Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.011079 | ... | ... | 103'2 | 0'0 | 103'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05083 |
| 0.010546 | ... | ... | 98'3 | 0'0 | 98'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050382 |
| 0.010014 | ... | ... | 93'3 | 0'0 | 93'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049915 |
| 0.009481 | ... | ... | 88'3 | 0'0 | 88'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049423 |
| 0.008949 | ... | ... | 83'3 | 0'0 | 83'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048903 |
| 0.008416 | ... | ... | 78'3 | 0'0 | 78'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048352 |
| 0.007883 | ... | ... | 73'3 | 0'0 | 73'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047765 |
| 0.007351 | ... | ... | 68'3 | 0'0 | 68'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047143 |
| 0.006818 | ... | ... | 63'3 | 0'0 | 63'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046468 |
| 0.006285 | ... | ... | 58'3 | 0'0 | 58'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04575 |
| 0.005753 | ... | ... | 53'3 | 0'0 | 53'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044965 |
| 0.00522 | ... | ... | 48'3 | 0'0 | 48'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044112 |
| 0.004687 | ... | ... | 43'3 | 0'0 | 43'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043171 |
| 0.004155 | ... | ... | 38'3 | 0'0 | 38'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042124 |
| 0.004048 | ... | ... | 37'3 | 0'0 | 37'3 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0419 |
| 0.003942 | ... | ... | 36'3 | 0'0 | 36'3 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041669 |
| 0.003835 | ... | ... | 35'3 | 0'0 | 35'3 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041433 |
| 0.003729 | ... | ... | 34'3 | 0'0 | 34'3 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041191 |
| 0.003622 | ... | ... | 33'3 | 0'0 | 33'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040943 |
| 0.003515 | ... | ... | 32'3 | 0'0 | 32'3 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040688 |
| 0.003409 | ... | ... | 31'3 | 0'0 | 31'3 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040424 |
| 0.003302 | ... | ... | 30'3 | 0'0 | 30'3 | 3930 | 0'2 | 0'0 | 0'2 | ... | ... | -0.068807 |
| 0.003196 | ... | ... | 29'3 | 0'0 | 29'3 | 3940 | 0'2 | 0'0 | 0'2 | ... | ... | -0.06828 |
| 0.003089 | ... | ... | 28'4 | 0'0 | 28'4 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.067737 |
| 0.002983 | ... | ... | 27'4 | 0'0 | 27'4 | 3960 | 0'2 | 0'0 | 0'2 | ... | ... | -0.067177 |
| 0.002876 | ... | ... | 26'4 | 0'0 | 26'4 | 3970 | 0'2 | 0'0 | 0'2 | ... | ... | -0.066599 |
| 0.00277 | ... | ... | 25'4 | 0'0 | 25'4 | 3980 | 0'2 | 0'0 | 0'2 | ... | ... | -0.066001 |
| 0.002663 | ... | ... | 24'4 | 0'0 | 24'4 | 3990 | 0'2 | 0'0 | 0'2 | ... | ... | -0.065382 |
| 0.002557 | ... | ... | 23'4 | 0'0 | 23'4 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.087759 |
| 0.00245 | ... | ... | 22'5 | 0'0 | 22'5 | 4010 | 0'3 | 0'0 | 0'3 | ... | ... | -0.086803 |
| 0.002344 | ... | ... | 21'5 | 0'0 | 21'5 | 4020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.085809 |
| 0.002237 | ... | ... | 20'5 | 0'0 | 20'5 | 4030 | 0'4 | 0'0 | 0'4 | ... | ... | -0.104683 |
