45'3 | 4'4 | 49'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088515 |
| -0.09431 | ... | ... | 40'3 | 4'4 | 44'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08666 |
| -0.091116 | ... | ... | 35'3 | 4'4 | 39'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084601 |
| -0.087701 | ... | ... | 30'3 | 4'4 | 34'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082283 |
| -0.083994 | ... | ... | 25'3 | 4'4 | 29'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07963 |
| -0.080752 | ... | ... | 21'3 | 4'4 | 25'7 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077191 |
| -0.07989 | ... | ... | 20'3 | 4'4 | 24'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076529 |
| -0.079008 | ... | ... | 19'3 | 4'4 | 23'7 | 4010 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07584 |
| -0.078103 | ... | ... | 18'4 | 4'3 | 22'7 | 4020 | 0'1 | -0'1 | 0'2 | ... | ... | -0.07512 |
| -0.077168 | ... | ... | 17'4 | 4'3 | 21'7 | 4030 | 0'1 | -0'1 | 0'2 | ... | ... | -0.074374 |
| -0.076202 | ... | ... | 16'4 | 4'3 | 20'7 | 4040 | 0'1 | -0'1 | 0'2 | ... | ... | -0.073597 |
| -0.075208 | ... | ... | 15'4 | 4'3 | 19'7 | 4050 | 0'1 | -0'2 | 0'3 | ... | ... | -0.072781 |
| -0.074177 | ... | ... | 14'5 | 4'2 | 18'7 | 4060 | 0'1 | -0'2 | 0'3 | ... | ... | -0.071928 |
| -0.073105 | ... | ... | 13'5 | 4'2 | 17'7 | 4070 | 0'1 | -0'2 | 0'3 | ... | ... | -0.071035 |
| -0.07199 | ... | ... | 12'5 | 4'2 | 16'7 | 4080 | 0'1 | -0'2 | 0'3 | ... | ... | -0.070091 |
| -0.070827 | ... | ... | 11'6 | 4'1 | 15'7 | 4090 | 0'1 | -0'3 | 0'4 | 0'3 | 0'1 | -0.069096 |
| -0.069608 | 15'5 | 14'4 | 10'6 | 4'1 | 14'7 | 4100 | 0'1 | -0'4 | 0'5 | 0'1 | 0'1 | -0.068042 |
| -0.113453 | ... | ... | 9'7 | 4'1 | 14'0 | 4110 | 0'2 | -0'3 | 0'5 | ... | ... | -0.112553 |
| -0.111118 | ... | ... | 9'0 | 4'0 | 13'0 | 4120 | 0'2 | -0'4 | 0'6 | ... | ... | -0.110336 |
| -0.108641 | ... | ... | 8'1 | 3'7 | 12'0 | 4130 | 0'2 | -0'5 | 0'7 | ... | ... | -0.107964 |
| -0.141614 | ... | ... | 7'3 | 3'6 | 11'1 | 4140 | 0'3 | -0'6 | 1'1 | ... | ... | -0.141248 |
| -0.137641 | ... | ... | 6'5 | 3'4 | 10'1 | 4150 | 0'3 | -1'0 | 1'3 | 0'4 | 0'2 | -0.137348 |
| -0.163049 | ... | ... | 5'7 | 3'3 | 9'2 | 4160 | 0'4 | -1'1 | 1'5 | ... | ... | -0.162928 |
| -0.157111 | ... | ... | 5'1 | 3'1 | 8'2 | 4170 | 0'5 | -1'2 | 1'7 | 1'6 | 0'3 | -0.183274 |
| -0.198803 | ... | ... | 4'4 | 3'0 | 7'4 | 4180 | 0'6 | -1'4 | 2'2 | 0'5 | 0'4 | -0.198867 |
| -0.209783 | ... | ... | 3'7 | 2'6 | 6'5 | 4190 | 0'7 | -1'6 | 2'5 | 1'6 | 1'2 | -0.209889 |
| -0.234245 | 7'4 | 3'3 | 3'3 | 2'4 | 5'7 | 4200 | 1'1 | -2'0 | 3'1 | 2'5 | 0'6 | -0.234381 |
| -0.250057 | 3'1 | 3'1 | 2'7 | 2'2 | 5'1 | 4210 | 1'3 | -2'2 | 3'5 | 1'7 | 1'3 | -0.250193 |
| -0.257579 | ... | ... | 2'3 | 2'0 | 4'3 | 4220 | 1'5 | -2'4 | 4'1 | 3'7 | 1'2 | -0.257695 |
| -0.269883 | 4'2 | 2'2 | 2'0 | 1'6 | 3'6 | 4230 | 2'0 | -2'6 | 4'6 | 3'1 | 1'4 | -0.269964 |
| -0.284066 | 3'0 | 2'0 | 1'6 | 1'4 | 3'2 | 4240 | 2'4 | -3'0 | 5'4 | 3'0 | 1'5 | -0.284103 |
| -0.286866 | 4'0 | 1'4 | 1'3 | 1'3 | 2'6 | 4250 | 3'0 | -3'1 | 6'1 | 6'0 | 2'0 | -0.286854 |
| -0.278507 | 2'7 | 2'0 | 1'2 | 1'0 | 2'2 | 4260 | 3'4 | -3'3 | 6'7 | 4'0 | 2'3 | -0.278447 |
| -0.272061 | 2'6 | 1'7 | 1'0 | 0'7 | 1'7 | 4270 | 4'1 | -3'5 | 7'6 | 2'7 | 2'7 | -0.27196 |
