Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.012241 | ... | ... | 103'0 | 2'2 | 105'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025487 |
| 0.011664 | ... | ... | 98'0 | 2'2 | 100'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025268 |
| 0.011087 | ... | ... | 93'0 | 2'2 | 95'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025038 |
| 0.010509 | ... | ... | 88'0 | 2'2 | 90'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024798 |
| 0.009932 | ... | ... | 83'0 | 2'2 | 85'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024543 |
| 0.009354 | ... | ... | 78'0 | 2'2 | 80'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024275 |
| 0.008777 | ... | ... | 73'0 | 2'2 | 75'2 | 3450 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.023988 |
| 0.008199 | ... | ... | 68'0 | 2'2 | 70'2 | 3500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.023685 |
| 0.007622 | ... | ... | 63'0 | 2'2 | 65'2 | 3550 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.023358 |
| 0.007045 | ... | ... | 58'1 | 2'2 | 60'3 | 3600 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | -0.039974 |
| 0.006467 | ... | ... | 53'1 | 2'2 | 55'3 | 3650 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | -0.03925 |
| 0.00589 | ... | ... | 48'2 | 2'2 | 50'4 | 3700 | 0'3 | 0'0 | 0'3 | 0'2 | 0'2 | -0.052673 |
| 0.005312 | ... | ... | 43'4 | 2'1 | 45'5 | 3750 | 0'4 | 0'0 | 0'4 | 0'4 | 0'3 | -0.064003 |
| 0.004735 | ... | ... | 38'7 | 1'7 | 40'6 | 3800 | 0'5 | -0'2 | 0'7 | 0'6 | 0'5 | -0.073517 |
| -0.011113 | ... | ... | 35'1 | 1'7 | 37'0 | 3840 | 0'7 | -0'2 | 1'1 | 0'6 | 0'6 | -0.091661 |
| -0.026739 | ... | ... | 34'2 | 1'7 | 36'1 | 3850 | 1'0 | -0'2 | 1'2 | 1'1 | 0'7 | -0.100224 |
| -0.026396 | ... | ... | 33'2 | 1'7 | 35'1 | 3860 | 1'0 | -0'2 | 1'2 | ... | ... | -0.099442 |
| -0.039361 | ... | ... | 32'3 | 1'7 | 34'2 | 3870 | 1'1 | -0'2 | 1'3 | ... | ... | -0.107348 |
| -0.038937 | ... | ... | 31'4 | 1'6 | 33'2 | 3880 | 1'1 | -0'3 | 1'4 | ... | ... | -0.106443 |
| -0.061044 | ... | ... | 30'5 | 1'7 | 32'4 | 3890 | 1'2 | -0'3 | 1'5 | 1'3 | 1'3 | -0.113735 |
| -0.070423 | ... | ... | 29'6 | 1'7 | 31'5 | 3900 | 1'3 | -0'4 | 1'7 | 1'5 | 1'3 | -0.120556 |
| -0.079051 | ... | ... | 28'7 | 1'7 | 30'6 | 3910 | 1'4 | -0'4 | 2'0 | 1'3 | 1'3 | -0.126939 |
| -0.087023 | ... | ... | 28'1 | 1'6 | 29'7 | 3920 | 1'5 | -0'5 | 2'2 | 1'5 | 1'4 | -0.132904 |
| -0.10241 | ... | ... | 27'2 | 1'7 | 29'1 | 3930 | 1'7 | -0'4 | 2'3 | ... | ... | -0.145266 |
| -0.116273 | ... | ... | 26'3 | 2'0 | 28'3 | 3940 | 2'1 | -0'3 | 2'4 | 2'0 | 2'0 | -0.156629 |
