Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.25767 | ... | ... | 94'2 | 0'0 | 94'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019823 |
| -0.253214 | ... | ... | 89'2 | 0'0 | 89'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019618 |
| -0.24856 | ... | ... | 84'2 | 0'0 | 84'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019403 |
| -0.24369 | ... | ... | 79'2 | 0'0 | 79'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019173 |
| -0.238575 | ... | ... | 74'2 | 0'0 | 74'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01893 |
| -0.233189 | ... | ... | 69'2 | 0'0 | 69'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018668 |
| -0.227491 | ... | ... | 64'2 | 0'0 | 64'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018387 |
| -0.221439 | ... | ... | 59'2 | 0'0 | 59'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018083 |
| -0.214977 | ... | ... | 54'2 | 0'0 | 54'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017753 |
| -0.213058 | ... | ... | 49'3 | 0'0 | 49'3 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030039 |
| -0.210134 | ... | ... | 44'4 | 0'0 | 44'4 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.039967 |
| -0.210523 | ... | ... | 39'6 | 0'0 | 39'6 | 3700 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | -0.064892 |
| -0.20898 | ... | ... | 35'0 | 0'0 | 35'0 | 3750 | 1'1 | 0'2 | 0'7 | 1'1 | 1'1 | -0.083417 |
| -0.212853 | ... | ... | 30'4 | 0'0 | 30'4 | 3800 | 1'4 | 0'1 | 1'3 | 1'4 | 1'4 | -0.096958 |
| -0.219441 | ... | ... | 27'1 | 0'0 | 27'1 | 3840 | 1'7 | 0'0 | 1'7 | ... | ... | -0.107422 |
| -0.21965 | ... | ... | 26'2 | 0'0 | 26'2 | 3850 | 2'0 | 0'0 | 2'0 | ... | ... | -0.110638 |
| -0.219656 | ... | ... | 25'3 | 0'0 | 25'3 | 3860 | 2'1 | 0'0 | 2'1 | ... | ... | -0.113535 |
| -0.222732 | ... | ... | 24'5 | 0'0 | 24'5 | 3870 | 2'3 | 0'0 | 2'3 | ... | ... | -0.120472 |
| -0.225453 | ... | ... | 23'7 | 0'0 | 23'7 | 3880 | 2'5 | 0'0 | 2'5 | ... | ... | -0.12672 |
| -0.224683 | ... | ... | 23'0 | 0'0 | 23'0 | 3890 | 2'6 | 0'0 | 2'6 | ... | ... | -0.128384 |
| -0.226762 | ... | ... | 22'2 | 0'0 | 22'2 | 3900 | 3'2 | 0'2 | 3'0 | 3'2 | 3'0 | -0.141026 |
| -0.225468 | ... | ... | 21'3 | 0'0 | 21'3 | 3910 | 3'1 | 0'0 | 3'1 | ... | ... | -0.134471 |
| -0.226886 | ... | ... | 20'5 | 0'0 | 20'5 | 3920 | 3'3 | 0'0 | 3'3 | ... | ... | -0.138603 |
| -0.227933 | ... | ... | 19'7 | 0'0 | 19'7 | 3930 | 3'5 | 0'0 | 3'5 | ... | ... | -0.142154 |
| -0.228608 | ... | ... | 19'1 | 0'0 | 19'1 | 3940 | 3'7 | 0'0 | 3'7 | ... | ... | -0.145136 |
| -0.228903 | ... | ... | 18'3 | 0'0 | 18'3 | 3950 | 4'1 | 0'0 | 4'1 | ... | ... | -0.147557 |
| -0.231545 | ... | ... | 17'6 | 0'0 | 17'6 | 3960 | 4'4 | 0'0 | 4'4 | ... | ... | -0.152433 |
| -0.231016 | ... | ... | 17'0 | 0'0 | 17'0 | 3970 | 4'6 | 0'0 | 4'6 | ... | ... | -0.153638 |
| -0.23273 | ... | ... | 16'3 | 0'0 | 16'3 | 3980 | 5'1 | 0'0 | 5'1 | ... | ... | -0.157107 |
| -0.233956 | ... | ... | 15'6 | 0'0 | 15'6 | 3990 | 5'4 | 0'0 | 5'4 | ... | ... | -0.159847 |
| -0.232121 | ... | ... | 15'0 | 0'0 | 15'0 | 4000 | 7'1 | 1'3 | 5'6 | 7'1 | 5'6 | -0.188306 |
| -0.232396 | ... | ... | 14'3 | 0'0 | 14'3 | 4010 | 6'1 | 0'0 | 6'1 | ... | ... | -0.160581 |
| -0.234694 | ... | ... | 13'7 | 0'0 | 13'7 | 4020 | 6'5 | 0'0 | 6'5 | ... | ... | -0.163809 |
| -0.233945 | ... | ... | 13'2 | 0'0 | 13'2 | 4030 | 7'0 | 0'0 | 7'0 | ... | ... | -0.163714 |
