Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.014583 | ... | ... | 145'6 | 0'0 | 145'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049064 |
| 0.009623 | ... | ... | 95'6 | 0'0 | 95'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04564 |
| 0.009127 | ... | ... | 90'6 | 0'0 | 90'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045206 |
| 0.008631 | ... | ... | 85'7 | 0'0 | 85'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044747 |
| 0.008135 | ... | ... | 80'7 | 0'0 | 80'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044264 |
| 0.007639 | ... | ... | 75'7 | 0'0 | 75'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043748 |
| 0.007143 | ... | ... | 70'7 | 0'0 | 70'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043203 |
| 0.006647 | ... | ... | 65'7 | 0'0 | 65'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042618 |
| 0.006151 | ... | ... | 60'7 | 0'0 | 60'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04199 |
| 0.005655 | ... | ... | 55'7 | 0'0 | 55'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041313 |
| 0.005159 | ... | ... | 50'7 | 0'0 | 50'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040577 |
| 0.004663 | ... | ... | 45'7 | 0'0 | 45'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03977 |
| 0.004167 | ... | ... | 40'7 | 0'0 | 40'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038878 |
| 0.003671 | ... | ... | 36'0 | 0'0 | 36'0 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.065159 |
| 0.003175 | ... | ... | 31'1 | 0'0 | 31'1 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.085766 |
| 0.003075 | ... | ... | 30'2 | 0'0 | 30'2 | 4160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.1055 |
| 0.002976 | ... | ... | 29'2 | 0'0 | 29'2 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.10461 |
| 0.002877 | ... | ... | 28'2 | 0'0 | 28'2 | 4180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.103694 |
| 0.002778 | ... | ... | 27'2 | 0'0 | 27'2 | 4190 | 0'4 | 0'0 | 0'4 | ... | ... | -0.10275 |
| 0.002679 | ... | ... | 26'2 | 0'0 | 26'2 | 4200 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.101777 |
| 0.002579 | ... | ... | 25'2 | 0'0 | 25'2 | 4210 | 0'4 | 0'0 | 0'4 | ... | ... | -0.10077 |
| 0.00248 | ... | ... | 24'3 | 0'0 | 24'3 | 4220 | 0'5 | 0'0 | 0'5 | ... | ... | -0.117381 |
| 0.002381 | ... | ... | 23'3 | 0'0 | 23'3 | 4230 | 0'5 | 0'0 | 0'5 | ... | ... | -0.116074 |
| 0.002282 | ... | ... | 22'3 | 0'0 | 22'3 | 4240 | 0'5 | 0'0 | 0'5 | ... | ... | -0.11472 |
| 0.002183 | ... | ... | 21'4 | 0'0 | 21'4 | 4250 | 0'7 | 0'1 | 0'6 | 0'7 | 0'7 | -0.144177 |
| 0.002083 | ... | ... | 20'5 | 0'0 | 20'5 | 4260 | 0'7 | 0'0 | 0'7 | ... | ... | -0.14224 |
| 0.001984 | ... | ... | 19'7 | 0'0 | 19'7 | 4270 | 1'1 | 0'0 | 1'1 | ... | ... | -0.167316 |
| -0.005923 | ... | ... | 19'0 | 0'0 | 19'0 | 4280 | 1'2 | 0'0 | 1'2 | ... | ... | -0.177277 |
| -0.034441 | ... | ... | 18'1 | 0'0 | 18'1 | 4290 | 1'3 | 0'0 | 1'3 | ... | ... | -0.186247 |