| 0.002131 | ... | ... | 19'6 | 0'0 | 19'6 | 4040 | 0'4 | 0'0 | 0'4 | ... | ... | -0.103303 |
| 0.002024 | ... | ... | 18'6 | 0'0 | 18'6 | 4050 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.101857 |
| 0.001918 | ... | ... | 17'7 | 0'0 | 17'7 | 4060 | 0'5 | 0'0 | 0'5 | ... | ... | -0.117801 |
| 0.001811 | ... | ... | 16'7 | 0'0 | 16'7 | 4070 | 0'6 | 0'0 | 0'6 | ... | ... | -0.131899 |
| -0.005388 | ... | ... | 16'0 | 0'0 | 16'0 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.129565 |
| -0.035829 | ... | ... | 15'1 | 0'0 | 15'1 | 4090 | 0'7 | 0'0 | 0'7 | ... | ... | -0.141598 |
| -0.057498 | ... | ... | 14'2 | 0'0 | 14'2 | 4100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.152131 |
| -0.075067 | ... | ... | 13'3 | 0'0 | 13'3 | 4110 | 1'1 | 0'0 | 1'1 | ... | ... | -0.161254 |
| -0.089752 | ... | ... | 12'4 | 0'0 | 12'4 | 4120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.169031 |
| -0.102112 | ... | ... | 11'5 | 0'0 | 11'5 | 4130 | 1'4 | 0'0 | 1'4 | ... | ... | -0.186192 |
| -0.124971 | ... | ... | 10'7 | 0'0 | 10'7 | 4140 | 1'5 | 0'0 | 1'5 | ... | ... | -0.190714 |
| -0.143455 | ... | ... | 10'1 | 0'0 | 10'1 | 4150 | 1'7 | 0'0 | 1'7 | ... | ... | -0.203269 |
| -0.158325 | ... | ... | 9'3 | 0'0 | 9'3 | 4160 | 2'1 | 0'0 | 2'1 | ... | ... | -0.213342 |
| -0.170012 | ... | ... | 8'5 | 0'0 | 8'5 | 4170 | 2'3 | 0'0 | 2'3 | ... | ... | -0.221036 |
| -0.178751 | ... | ... | 7'7 | 0'0 | 7'7 | 4180 | 2'6 | 0'0 | 2'6 | ... | ... | -0.234001 |
| -0.192274 | ... | ... | 7'2 | 0'0 | 7'2 | 4190 | 3'0 | 0'0 | 3'0 | ... | ... | -0.236669 |
| -0.201994 | ... | ... | 6'5 | 0'0 | 6'5 | 4200 | 3'3 | 0'0 | 3'3 | ... | ... | -0.243878 |
| -0.234798 | 6'4 | 6'4 | 6'1 | 0'3 | 6'4 | 4210 | 3'7 | 0'0 | 3'7 | ... | ... | -0.254708 |
| -0.217322 | ... | ... | 5'4 | 0'0 | 5'4 | 4220 | 4'2 | 0'0 | 4'2 | ... | ... | -0.255875 |
| -0.222711 | ... | ... | 5'0 | 0'0 | 5'0 | 4230 | 4'6 | 0'0 | 4'6 | ... | ... | -0.26043 |
| -0.224507 | ... | ... | 4'4 | 0'0 | 4'4 | 4240 | 5'2 | 0'0 | 5'2 | ... | ... | -0.261919 |
| -0.229048 | ... | ... | 4'1 | 0'0 | 4'1 | 4250 | 5'7 | 0'0 | 5'7 | ... | ... | -0.266648 |
| -0.223858 | ... | ... | 3'5 | 0'0 | 3'5 | 4260 | 6'3 | 0'0 | 6'3 | ... | ... | -0.26215 |
| -0.221677 | ... | ... | 3'2 | 0'0 | 3'2 | 4270 | 7'0 | 0'0 | 7'0 | ... | ... | -0.26111 |
| -0.237023 | 3'2 | 3'2 | 2'7 | 0'3 | 3'2 | 4280 | 7'5 | 0'0 | 7'5 | ... | ... | -0.257302 |
| -0.214872 | ... | ... | 2'5 | 0'0 | 2'5 | 4290 | 8'3 | 0'0 | 8'3 | ... | ... | -0.257783 |
| -0.210995 | ... | ... | 2'3 | 0'0 | 2'3 | 4300 | 9'1 | 0'0 | 9'1 | ... | ... | -0.256105 |
| -0.212903 | 2'2 | 2'2 | 2'1 | 0'1 | 2'2 | 4310 | 9'7 | 0'0 | 9'7 | ... | ... | -0.252338 |
| -0.195815 | ... | ... | 1'7 | 0'0 | 1'7 | 4320 | 10'5 | 0'0 | 10'5 | ... | ... | -0.246516 |
| -0.184396 | ... | ... | 1'5 | 0'0 | 1'5 | 4330 | 11'3 | 0'0 | 11'3 | ... | ... | -0.238631 |
| -0.180611 | ... | ... | 1'4 | 0'0 | 1'4 | 4340 | 12'2 | 0'0 | 12'2 | ... | ... | -0.237733 |
| -0.175484 | ... | ... | 1'3 | 0'0 | 1'3 | 4350 | 13'0 | 0'0 | 13'0 | ... | ... | -0.226168 |
| -0.157267 | ... | ... | 1'1 | 0'0 | 1'1 | 4360 | 13'7 | 0'0 | 13'7 | ... | ... | -0.222579 |
| -0.14869 | ... | ... | 1'0 | 0'0 | 1'0 | 4370 | 14'6 | 0'0 | 14'6 | ... | ... | -0.217904 |
