Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.009966 | ... | ... | 85'1 | 0'0 | 85'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044616 |
| 0.009385 | ... | ... | 80'1 | 0'0 | 80'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044127 |
| 0.008804 | ... | ... | 75'1 | 0'0 | 75'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043605 |
| 0.008223 | ... | ... | 70'1 | 0'0 | 70'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043052 |
| 0.007642 | ... | ... | 65'1 | 0'0 | 65'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042456 |
| 0.00706 | ... | ... | 60'1 | 0'0 | 60'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041819 |
| 0.006479 | ... | ... | 55'1 | 0'0 | 55'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041127 |
| 0.005898 | ... | ... | 50'1 | 0'0 | 50'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040377 |
| 0.005317 | ... | ... | 45'1 | 0'0 | 45'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03955 |
| 0.004736 | ... | ... | 40'1 | 0'0 | 40'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038635 |
| 0.004155 | ... | ... | 35'1 | 0'0 | 35'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037607 |
| 0.003574 | ... | ... | 30'2 | 0'0 | 30'2 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.062424 |
| 0.002993 | ... | ... | 25'3 | 0'0 | 25'3 | 3750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.081214 |
| 0.00276 | ... | ... | 23'4 | 0'0 | 23'4 | 3770 | 0'4 | 0'0 | 0'4 | ... | ... | -0.09836 |
| 0.002644 | ... | ... | 22'4 | 0'0 | 22'4 | 3780 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.097232 |
| 0.002528 | ... | ... | 21'5 | 0'0 | 21'5 | 3790 | 0'5 | 0'0 | 0'5 | ... | ... | -0.112937 |
| 0.002412 | ... | ... | 20'5 | 0'0 | 20'5 | 3800 | 0'6 | 0'1 | 0'5 | ... | ... | -0.127014 |
| -0.006947 | ... | ... | 19'6 | 0'0 | 19'6 | 3810 | 0'6 | 0'0 | 0'6 | ... | ... | -0.125226 |
| -0.035226 | ... | ... | 18'7 | 0'0 | 18'7 | 3820 | 0'7 | 0'0 | 0'7 | ... | ... | -0.137566 |
| -0.034622 | ... | ... | 17'7 | 0'0 | 17'7 | 3830 | 0'7 | 0'0 | 0'7 | ... | ... | -0.135351 |
| -0.055255 | ... | ... | 17'0 | 0'0 | 17'0 | 3840 | 1'1 | 0'0 | 1'1 | ... | ... | -0.158517 |
| -0.072306 | ... | ... | 16'1 | 0'0 | 16'1 | 3850 | 1'2 | 0'0 | 1'2 | ... | ... | -0.167293 |
| -0.101528 | ... | ... | 15'3 | 0'0 | 15'3 | 3860 | 1'3 | 0'0 | 1'3 | ... | ... | -0.175002 |
| -0.112809 | ... | ... | 14'4 | 0'0 | 14'4 | 3870 | 1'4 | 0'0 | 1'4 | ... | ... | -0.181673 |
| -0.13436 | ... | ... | 13'6 | 0'0 | 13'6 | 3880 | 1'6 | 0'0 | 1'6 | ... | ... | -0.19701 |
| -0.094738 | ... | ... | 13'0 | -0'5 | 12'3 | 3890 | 2'0 | 0'0 | 2'0 | ... | ... | -0.210182 |
| -0.158153 | ... | ... | 12'1 | 0'0 | 12'1 | 3900 | 2'2 | 0'1 | 2'1 | 2'2 | 2'2 | -0.221352 |
| -0.171698 | ... | ... | 11'3 | 0'0 | 11'3 | 3910 | 2'3 | 0'0 | 2'3 | ... | ... | -0.222679 |
| -0.191053 | ... | ... | 10'6 | 0'0 | 10'6 | 3920 | 2'6 | 0'0 | 2'6 | ... | ... | -0.238117 |
| -0.199377 | ... | ... | 10'0 | 0'0 | 10'0 | 3930 | 3'0 | 0'0 | 3'0 | ... | ... | -0.243823 |
| -0.205619 | ... | ... | 9'2 | 0'0 | 9'2 | 3940 | 3'4 | 0'2 | 3'2 | ... | ... | -0.261261 |
| -0.216566 | ... | ... | 8'5 | 0'0 | 8'5 | 3950 | 3'2 | -0'3 | 3'5 | 3'2 | 3'2 | -0.23684 |
| -0.185619 | ... | ... | 8'0 | -0'6 | 7'2 | 3960 | 4'1 | 0'0 | 4'1 | ... | ... | -0.268989 |
| -0.236417 | ... | ... | 7'4 | 0'0 | 7'4 | 3970 | 4'4 | 0'0 | 4'4 | ... | ... | -0.272878 |
| -0.239204 | ... | ... | 6'7 | 0'0 | 6'7 | 3980 | 4'7 | 0'0 | 4'7 | ... | ... | -0.274584 |
| -0.245246 | ... | ... | 6'3 | 0'0 | 6'3 | 3990 | 5'3 | 0'0 | 5'3 | ... | ... | -0.279828 |
| -0.248575 | 5'7 | 5'7 | 5'7 | 0'0 | 5'7 | 4000 | 5'2 | -0'5 | 5'7 | 5'2 | 5'2 | -0.254301 |
