Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032317 | ... | ... | 320'2 | 0'0 | 320'2 | 1250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021559 |
| 0.010789 | ... | ... | 105'2 | 0'0 | 105'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018257 |
| 0.010288 | ... | ... | 100'2 | 0'0 | 100'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018103 |
| 0.009788 | ... | ... | 95'2 | 0'0 | 95'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017942 |
| 0.009287 | ... | ... | 90'2 | 0'0 | 90'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017772 |
| 0.008786 | ... | ... | 85'2 | 0'0 | 85'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017594 |
| 0.008286 | ... | ... | 80'2 | 0'0 | 80'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017406 |
| 0.007785 | ... | ... | 75'2 | 0'0 | 75'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017205 |
| 0.007284 | ... | ... | 70'2 | 0'0 | 70'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016992 |
| 0.006784 | ... | ... | 65'2 | 0'0 | 65'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016765 |
| 0.006283 | ... | ... | 60'2 | 0'0 | 60'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016521 |
| 0.005782 | ... | ... | 55'3 | 0'0 | 55'3 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.028216 |
| 0.005282 | ... | ... | 50'3 | 0'0 | 50'3 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.027672 |
| 0.004781 | ... | ... | 45'3 | 0'0 | 45'3 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.027076 |
| 0.004281 | ... | ... | 40'4 | 0'0 | 40'4 | 4050 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.026421 |
| 0.00378 | ... | ... | 35'4 | 0'0 | 35'4 | 4100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.03504 |
| 0.003279 | ... | ... | 30'5 | 0'0 | 30'5 | 4150 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.033849 |
| 0.003179 | ... | ... | 29'5 | 0'0 | 29'5 | 4160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.041653 |
| 0.003079 | ... | ... | 28'5 | 0'0 | 28'5 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.041311 |
| 0.002979 | ... | ... | 27'7 | 0'0 | 27'7 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | -0.048273 |
| 0.002879 | ... | ... | 26'7 | 0'0 | 26'7 | 4190 | 0'5 | 0'0 | 0'5 | ... | ... | -0.047833 |
| 0.002779 | ... | ... | 25'7 | 0'0 | 25'7 | 4200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.047379 |
| 0.002678 | ... | ... | 24'7 | 0'0 | 24'7 | 4210 | 0'5 | 0'0 | 0'5 | ... | ... | -0.04691 |
| 0.002578 | ... | ... | 24'0 | 0'0 | 24'0 | 4220 | 0'6 | 0'0 | 0'6 | ... | ... | -0.052977 |
| 0.002478 | ... | ... | 23'0 | 0'0 | 23'0 | 4230 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.045927 |
| 0.002378 | ... | ... | 22'1 | 0'0 | 22'1 | 4240 | 0'7 | 0'0 | 0'7 | ... | ... | -0.057822 |
| 0.002278 | ... | ... | 21'2 | 0'0 | 21'2 | 4250 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.051163 |
| 0.002178 | ... | ... | 20'2 | 0'0 | 20'2 | 4260 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.050513 |
| 0.002078 | ... | ... | 19'3 | 0'0 | 19'3 | 4270 | 1'1 | 0'0 | 1'1 | ... | ... | -0.066359 |
| 0.001978 | ... | ... | 18'4 | 0'0 | 18'4 | 4280 | 1'2 | 0'0 | 1'2 | ... | ... | -0.070358 |
| 0.001877 | ... | ... | 17'5 | 0'0 | 17'5 | 4290 | 1'3 | 0'0 | 1'3 | ... | ... | -0.073974 |
| 0.001777 | ... | ... | 16'6 | 0'0 | 16'6 | 4300 | 1'4 | 0'0 | 1'4 | 1'4 | 1'4 | -0.07722 |
| 0.001677 | ... | ... | 15'7 | 0'0 | 15'7 | 4310 | 1'5 | 0'0 | 1'5 | ... | ... | -0.080109 |
| 0.001577 | ... | ... | 15'1 | 0'0 | 15'1 | 4320 | 1'7 | 0'0 | 1'7 | ... | ... | -0.086628 |
| 0.001477 | ... | ... | 14'2 | 0'0 | 14'2 | 4330 | 2'0 | 0'0 | 2'0 | ... | ... | -0.088645 |
| 0.001377 | ... | ... | 13'4 | 0'0 | 13'4 | 4340 | 1'5 | -0'5 | 2'2 | 1'6 | 1'5 | -0.075255 |
| -0.003146 | ... | ... | 12'6 | 0'0 | 12'6 | 4350 | 2'4 | 0'0 | 2'4 | ... | ... | -0.098467 |
| -0.019892 | ... | ... | 12'0 | 0'0 | 12'0 | 4360 | 2'6 | 0'0 | 2'6 | ... | ... | -0.102381 |
| -0.031097 | ... | ... | 11'2 | 0'0 | 11'2 | 4370 | 3'0 | 0'0 | 3'0 | ... | ... | -0.105667 |
| -0.044179 | ... | ... | 10'5 | 0'0 | 10'5 | 4380 | 3'3 | 0'0 | 3'3 | ... | ... | -0.111221 |
| -0.054341 | ... | ... | 10'0 | 0'0 | 10'0 | 4390 | 3'0 | -0'6 | 3'6 | 3'0 | 3'0 | -0.099155 |