| -0.121988 | ... | ... | 25'5 | 1'7 | 27'4 | 3950 | 2'2 | -0'4 | 2'6 | 2'2 | 1'5 | -0.161011 |
| -0.127291 | ... | ... | 24'6 | 1'7 | 26'5 | 3960 | 2'3 | -0'4 | 2'7 | ... | ... | -0.165054 |
| -0.138571 | ... | ... | 24'0 | 1'7 | 25'7 | 3970 | 2'5 | -0'4 | 3'1 | 2'3 | 2'3 | -0.174483 |
| -0.148877 | ... | ... | 23'1 | 2'0 | 25'1 | 3980 | 2'7 | -0'3 | 3'2 | 2'5 | 2'2 | -0.183153 |
| -0.152592 | ... | ... | 22'4 | 1'6 | 24'2 | 3990 | 3'0 | -0'4 | 3'4 | 2'6 | 2'6 | -0.185884 |
| -0.161479 | 26'5 | 24'2 | 21'5 | 1'7 | 23'4 | 4000 | 3'2 | -0'4 | 3'6 | 3'6 | 2'5 | -0.193382 |
| -0.16958 | ... | ... | 21'0 | 1'6 | 22'6 | 4010 | 3'4 | -0'4 | 4'0 | 2'7 | 2'7 | -0.200221 |
| -0.176942 | ... | ... | 20'3 | 1'5 | 22'0 | 4020 | 3'6 | -0'5 | 4'3 | 3'4 | 2'5 | -0.206428 |
| -0.183602 | ... | ... | 19'5 | 1'5 | 21'2 | 4030 | 4'0 | -0'5 | 4'5 | 3'6 | 2'7 | -0.212028 |
| -0.189589 | ... | ... | 18'7 | 1'5 | 20'4 | 4040 | 4'2 | -0'5 | 4'7 | 3'7 | 3'7 | -0.217035 |
| -0.194926 | 20'3 | 20'3 | 18'1 | 1'5 | 19'6 | 4050 | 4'4 | -0'5 | 5'1 | 4'4 | 3'2 | -0.221461 |
| -0.203894 | ... | ... | 17'4 | 1'5 | 19'1 | 4060 | 4'7 | -0'5 | 5'4 | ... | ... | -0.229404 |
| -0.207837 | ... | ... | 16'7 | 1'4 | 18'3 | 4070 | 5'1 | -0'6 | 5'7 | 4'3 | 4'3 | -0.232578 |
| -0.215143 | ... | ... | 16'2 | 1'4 | 17'6 | 4080 | 5'4 | -0'6 | 6'2 | 4'7 | 4'7 | -0.23904 |
| -0.221597 | ... | ... | 15'5 | 1'4 | 17'1 | 4090 | 5'7 | -0'6 | 6'5 | 5'1 | 5'1 | -0.244733 |
| -0.223527 | 18'5 | 15'3 | 15'0 | 1'3 | 16'3 | 4100 | 6'1 | -0'7 | 7'0 | 6'4 | 4'5 | -0.246064 |
| -0.228482 | ... | ... | 14'3 | 1'3 | 15'6 | 4110 | 6'4 | -1'0 | 7'4 | 5'7 | 5'7 | -0.250387 |
| -0.232658 | 15'7 | 15'7 | 13'6 | 1'3 | 15'1 | 4120 | 6'7 | -1'0 | 7'7 | 7'2 | 5'1 | -0.253996 |
| -0.239492 | 15'4 | 15'4 | 13'3 | 1'2 | 14'5 | 4130 | 7'3 | -1'0 | 8'3 | 7'0 | 5'4 | -0.260277 |
| -0.245424 | ... | ... | 12'6 | 1'3 | 14'1 | 4140 | 7'7 | -0'7 | 8'6 | ... | ... | -0.265734 |
| -0.24722 | 16'7 | 13'4 | 12'2 | 1'2 | 13'4 | 4150 | 8'2 | -1'0 | 9'2 | 8'4 | 6'3 | -0.267146 |
| -0.251519 | 13'3 | 13'3 | 11'6 | 1'2 | 13'0 | 4160 | 8'6 | -1'0 | 9'6 | 8'0 | 6'6 | -0.271093 |
| -0.255007 | ... | ... | 11'2 | 1'2 | 12'4 | 4170 | 9'2 | -1'0 | 10'2 | ... | ... | -0.274288 |
| -0.257705 | 12'5 | 12'5 | 10'6 | 1'2 | 12'0 | 4180 | 9'6 | -1'0 | 10'6 | 9'6 | 8'3 | -0.276749 |
| -0.25963 | ... | ... | 10'2 | 1'2 | 11'4 | 4190 | 10'2 | -1'0 | 11'2 | ... | ... | -0.27849 |
| -0.260793 | 14'0 | 10'3 | 9'7 | 1'1 | 11'0 | 4200 | 10'6 | -1'1 | 11'7 | 11'2 | 8'1 | -0.279519 |
| -0.261199 | ... | ... | 9'3 | 1'1 | 10'4 | 4210 | 11'2 | -1'1 | 12'3 | 11'1 | 11'1 | -0.279842 |