| -0.209584 | ... | ... | 5'3 | -0'7 | 4'4 | 4010 | 6'6 | 0'3 | 6'3 | ... | ... | -0.300247 |
| -0.207264 | ... | ... | 4'7 | -0'7 | 4'0 | 4020 | 7'4 | 0'5 | 6'7 | ... | ... | -0.309973 |
| -0.242699 | ... | ... | 4'3 | 0'0 | 4'3 | 4030 | 7'3 | 0'0 | 7'3 | ... | ... | -0.277379 |
| -0.241294 | ... | ... | 4'0 | 0'0 | 4'0 | 4040 | 8'0 | 0'0 | 8'0 | ... | ... | -0.276781 |
| -0.237418 | ... | ... | 3'5 | 0'0 | 3'5 | 4050 | 8'5 | 0'0 | 8'5 | ... | ... | -0.274021 |
| -0.237518 | ... | ... | 3'3 | 0'0 | 3'3 | 4060 | 9'3 | 0'0 | 9'3 | ... | ... | -0.275382 |
| -0.23569 | ... | ... | 3'1 | 0'0 | 3'1 | 4070 | 10'1 | 0'0 | 10'1 | ... | ... | -0.275037 |
| -0.23199 | ... | ... | 2'7 | 0'0 | 2'7 | 4080 | 12'3 | 1'4 | 10'7 | ... | ... | -0.351392 |
| -0.218926 | ... | ... | 2'4 | 0'0 | 2'4 | 4090 | 11'4 | 0'0 | 11'4 | ... | ... | -0.262398 |
| -0.219018 | 2'6 | 2'3 | 2'3 | 0'0 | 2'3 | 4100 | 12'3 | 0'0 | 12'3 | ... | ... | -0.264268 |
| -0.218028 | ... | ... | 2'1 | 0'1 | 2'2 | 4110 | 13'1 | 0'0 | 13'1 | ... | ... | -0.257494 |
| -0.207281 | ... | ... | 2'0 | 0'0 | 2'0 | 4120 | 14'0 | 0'0 | 14'0 | ... | ... | -0.257159 |
| -0.194514 | ... | ... | 1'6 | 0'0 | 1'6 | 4130 | 14'6 | 0'0 | 14'6 | ... | ... | -0.247561 |
| -0.18963 | ... | ... | 1'5 | 0'0 | 1'5 | 4140 | 15'5 | 0'0 | 15'5 | ... | ... | -0.24514 |
| -0.194063 | 1'5 | 1'5 | 1'4 | 0'1 | 1'5 | 4150 | 16'4 | 0'0 | 16'4 | ... | ... | -0.241872 |
| -0.154012 | ... | ... | 1'2 | -0'1 | 1'1 | 4160 | 19'6 | 2'4 | 17'2 | ... | ... | -0.39665 |
| -0.168922 | ... | ... | 1'1 | 0'1 | 1'2 | 4170 | 18'4 | 0'3 | 18'1 | ... | ... | -0.252274 |
| -0.159949 | ... | ... | 1'0 | 0'1 | 1'1 | 4180 | 19'0 | 0'0 | 19'0 | ... | ... | -0.216727 |
| -0.149878 | ... | ... | 1'0 | 0'0 | 1'0 | 4190 | 20'0 | 0'0 | 20'0 | ... | ... | -0.220641 |
| -0.152292 | ... | ... | 1'0 | 0'0 | 1'0 | 4200 | 20'4 | -0'3 | 20'7 | ... | ... | -0.178141 |
| -0.126129 | ... | ... | 0'7 | -0'1 | 0'6 | 4210 | 21'6 | 0'0 | 21'6 | ... | ... | -0.20516 |
| -0.142707 | ... | ... | 0'7 | 0'0 | 0'7 | 4220 | 22'6 | 0'0 | 22'6 | ... | ... | -0.208274 |
| -0.113654 | ... | ... | 0'6 | -0'1 | 0'5 | 4230 | 23'5 | 0'0 | 23'5 | ... | ... | -0.198981 |
| -0.131194 | ... | ... | 0'6 | 0'0 | 0'6 | 4240 | 24'5 | 0'0 | 24'5 | ... | ... | -0.201703 |
| -0.116387 | ... | ... | 0'5 | 0'0 | 0'5 | 4250 | 25'4 | 0'0 | 25'4 | ... | ... | -0.19128 |
| -0.117683 | ... | ... | 0'5 | 0'0 | 0'5 | 4260 | 26'4 | 0'0 | 26'4 | ... | ... | -0.193655 |
| -0.118933 | ... | ... | 0'5 | 0'0 | 0'5 | 4270 | 27'4 | 0'0 | 27'4 | ... | ... | -0.19596 |
| -0.120144 | ... | ... | 0'5 | 0'0 | 0'5 | 4280 | 28'4 | 0'0 | 28'4 | ... | ... | -0.198198 |
| -0.102974 | ... | ... | 0'4 | 0'0 | 0'4 | 4290 | 29'4 | 0'0 | 29'4 | ... | ... | -0.200374 |
| -0.103911 | ... | ... | 0'4 | 0'0 | 0'4 | 4300 | 30'4 | 0'0 | 30'4 | ... | ... | -0.202492 |
| -0.10482 | ... | ... | 0'4 | 0'0 | 0'4 | 4310 | 31'4 | 0'0 | 31'4 | ... | ... | -0.204558 |
| -0.085254 | ... | ... | 0'3 | 0'0 | 0'3 | 4320 | 32'3 | 0'0 | 32'3 | ... | ... | -0.191888 |
| -0.085919 | ... | ... | 0'3 | 0'0 | 0'3 | 4330 | 33'3 | 0'0 | 33'3 | ... | ... | -0.193701 |
| -0.086566 | ... | ... | 0'3 | 0'0 | 0'3 | 4340 | 34'3 | 0'0 | 34'3 | ... | ... | -0.195471 |
| -0.087196 | ... | ... | 0'3 | 0'0 | 0'3 | 4350 | 38'1 | 2'6 | 35'3 | ... | ... | -0.463252 |
| -0.064434 | ... | ... | 0'2 | 0'0 | 0'2 | 4360 | 36'2 | 0'0 | 36'2 | ... | ... | -0.183074 |
| -0.064848 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4370 | 37'2 | 0'0 | 37'2 | ... | ... | -0.184589 |
| -0.065252 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 38'2 | 0'0 | 38'2 | ... | ... | -0.186074 |