| -0.232685 | ... | ... | 12'5 | 0'0 | 12'5 | 4040 | 7'3 | 0'0 | 7'3 | ... | ... | -0.162898 |
| -0.230903 | ... | ... | 12'0 | 0'0 | 12'0 | 4050 | 9'0 | 1'2 | 7'6 | 9'0 | 9'0 | -0.186213 |
| -0.231068 | ... | ... | 11'4 | 0'0 | 11'4 | 4060 | 10'0 | 1'6 | 8'2 | 10'0 | 10'0 | -0.196289 |
| -0.19087 | 9'0 | 9'0 | 11'0 | -2'0 | 9'0 | 4070 | 10'2 | 1'4 | 8'6 | 10'2 | 10'2 | -0.190799 |
| -0.229762 | ... | ... | 10'4 | 0'0 | 10'4 | 4080 | 9'2 | 0'0 | 9'2 | ... | ... | -0.1595 |
| -0.228285 | ... | ... | 10'0 | 0'0 | 10'0 | 4090 | 11'6 | 2'0 | 9'6 | 11'6 | 11'6 | -0.197874 |
| -0.226249 | ... | ... | 9'4 | 0'0 | 9'4 | 4100 | 10'2 | 0'0 | 10'2 | ... | ... | -0.154289 |
| -0.223643 | ... | ... | 9'0 | 0'0 | 9'0 | 4110 | 10'6 | 0'0 | 10'6 | ... | ... | -0.150423 |
| -0.223056 | ... | ... | 8'5 | 0'0 | 8'5 | 4120 | 11'3 | 0'0 | 11'3 | ... | ... | -0.148401 |
| -0.192669 | 6'7 | 6'7 | 8'1 | -1'2 | 6'7 | 4130 | 11'7 | 0'0 | 11'7 | ... | ... | -0.142792 |
| -0.217647 | ... | ... | 7'6 | 0'0 | 7'6 | 4140 | 12'4 | 0'0 | 12'4 | ... | ... | -0.139126 |
| -0.215458 | ... | ... | 7'3 | 0'0 | 7'3 | 4150 | 13'1 | 0'0 | 13'1 | ... | ... | -0.13464 |
| -0.212739 | ... | ... | 7'0 | 0'0 | 7'0 | 4160 | 13'6 | 0'0 | 13'6 | ... | ... | -0.129295 |
| -0.209484 | ... | ... | 6'5 | 0'0 | 6'5 | 4170 | 14'3 | 0'0 | 14'3 | ... | ... | -0.123038 |
| -0.20568 | ... | ... | 6'2 | 0'0 | 6'2 | 4180 | 15'0 | 0'0 | 15'0 | ... | ... | -0.115796 |
| -0.204336 | ... | ... | 6'0 | 0'0 | 6'0 | 4190 | 15'6 | 0'0 | 15'6 | ... | ... | -0.111278 |
| -0.17731 | 5'4 | 4'6 | 5'6 | -1'0 | 4'6 | 4200 | 16'4 | 0'0 | 16'4 | ... | ... | -0.106053 |
| -0.197239 | ... | ... | 5'3 | 0'0 | 5'3 | 4210 | 17'1 | 0'0 | 17'1 | ... | ... | -0.095803 |
| -0.194577 | ... | ... | 5'1 | 0'0 | 5'1 | 4220 | 17'7 | 0'0 | 17'7 | ... | ... | -0.08874 |
| -0.1915 | ... | ... | 4'7 | 0'0 | 4'7 | 4230 | 18'5 | 0'0 | 18'5 | ... | ... | -0.080747 |
| -0.188 | ... | ... | 4'5 | 0'0 | 4'5 | 4240 | 19'3 | 0'0 | 19'3 | ... | ... | -0.071695 |
| -0.184072 | ... | ... | 4'3 | 0'0 | 4'3 | 4250 | 20'1 | 0'0 | 20'1 | ... | ... | -0.061391 |
| -0.183399 | ... | ... | 4'2 | 0'0 | 4'2 | 4260 | 21'0 | 0'0 | 21'0 | ... | ... | -0.056117 |
| -0.178714 | ... | ... | 4'0 | 0'0 | 4'0 | 4270 | 21'6 | 0'0 | 21'6 | ... | ... | -0.043161 |
| -0.173577 | ... | ... | 3'6 | 0'0 | 3'6 | 4280 | 22'4 | 0'0 | 22'4 | ... | ... | -0.027548 |
| -0.17203 | ... | ... | 3'5 | 0'0 | 3'5 | 4290 | 23'3 | 0'0 | 23'3 | ... | ... | -0.018279 |
| -0.153306 | 3'0 | 3'0 | 3'3 | -0'3 | 3'0 | 4300 | 24'1 | 0'0 | 24'1 | ... | ... | 0.002749 |
| -0.163989 | ... | ... | 3'2 | 0'0 | 3'2 | 4310 | 25'0 | 0'0 | 25'0 | ... | ... | 0.002863 |
| -0.161655 | ... | ... | 3'1 | 0'0 | 3'1 | 4320 | 25'7 | 0'0 | 25'7 | ... | ... | 0.002976 |
| -0.154538 | ... | ... | 2'7 | 0'0 | 2'7 | 4330 | 26'5 | 0'0 | 26'5 | ... | ... | 0.003089 |
| -0.151627 | ... | ... | 2'6 | 0'0 | 2'6 | 4340 | 27'4 | 0'0 | 27'4 | ... | ... | 0.003203 |
| -0.148483 | ... | ... | 2'5 | 0'0 | 2'5 | 4350 | 28'3 | 0'0 | 28'3 | ... | ... | 0.003316 |
| -0.145104 | ... | ... | 2'4 | 0'0 | 2'4 | 4360 | 29'1 | 0'0 | 29'1 | ... | ... | 0.00343 |
| -0.141488 | ... | ... | 2'3 | 0'0 | 2'3 | 4370 | 30'0 | 0'0 | 30'0 | ... | ... | 0.003543 |
| -0.137628 | ... | ... | 2'2 | 0'0 | 2'2 | 4380 | 30'7 | 0'0 | 30'7 | ... | ... | 0.003656 |
| -0.133524 | ... | ... | 2'1 | 0'0 | 2'1 | 4390 | 31'6 | 0'0 | 31'6 | ... | ... | 0.00377 |