| -0.269963 | 2'3 | 1'1 | 0'7 | 0'6 | 1'5 | 4280 | 4'7 | -3'6 | 8'5 | ... | ... | -0.269832 |
| -0.24333 | 1'7 | 1'1 | 0'6 | 0'4 | 1'2 | 4290 | 5'4 | -4'0 | 9'4 | ... | ... | -0.24319 |
| -0.24193 | 1'4 | 1'0 | 0'5 | 0'4 | 1'1 | 4300 | 6'2 | -4'1 | 10'3 | 7'1 | 4'5 | -0.223146 |
| -0.215559 | ... | ... | 0'4 | 0'3 | 0'7 | 4310 | 7'1 | -4'1 | 11'2 | ... | ... | -0.215458 |
| -0.203413 | 0'4 | 0'4 | 0'4 | 0'2 | 0'6 | 4320 | 8'0 | -4'2 | 12'2 | ... | ... | -0.203361 |
| -0.186853 | 0'5 | 0'5 | 0'3 | 0'2 | 0'5 | 4330 | 8'7 | -4'2 | 13'1 | ... | ... | -0.186879 |
| -0.165674 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 4340 | 9'6 | -4'3 | 14'1 | ... | ... | -0.165818 |
| -0.139333 | 0'4 | 0'3 | 0'2 | 0'1 | 0'3 | 4350 | 10'5 | -4'3 | 15'0 | 12'5 | 8'7 | -0.139664 |
| -0.143089 | ... | ... | 0'2 | 0'1 | 0'3 | 4360 | 11'5 | -4'3 | 16'0 | ... | ... | -0.143499 |
| -0.109169 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4370 | 12'4 | -4'4 | 17'0 | ... | ... | -0.1099 |
| -0.111466 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 13'4 | -4'4 | 18'0 | 12'1 | 12'1 | -0.112304 |
| -0.113607 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 14'4 | -4'4 | 19'0 | ... | ... | -0.114565 |
| -0.115628 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4400 | 15'4 | -4'4 | 20'0 | 19'7 | 13'4 | -0.116703 |
| -0.11753 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 16'4 | -4'4 | 21'0 | ... | ... | -0.118733 |
| -0.119334 | ... | ... | 0'2 | 0'0 | 0'2 | 4420 | 17'4 | -4'4 | 22'0 | ... | ... | -0.120661 |
| -0.121049 | ... | ... | 0'2 | 0'0 | 0'2 | 4430 | 18'4 | -4'4 | 23'0 | 16'6 | 16'6 | -0.122508 |
| -0.122679 | ... | ... | 0'2 | 0'0 | 0'2 | 4440 | 19'3 | -4'5 | 24'0 | ... | ... | -0.074698 |
| -0.073195 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 4450 | 20'3 | -4'4 | 24'7 | 24'0 | 18'3 | -0.075709 |
| -0.07399 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 21'3 | -4'4 | 25'7 | ... | ... | -0.076689 |
| -0.07475 | ... | ... | 0'1 | 0'0 | 0'1 | 4470 | 22'3 | -4'4 | 26'7 | ... | ... | -0.07764 |
| -0.075484 | ... | ... | 0'1 | 0'0 | 0'1 | 4480 | 23'3 | -4'4 | 27'7 | ... | ... | -0.07856 |
| -0.076189 | ... | ... | 0'1 | 0'0 | 0'1 | 4490 | 24'3 | -4'4 | 28'7 | ... | ... | -0.079453 |
| -0.076863 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4500 | 25'3 | -4'4 | 29'7 | ... | ... | -0.080324 |
| -0.077514 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 26'3 | -4'4 | 30'7 | ... | ... | -0.081177 |
| -0.078147 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4520 | 27'3 | -4'4 | 31'7 | ... | ... | -0.082005 |
| -0.078758 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 28'3 | -4'4 | 32'7 | ... | ... | -0.082814 |
| -0.079345 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 29'3 | -4'4 | 33'7 | ... | ... | -0.083605 |
| -0.079914 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 30'3 | -4'4 | 34'7 | ... | ... | -0.084383 |
| -0.080467 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 31'3 | -4'4 | 35'7 | ... | ... | -0.085148 |
| -0.081008 | ... | ... | 0'1 | 0'0 | 0'1 | 4570 | 32'3 | -4'4 | 36'7 | ... | ... | -0.085894 |
| -0.081531 | ... | ... | 0'1 | 0'0 | 0'1 | 4580 | 33'3 | -4'4 | 37'7 | ... | ... | -0.086626 |
| -0.082037 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 34'3 | -4'4 | 38'7 | ... | ... | -0.087347 |