| -0.260851 | 12'5 | 10'2 | 9'0 | 1'0 | 10'0 | 4220 | 11'6 | -1'2 | 13'0 | 9'5 | 9'5 | -0.279462 |
| -0.262872 | ... | ... | 8'5 | 1'0 | 9'5 | 4230 | 12'3 | -1'2 | 13'5 | 11'7 | 11'3 | -0.281498 |
| -0.264173 | 10'3 | 10'3 | 8'2 | 1'0 | 9'2 | 4240 | 13'0 | -1'2 | 14'2 | 12'5 | 12'0 | -0.282862 |
| -0.26477 | 10'4 | 8'6 | 7'7 | 1'0 | 8'7 | 4250 | 13'5 | -1'2 | 14'7 | 13'2 | 10'5 | -0.283569 |
| -0.26146 | 9'6 | 8'6 | 7'4 | 0'7 | 8'3 | 4260 | 14'1 | -1'3 | 15'4 | ... | ... | -0.280428 |
| -0.263892 | 8'3 | 8'3 | 7'1 | 1'0 | 8'1 | 4270 | 14'7 | -1'2 | 16'1 | ... | ... | -0.283048 |
| -0.262427 | ... | ... | 6'7 | 0'7 | 7'6 | 4280 | 15'4 | -1'3 | 16'7 | ... | ... | -0.281833 |
| -0.260281 | 7'2 | 7'2 | 6'5 | 0'6 | 7'3 | 4290 | 16'1 | -1'3 | 17'4 | 14'3 | 14'3 | -0.279984 |
| -0.257448 | 9'2 | 6'7 | 6'2 | 0'6 | 7'0 | 4300 | 16'6 | -1'3 | 18'1 | 17'1 | 15'6 | -0.277501 |
| -0.260949 | 8'3 | 6'5 | 6'0 | 0'7 | 6'7 | 4310 | 17'5 | -1'2 | 18'7 | 14'0 | 14'0 | -0.281299 |
| -0.260478 | ... | ... | 5'6 | 0'7 | 6'5 | 4320 | 18'3 | -1'2 | 19'5 | 14'5 | 14'5 | -0.281202 |
| -0.255817 | 8'0 | 6'3 | 5'4 | 0'6 | 6'2 | 4330 | 19'0 | -1'3 | 20'3 | ... | ... | -0.277028 |
| -0.254217 | 5'6 | 5'6 | 5'2 | 0'6 | 6'0 | 4340 | 19'6 | -1'3 | 21'1 | ... | ... | -0.275887 |
| -0.252101 | 7'0 | 5'4 | 5'0 | 0'6 | 5'6 | 4350 | 20'4 | -1'4 | 22'0 | ... | ... | -0.274268 |
| -0.249467 | ... | ... | 4'6 | 0'6 | 5'4 | 4360 | 21'2 | -1'4 | 22'6 | ... | ... | -0.272174 |
| -0.24632 | ... | ... | 4'4 | 0'6 | 5'2 | 4370 | 22'0 | -1'4 | 23'4 | ... | ... | -0.269606 |
| -0.242655 | 6'0 | 5'0 | 4'3 | 0'5 | 5'0 | 4380 | 22'6 | -1'5 | 24'3 | ... | ... | -0.26657 |
| -0.238467 | 6'1 | 4'6 | 4'1 | 0'5 | 4'6 | 4390 | 23'4 | -1'5 | 25'1 | ... | ... | -0.26306 |
| -0.238172 | 5'7 | 4'2 | 4'0 | 0'5 | 4'5 | 4400 | 24'3 | -1'5 | 26'0 | 23'4 | 23'3 | -0.263302 |
| -0.23306 | 5'0 | 4'4 | 3'6 | 0'5 | 4'3 | 4410 | 25'1 | -1'5 | 26'6 | ... | ... | -0.258955 |
| -0.227409 | ... | ... | 3'4 | 0'5 | 4'1 | 4420 | 25'7 | -1'5 | 27'4 | 24'5 | 24'5 | -0.254131 |
| -0.226033 | ... | ... | 3'3 | 0'5 | 4'0 | 4430 | 26'6 | -1'5 | 28'3 | 24'5 | 24'5 | -0.253383 |
| -0.219428 | 4'3 | 4'3 | 3'2 | 0'4 | 3'6 | 4440 | 27'4 | -1'6 | 29'2 | ... | ... | -0.247715 |
| -0.21737 | 4'4 | 3'3 | 3'1 | 0'4 | 3'5 | 4450 | 28'3 | -1'6 | 30'1 | 24'6 | 24'6 | -0.246353 |
| -0.215033 | 4'1 | 3'4 | 2'7 | 0'5 | 3'4 | 4460 | 29'2 | -1'5 | 30'7 | 28'2 | 28'2 | -0.244735 |
| -0.197122 | 3'6 | 2'4 | 2'3 | 0'4 | 2'7 | 4500 | 32'5 | -1'6 | 34'3 | 31'3 | 31'3 | -0.230449 |
| -0.174937 | 2'3 | 2'0 | 1'7 | 0'3 | 2'2 | 4550 | 36'7 | -2'0 | 38'7 | ... | ... | -0.207146 |