| -0.062447 | ... | ... | 9'3 | 0'0 | 9'3 | 4400 | 3'2 | -0'7 | 4'1 | 4'1 | 3'1 | -0.101109 |
| -0.071871 | ... | ... | 8'7 | 0'0 | 8'7 | 4410 | 4'5 | 0'0 | 4'5 | ... | ... | -0.12543 |
| -0.076732 | ... | ... | 8'2 | 0'0 | 8'2 | 4420 | 4'0 | -1'0 | 5'0 | 4'0 | 4'0 | -0.108056 |
| -0.082935 | ... | ... | 7'6 | 0'0 | 7'6 | 4430 | 4'2 | -1'2 | 5'4 | 4'2 | 4'2 | -0.107834 |
| -0.087755 | ... | ... | 7'2 | 0'0 | 7'2 | 4440 | 6'0 | 0'0 | 6'0 | ... | ... | -0.134795 |
| -0.11202 | 8'0 | 7'7 | 6'6 | 1'1 | 7'7 | 4450 | 5'1 | -1'3 | 6'4 | 5'1 | 5'1 | -0.112154 |
| -0.102788 | 6'6 | 6'6 | 6'2 | 0'4 | 6'6 | 4460 | 7'0 | 0'0 | 7'0 | ... | ... | -0.138753 |
| -0.09512 | ... | ... | 5'6 | 0'0 | 5'6 | 4470 | 7'4 | 0'0 | 7'4 | ... | ... | -0.139628 |
| -0.086529 | 4'6 | 4'6 | 5'3 | -0'5 | 4'6 | 4480 | 8'1 | 0'0 | 8'1 | ... | ... | -0.142002 |
| -0.09688 | ... | ... | 4'7 | 0'0 | 4'7 | 4490 | 8'5 | 0'0 | 8'5 | ... | ... | -0.141446 |
| -0.115508 | 5'5 | 4'5 | 4'4 | 1'0 | 5'4 | 4500 | 7'4 | -1'6 | 9'2 | 7'4 | 7'4 | -0.110873 |
| -0.096888 | ... | ... | 4'1 | 0'0 | 4'1 | 4510 | 9'7 | 0'0 | 9'7 | ... | ... | -0.14274 |
| -0.114583 | 4'7 | 4'6 | 3'6 | 1'0 | 4'6 | 4520 | 10'4 | 0'0 | 10'4 | ... | ... | -0.142405 |
| -0.09309 | ... | ... | 3'3 | 0'0 | 3'3 | 4530 | 11'1 | 0'0 | 11'1 | ... | ... | -0.141427 |
| -0.107919 | 3'7 | 3'7 | 3'1 | 0'6 | 3'7 | 4540 | 11'7 | 0'0 | 11'7 | ... | ... | -0.142225 |
| -0.10451 | 3'4 | 3'4 | 2'7 | 0'5 | 3'4 | 4550 | 12'5 | 0'0 | 12'5 | ... | ... | -0.142507 |
| -0.103005 | 3'2 | 3'0 | 2'5 | 0'5 | 3'2 | 4560 | 13'3 | 0'0 | 13'3 | ... | ... | -0.14229 |
| -0.085873 | ... | ... | 2'3 | 0'0 | 2'3 | 4570 | 14'1 | 0'0 | 14'1 | ... | ... | -0.141588 |
| -0.082225 | ... | ... | 2'1 | 0'0 | 2'1 | 4580 | 14'7 | 0'0 | 14'7 | ... | ... | -0.140409 |
| -0.077797 | ... | ... | 1'7 | 0'0 | 1'7 | 4590 | 15'5 | 0'0 | 15'5 | ... | ... | -0.13876 |
| -0.093884 | 2'3 | 2'0 | 1'6 | 0'5 | 2'3 | 4600 | 16'4 | 0'0 | 16'4 | ... | ... | -0.139509 |
| 0 | ... | ... | ... | ... | ... | 4610 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4620 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4630 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4640 | ... | ... | ... | ... | ... | 0 |
| -0.072089 | 1'3 | 1'3 | 1'0 | 0'3 | 1'3 | 4650 | 20'6 | 0'0 | 20'6 | ... | ... | -0.135897 |
| 0 | ... | ... | ... | ... | ... | 4660 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4670 | ... | ... | ... | ... | ... | 0 |
| -0.044598 | ... | ... | 0'5 | 0'0 | 0'5 | 4700 | 25'3 | 0'0 | 25'3 | ... | ... | -0.136564 |
| -0.040032 | ... | ... | 0'4 | 0'0 | 0'4 | 4750 | 30'1 | 0'0 | 30'1 | ... | ... | -0.137764 |
| -0.033722 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 35'0 | 0'0 | 35'0 | ... | ... | -0.141081 |
| -0.034929 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 40'0 | 0'0 | 40'0 | ... | ... | -0.147711 |
| -0.026352 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 44'7 | 0'0 | 44'7 | ... | ... | -0.148927 |
| -0.027015 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 49'7 | 0'0 | 49'7 | ... | ... | -0.154274 |
| -0.027616 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 54'7 | 0'0 | 54'7 | ... | ... | -0.15923 |
| -0.028166 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 59'7 | 0'0 | 59'7 | ... | ... | -0.163858 |
| -0.016497 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 64'6 | 0'0 | 64'6 | ... | ... | -0.162673 |
| -0.016744 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 69'6 | 0'0 | 69'6 | ... | ... | -0.166645 |
| -0.016973 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 74'6 | 0'0 | 74'6 | ... | ... | -0.170416 |
| -0.017187 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 79'6 | 0'0 | 79'6 | ... | ... | -0.174011 |
| -0.01739 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 84'6 | 0'0 | 84'6 | ... | ... | -0.177452 |
| -0.017579 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 89'6 | 0'0 | 89'6 | ... | ... | -0.180751 |
| -0.017759 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 94'6 | 0'0 | 94'6 | ... | ... | -0.183928 |
| -0.017932 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 99'6 | 0'0 | 99'6 | ... | ... | -0.186993 |
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.