| -0.08253 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 35'3 | -4'4 | 39'7 | ... | ... | -0.088055 |
| -0.08301 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 36'3 | -4'4 | 40'7 | ... | ... | -0.088754 |
| -0.08348 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 37'3 | -4'4 | 41'7 | ... | ... | -0.089445 |
| -0.083941 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 38'3 | -4'4 | 42'7 | ... | ... | -0.090122 |
| -0.084386 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 39'3 | -4'4 | 43'7 | ... | ... | -0.090789 |
| -0.084821 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 40'3 | -4'4 | 44'7 | ... | ... | -0.091448 |
| -0.085246 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 41'3 | -4'4 | 45'7 | ... | ... | -0.092098 |
| -0.085662 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 42'3 | -4'4 | 46'7 | ... | ... | -0.092741 |
| -0.086069 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 43'3 | -4'4 | 47'7 | ... | ... | -0.093376 |
| -0.08647 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 44'3 | -4'4 | 48'7 | ... | ... | -0.094005 |
| -0.086859 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 45'3 | -4'4 | 49'7 | ... | ... | -0.094625 |
| -0.087241 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 46'3 | -4'4 | 50'7 | ... | ... | -0.095238 |
| -0.087615 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 47'3 | -4'4 | 51'7 | ... | ... | -0.095846 |
| -0.088695 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 50'3 | -4'4 | 54'7 | ... | ... | -0.097633 |
| -0.090366 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 55'3 | -4'4 | 59'7 | ... | ... | -0.100504 |
| -0.091906 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 60'3 | -4'4 | 64'7 | ... | ... | -0.103268 |
| -0.093319 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 65'3 | -4'4 | 69'7 | 67'3 | 66'3 | -0.105938 |
| -0.094646 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 70'3 | -4'4 | 74'7 | ... | ... | -0.108526 |
| -0.095867 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 75'3 | -4'4 | 79'7 | ... | ... | -0.111058 |
| -0.097033 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 80'3 | -4'4 | 84'7 | ... | ... | -0.113524 |
| -0.098121 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 85'3 | -4'4 | 89'7 | ... | ... | -0.115937 |
| -0.099147 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 90'3 | -4'4 | 94'7 | ... | ... | -0.118315 |
| -0.100135 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 95'3 | -4'4 | 99'7 | ... | ... | -0.120654 |
| -0.10106 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 100'3 | -4'4 | 104'7 | ... | ... | -0.122952 |
| -0.101944 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 105'3 | -4'4 | 109'7 | ... | ... | -0.125222 |
| -0.102793 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 110'3 | -4'4 | 114'7 | ... | ... | -0.127466 |
| -0.103604 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 115'3 | -4'4 | 119'7 | ... | ... | -0.129684 |
| -0.10438 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 120'3 | -4'4 | 124'7 | ... | ... | -0.131877 |
| -0.105129 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 125'3 | -4'4 | 129'7 | ... | ... | -0.134052 |
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.