| -0.055291 | ... | ... | 17'2 | 0'0 | 17'2 | 4300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.194263 |
| -0.072513 | ... | ... | 16'3 | 0'0 | 16'3 | 4310 | 1'5 | 0'0 | 1'5 | ... | ... | -0.201351 |
| -0.101996 | ... | ... | 15'5 | 0'0 | 15'5 | 4320 | 1'7 | 0'0 | 1'7 | ... | ... | -0.217522 |
| -0.126197 | ... | ... | 14'7 | 0'0 | 14'7 | 4330 | 2'1 | 0'0 | 2'1 | ... | ... | -0.231704 |
| -0.146571 | ... | ... | 14'1 | 0'0 | 14'1 | 4340 | 2'0 | -0'3 | 2'3 | 2'0 | 2'0 | -0.217139 |
| -0.262588 | 14'6 | 14'6 | 13'3 | 1'3 | 14'6 | 4350 | 2'2 | -0'3 | 2'5 | 2'2 | 2'0 | -0.229309 |
| -0.187761 | ... | ... | 12'6 | 0'0 | 12'6 | 4360 | 2'7 | -0'1 | 3'0 | 2'7 | 2'7 | -0.26371 |
| -0.199433 | ... | ... | 12'0 | 0'0 | 12'0 | 4370 | 3'2 | 0'0 | 3'2 | ... | ... | -0.278592 |
| -0.209027 | ... | ... | 11'2 | 0'0 | 11'2 | 4380 | 3'4 | 0'0 | 3'4 | ... | ... | -0.28414 |
| -0.224092 | ... | ... | 10'5 | 0'0 | 10'5 | 4390 | 3'7 | 0'0 | 3'7 | ... | ... | -0.294989 |
| -0.236376 | ... | ... | 10'0 | 0'0 | 10'0 | 4400 | 3'6 | -0'4 | 4'2 | 4'4 | 3'4 | -0.277454 |
| -0.246102 | ... | ... | 9'3 | 0'0 | 9'3 | 4410 | 4'0 | -0'5 | 4'5 | 4'0 | 4'0 | -0.278885 |
| -0.259704 | ... | ... | 8'7 | 0'0 | 8'7 | 4420 | 4'5 | -0'4 | 5'1 | 5'0 | 4'5 | -0.297205 |
| -0.270508 | ... | ... | 8'3 | 0'0 | 8'3 | 4430 | 5'0 | -0'5 | 5'5 | 5'0 | 5'0 | -0.300748 |
| -0.278725 | ... | ... | 7'7 | 0'0 | 7'7 | 4440 | 6'1 | 0'0 | 6'1 | ... | ... | -0.337265 |
| -0.313255 | 8'1 | 7'3 | 7'3 | 0'5 | 8'0 | 4450 | 6'0 | -0'5 | 6'5 | 6'2 | 5'4 | -0.313353 |
| -0.287951 | 6'7 | 6'7 | 6'7 | 0'0 | 6'7 | 4460 | 6'5 | -0'4 | 7'1 | 6'5 | 6'5 | -0.322124 |
| -0.289109 | ... | ... | 6'3 | 0'0 | 6'3 | 4470 | 7'0 | -0'5 | 7'5 | 7'0 | 7'0 | -0.317446 |
| -0.322124 | 7'0 | 6'5 | 5'7 | 0'6 | 6'5 | 4480 | 7'2 | -0'7 | 8'1 | 7'2 | 7'2 | -0.305016 |
| -0.290362 | ... | ... | 5'4 | 0'0 | 5'4 | 4490 | 8'6 | 0'0 | 8'6 | ... | ... | -0.347661 |
| -0.319812 | 6'3 | 4'7 | 5'1 | 0'5 | 5'6 | 4500 | 9'3 | 0'0 | 9'3 | ... | ... | -0.34873 |
| -0.288767 | ... | ... | 4'6 | 0'0 | 4'6 | 4510 | 10'0 | 0'0 | 10'0 | ... | ... | -0.348057 |
| -0.284867 | ... | ... | 4'3 | 0'0 | 4'3 | 4520 | 10'5 | 0'0 | 10'5 | ... | ... | -0.345663 |
| -0.278886 | ... | ... | 4'0 | 0'0 | 4'0 | 4530 | 11'2 | 0'0 | 11'2 | ... | ... | -0.341553 |
| -0.277455 | ... | ... | 3'6 | 0'0 | 3'6 | 4540 | 12'0 | 0'0 | 12'0 | ... | ... | -0.342078 |
| -0.301758 | 4'0 | 3'4 | 3'3 | 0'5 | 4'0 | 4550 | 12'5 | 0'0 | 12'5 | ... | ... | -0.334697 |
| -0.262522 | 3'1 | 3'1 | 3'1 | 0'0 | 3'1 | 4560 | 13'3 | 0'0 | 13'3 | ... | ... | -0.332341 |
| -0.255971 | ... | ... | 2'7 | 0'0 | 2'7 | 4570 | 14'1 | 0'0 | 14'1 | ... | ... | -0.328669 |
| -0.279259 | 3'1 | 3'1 | 2'5 | 0'4 | 3'1 | 4580 | 14'7 | 0'0 | 14'7 | ... | ... | -0.323692 |
| -0.23791 | ... | ... | 2'3 | 0'0 | 2'3 | 4590 | 15'5 | 0'0 | 15'5 | ... | ... | -0.317411 |
| -0.244062 | 2'3 | 2'2 | 2'1 | 0'2 | 2'3 | 4600 | 16'3 | 0'0 | 16'3 | ... | ... | -0.309816 |