| -0.160513 | 2'2 | 1'6 | 1'5 | 0'2 | 1'7 | 4600 | 41'4 | -2'0 | 43'4 | ... | ... | -0.196634 |
| -0.133328 | ... | ... | 1'2 | 0'1 | 1'3 | 4650 | 46'0 | -2'1 | 48'1 | ... | ... | -0.175166 |
| -0.118782 | 1'2 | 1'2 | 1'0 | 0'1 | 1'1 | 4700 | 50'6 | -2'1 | 52'7 | ... | ... | -0.165152 |
| -0.101304 | 1'0 | 1'0 | 0'6 | 0'1 | 0'7 | 4750 | 55'4 | -2'1 | 57'5 | ... | ... | -0.15297 |
| -0.09235 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 4800 | 60'3 | -2'1 | 62'4 | ... | ... | -0.148033 |
| -0.082094 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 4850 | 65'2 | -2'1 | 67'3 | ... | ... | -0.142167 |
| -0.070456 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4900 | 70'1 | -2'2 | 72'3 | ... | ... | -0.135417 |
| -0.057267 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4950 | 75'0 | -2'2 | 77'2 | ... | ... | -0.127816 |
| -0.058088 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 5000 | 80'0 | -2'2 | 82'2 | ... | ... | -0.130548 |
| -0.05886 | ... | ... | 0'2 | 0'1 | 0'3 | 5050 | 85'0 | -2'1 | 87'1 | ... | ... | -0.133189 |
| -0.043223 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 5100 | 89'7 | -2'2 | 92'1 | ... | ... | -0.124249 |
| -0.043699 | ... | ... | 0'1 | 0'1 | 0'2 | 5150 | 94'7 | -2'1 | 97'0 | ... | ... | -0.126585 |
| -0.044151 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5200 | 99'7 | -2'1 | 102'0 | ... | ... | -0.128866 |
| -0.025412 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 104'6 | -2'2 | 107'0 | ... | ... | -0.118773 |
| -0.025626 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 109'6 | -2'2 | 112'0 | ... | ... | -0.120832 |
| -0.025831 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 114'6 | -2'2 | 117'0 | ... | ... | -0.122856 |
| -0.026027 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 119'6 | -2'2 | 122'0 | ... | ... | -0.12485 |
| -0.026216 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 124'6 | -2'2 | 127'0 | ... | ... | -0.126814 |
| -0.026398 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 129'6 | -2'2 | 132'0 | ... | ... | -0.128751 |
| -0.026571 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 134'6 | -2'2 | 137'0 | ... | ... | -0.130664 |
| -0.027908 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 179'6 | -2'2 | 182'0 | ... | ... | -0.147046 |
| -0.028514 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 204'6 | -2'2 | 207'0 | ... | ... | -0.155676 |
| -0.029051 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 229'6 | -2'2 | 232'0 | ... | ... | -0.164075 |
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.