| -0.111682 | 1'5 | 1'5 | 2'0 | -0'3 | 1'5 | 4400 | 32'5 | 0'0 | 32'5 | ... | ... | 0.003883 |
| -0.124542 | ... | ... | 1'7 | 0'0 | 1'7 | 4410 | 33'4 | 0'0 | 33'4 | ... | ... | 0.003997 |
| -0.125586 | ... | ... | 1'7 | 0'0 | 1'7 | 4420 | 34'4 | 0'0 | 34'4 | ... | ... | 0.00411 |
| -0.120617 | ... | ... | 1'6 | 0'0 | 1'6 | 4430 | 35'3 | 0'0 | 35'3 | ... | ... | 0.004223 |
| -0.115365 | ... | ... | 1'5 | 0'0 | 1'5 | 4440 | 36'2 | 0'0 | 36'2 | ... | ... | 0.004337 |
| -0.109818 | ... | ... | 1'4 | 0'0 | 1'4 | 4450 | 37'1 | 0'0 | 37'1 | ... | ... | 0.00445 |
| -0.110617 | ... | ... | 1'4 | 0'0 | 1'4 | 4460 | 38'1 | 0'0 | 38'1 | ... | ... | 0.004563 |
| -0.099703 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 4500 | 41'7 | 0'0 | 41'7 | ... | ... | 0.005017 |
| -0.079101 | ... | ... | 0'7 | 0'0 | 0'7 | 4550 | 46'4 | 0'0 | 46'4 | ... | ... | 0.005584 |
| -0.072315 | ... | ... | 0'6 | 0'0 | 0'6 | 4600 | 51'3 | 0'0 | 51'3 | ... | ... | 0.006151 |
| -0.064442 | ... | ... | 0'5 | 0'0 | 0'5 | 4650 | 56'2 | 0'0 | 56'2 | ... | ... | 0.006718 |
| -0.055425 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 61'1 | 0'0 | 61'1 | ... | ... | 0.007284 |
| -0.045137 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 66'0 | 0'0 | 66'0 | ... | ... | 0.007851 |
| -0.045833 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 71'0 | 0'0 | 71'0 | ... | ... | 0.008418 |
| -0.046487 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 76'0 | 0'0 | 76'0 | ... | ... | 0.008985 |
| -0.034188 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 80'7 | 0'0 | 80'7 | ... | ... | 0.009552 |
| -0.034587 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 85'7 | 0'0 | 85'7 | ... | ... | 0.010119 |
| -0.034967 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 90'7 | 0'0 | 90'7 | ... | ... | 0.010686 |
| -0.020154 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 95'6 | 0'0 | 95'6 | ... | ... | 0.011253 |
| -0.020333 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 100'6 | 0'0 | 100'6 | ... | ... | 0.011819 |
| -0.020504 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 105'6 | 0'0 | 105'6 | ... | ... | 0.012386 |
| -0.036314 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5200 | 110'6 | 0'0 | 110'6 | ... | ... | 0.012953 |
| -0.020823 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 115'6 | 0'0 | 115'6 | ... | ... | 0.01352 |
| -0.020974 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5300 | 120'6 | 0'0 | 120'6 | ... | ... | 0.014087 |
| -0.02112 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 125'6 | 0'0 | 125'6 | ... | ... | 0.014654 |
| -0.021258 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 130'6 | 0'0 | 130'6 | ... | ... | 0.015221 |
| -0.021392 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 135'6 | 0'0 | 135'6 | ... | ... | 0.015788 |
| -0.021522 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 140'6 | 0'0 | 140'6 | ... | ... | 0.016354 |
| -0.021649 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 145'6 | 0'0 | 145'6 | ... | ... | 0.016921 |
| -0.022622 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 190'6 | 0'0 | 190'6 | ... | ... | 0.022023 |
| -0.02307 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 215'6 | 0'0 | 215'6 | ... | ... | 0.024858 |
| -0.023472 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 240'6 | 0'0 | 240'6 | ... | ... | 0.027692 |
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.