| -0.249912 | 2'3 | 2'3 | 2'0 | 0'3 | 2'3 | 4610 | 17'2 | 0'0 | 17'2 | ... | ... | -0.309051 |
| -0.236873 | 2'1 | 2'1 | 1'6 | 0'3 | 2'1 | 4620 | 18'0 | 0'0 | 18'0 | ... | ... | -0.29912 |
| -0.251394 | 2'2 | 2'2 | 1'5 | 0'5 | 2'2 | 4630 | 18'7 | 0'0 | 18'7 | ... | ... | -0.296635 |
| -0.236535 | 2'0 | 2'0 | 1'4 | 0'4 | 2'0 | 4640 | 19'6 | 0'0 | 19'6 | ... | ... | -0.29345 |
| -0.186249 | ... | ... | 1'3 | 0'0 | 1'3 | 4650 | 20'5 | 0'0 | 20'5 | ... | ... | -0.289578 |
| -0.177279 | ... | ... | 1'2 | 0'0 | 1'2 | 4660 | 21'4 | 0'0 | 21'4 | ... | ... | -0.285028 |
| -0.167317 | ... | ... | 1'1 | 0'0 | 1'1 | 4670 | 22'3 | 0'0 | 22'3 | ... | ... | -0.279808 |
| -0.195287 | 1'3 | 1'3 | 1'0 | 0'3 | 1'3 | 4680 | 23'2 | 0'0 | 23'2 | ... | ... | -0.273921 |
| -0.144179 | ... | ... | 0'7 | 0'0 | 0'7 | 4690 | 24'1 | 0'0 | 24'1 | ... | ... | -0.267367 |
| -0.16055 | 1'1 | 1'0 | 0'7 | 0'1 | 1'0 | 4700 | 25'1 | 0'0 | 25'1 | ... | ... | -0.271154 |
| -0.132397 | ... | ... | 0'6 | 0'0 | 0'6 | 4710 | 26'0 | 0'0 | 26'0 | ... | ... | -0.26365 |
| -0.117383 | ... | ... | 0'5 | 0'0 | 0'5 | 4720 | 26'7 | 0'0 | 26'7 | ... | ... | -0.255478 |
| -0.121049 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 4750 | 29'6 | 0'0 | 29'6 | ... | ... | -0.252349 |
| -0.086419 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 34'5 | 0'0 | 34'5 | ... | ... | -0.252077 |
| -0.065558 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 39'4 | 0'0 | 39'4 | ... | ... | -0.24872 |
| -0.039065 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 44'3 | 0'0 | 44'3 | ... | ... | -0.242701 |
| -0.03994 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 49'3 | 0'0 | 49'3 | ... | ... | -0.250663 |
| -0.040732 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 54'3 | 0'0 | 54'3 | ... | ... | -0.258012 |
| -0.041457 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 59'3 | 0'0 | 59'3 | ... | ... | -0.264844 |
| -0.042123 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 64'3 | 0'0 | 64'3 | ... | ... | -0.271246 |
| -0.042744 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 69'3 | 0'0 | 69'3 | ... | ... | -0.277273 |
| -0.04332 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 74'3 | 0'0 | 74'3 | ... | ... | -0.282977 |
| -0.043861 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 79'3 | 0'0 | 79'3 | ... | ... | -0.288399 |
| -0.044374 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 84'3 | 0'0 | 84'3 | ... | ... | -0.29357 |
| -0.04485 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 89'3 | 0'0 | 89'3 | ... | ... | -0.298519 |
| -0.045307 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 94'2 | 0'0 | 94'2 | ... | ... | -0.283372 |
| -0.045741 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 99'2 | 0'0 | 99'2 | ... | ... | -0.287652 |
| -0.046151 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 104'2 | 0'0 | 104'2 | ... | ... | -0.291781 |
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.