| -0.152132 | ... | ... | 1'0 | 0'0 | 1'0 | 4380 | 15'5 | 0'0 | 15'5 | ... | ... | -0.212161 |
| -0.141599 | ... | ... | 0'7 | 0'0 | 0'7 | 4390 | 16'5 | 0'0 | 16'5 | ... | ... | -0.216881 |
| -0.129566 | ... | ... | 0'6 | 0'0 | 0'6 | 4400 | 17'4 | 0'0 | 17'4 | ... | ... | -0.209603 |
| -0.115889 | ... | ... | 0'5 | 0'0 | 0'5 | 4410 | 18'3 | 0'0 | 18'3 | ... | ... | -0.201292 |
| -0.117802 | ... | ... | 0'5 | 0'0 | 0'5 | 4420 | 19'3 | 0'0 | 19'3 | ... | ... | -0.204929 |
| -0.101858 | ... | ... | 0'4 | 0'0 | 0'4 | 4430 | 20'2 | 0'0 | 20'2 | ... | ... | -0.195174 |
| -0.103304 | ... | ... | 0'4 | 0'0 | 0'4 | 4440 | 21'2 | 0'0 | 21'2 | ... | ... | -0.198295 |
| -0.104684 | ... | ... | 0'4 | 0'0 | 0'4 | 4450 | 22'1 | 0'0 | 22'1 | ... | ... | -0.187124 |
| -0.08581 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 23'1 | 0'0 | 23'1 | ... | ... | -0.189798 |
| -0.086804 | ... | ... | 0'3 | 0'0 | 0'3 | 4470 | 24'1 | 0'0 | 24'1 | ... | ... | -0.192378 |
| -0.08776 | ... | ... | 0'3 | 0'0 | 0'3 | 4480 | 25'1 | 0'0 | 25'1 | ... | ... | -0.194875 |
| -0.088681 | ... | ... | 0'3 | 0'0 | 0'3 | 4490 | 26'1 | 0'0 | 26'1 | ... | ... | -0.197292 |
| -0.089571 | ... | ... | 0'3 | 0'0 | 0'3 | 4500 | 27'0 | 0'0 | 27'0 | ... | ... | -0.183832 |
| -0.0666 | ... | ... | 0'2 | 0'0 | 0'2 | 4510 | 28'0 | 0'0 | 28'0 | ... | ... | -0.18591 |
| -0.068808 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 31'7 | 0'0 | 31'7 | ... | ... | -0.176239 |
| -0.041433 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 36'7 | 0'0 | 36'7 | ... | ... | -0.184074 |
| -0.042558 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 41'7 | 0'0 | 41'7 | ... | ... | -0.191121 |
| -0.043561 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 46'7 | 0'0 | 46'7 | ... | ... | -0.197549 |
| -0.044466 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 51'7 | 0'0 | 51'7 | ... | ... | -0.203475 |
| -0.04529 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 56'7 | 0'0 | 56'7 | ... | ... | -0.20899 |
| -0.046049 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 61'7 | 0'0 | 61'7 | ... | ... | -0.214162 |
| -0.04675 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 66'7 | 0'0 | 66'7 | ... | ... | -0.21904 |
| -0.047405 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 71'7 | 0'0 | 71'7 | ... | ... | -0.223666 |
| -0.048011 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 76'7 | 0'0 | 76'7 | ... | ... | -0.228075 |
| -0.048589 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 81'7 | 0'0 | 81'7 | ... | ... | -0.232291 |
| -0.049127 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 86'7 | 0'0 | 86'7 | ... | ... | -0.236337 |
| -0.049636 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 91'7 | 0'0 | 91'7 | ... | ... | -0.240233 |
| -0.050126 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 96'7 | 0'0 | 96'7 | ... | ... | -0.243993 |
| -0.050585 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 101'6 | 0'0 | 101'6 | ... | ... | -0.2222 |
| -0.054275 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 151'6 | 0'0 | 151'6 | ... | ... | -0.251342 |
| -0.05569 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 176'6 | 0'0 | 176'6 | ... | ... | -0.264079 |
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.