| -0.065646 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 39'2 | 0'0 | 39'2 | ... | ... | -0.187531 |
| -0.090115 | ... | ... | 0'2 | 0'1 | 0'3 | 4400 | 40'2 | 0'0 | 40'2 | ... | ... | -0.188957 |
| -0.066407 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 41'2 | 0'0 | 41'2 | ... | ... | -0.190355 |
| -0.038732 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 42'1 | 0'0 | 42'1 | ... | ... | -0.17446 |
| -0.038922 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 43'1 | 0'0 | 43'1 | ... | ... | -0.175683 |
| -0.039107 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 44'1 | 0'0 | 44'1 | ... | ... | -0.176885 |
| -0.039288 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 45'1 | 0'0 | 45'1 | ... | ... | -0.178069 |
| -0.039465 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 46'1 | 0'0 | 46'1 | ... | ... | -0.179234 |
| -0.040139 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 50'1 | 0'0 | 50'1 | ... | ... | -0.183709 |
| -0.040912 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 55'1 | 0'0 | 55'1 | ... | ... | -0.188957 |
| -0.041623 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 60'1 | 0'0 | 60'1 | ... | ... | -0.193874 |
| -0.042275 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 65'1 | 0'0 | 65'1 | ... | ... | -0.198516 |
| -0.042887 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 70'1 | 0'0 | 70'1 | ... | ... | -0.202919 |
| -0.04345 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 75'1 | 0'0 | 75'1 | ... | ... | -0.207118 |
| -0.043985 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 80'1 | 0'0 | 80'1 | ... | ... | -0.211138 |
| -0.044486 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 85'1 | 0'0 | 85'1 | ... | ... | -0.214999 |
| -0.044958 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 90'1 | 0'0 | 90'1 | ... | ... | -0.218721 |
| -0.045409 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 95'1 | 0'0 | 95'1 | ... | ... | -0.222318 |
| -0.045835 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 100'0 | 0'0 | 100'0 | ... | ... | -0.202939 |
| -0.046241 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 105'0 | 0'0 | 105'0 | ... | ... | -0.206051 |
| -0.04663 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 110'0 | 0'0 | 110'0 | ... | ... | -0.209083 |
| -0.047 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 115'0 | 0'0 | 115'0 | ... | ... | -0.212044 |
| -0.047356 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 120'0 | 0'0 | 120'0 | ... | ... | -0.21494 |
| -0.047699 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 125'0 | 0'0 | 125'0 | ... | ... | -0.217777 |
| -0.048029 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 130'0 | 0'0 | 130'0 | ... | ... | -0.220557 |
| -0.048342 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 135'0 | 0'0 | 135'0 | ... | ... | -0.223287 |
| -0.048647 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 140'0 | 0'0 | 140'0 | ... | ... | -0.225971 |
| -0.048944 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 145'0 | 0'0 | 145'0 | ... | ... | -0.228612 |
| -0.049232 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 150'0 | 0'0 | 150'0 | ... | ... | -0.231211 |
| -0.049506 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 155'0 | 0'0 | 155'0 | ... | ... | -0.233772 |
| -0.051658 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 200'0 | 0'0 | 200'0 | ... | ... | -0.255473 |
| -0.052652 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 225'0 | 0'0 | 225'0 | ... | ... | -0.266733 |
| -0.053543 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 250'0 | 0'0 | 250'0 | ... | ... | -0.277588 |
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.