Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.012243 | ... | ... | 103'0 | 2'2 | 105'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02683 |
| 0.011665 | ... | ... | 98'0 | 2'2 | 100'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026599 |
| 0.011088 | ... | ... | 93'0 | 2'2 | 95'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026357 |
| 0.01051 | ... | ... | 88'0 | 2'2 | 90'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026105 |
| 0.009933 | ... | ... | 83'0 | 2'2 | 85'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025836 |
| 0.009355 | ... | ... | 78'0 | 2'2 | 80'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025554 |
| 0.008778 | ... | ... | 73'0 | 2'2 | 75'2 | 3450 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.025252 |
| 0.0082 | ... | ... | 68'0 | 2'2 | 70'2 | 3500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.024932 |
| 0.007623 | ... | ... | 63'0 | 2'2 | 65'2 | 3550 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.024589 |
| 0.007045 | ... | ... | 58'1 | 2'2 | 60'3 | 3600 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | -0.042081 |
| 0.006468 | ... | ... | 53'1 | 2'2 | 55'3 | 3650 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | -0.041319 |
| 0.00589 | ... | ... | 48'2 | 2'2 | 50'4 | 3700 | 0'3 | 0'0 | 0'3 | 0'2 | 0'2 | -0.055449 |
| 0.005313 | ... | ... | 43'4 | 2'1 | 45'5 | 3750 | 0'4 | 0'0 | 0'4 | 0'4 | 0'3 | -0.067376 |
| 0.004735 | ... | ... | 38'7 | 1'7 | 40'6 | 3800 | 0'5 | -0'2 | 0'7 | 0'6 | 0'5 | -0.077392 |
| -0.011269 | ... | ... | 35'1 | 1'7 | 37'0 | 3840 | 0'7 | -0'2 | 1'1 | 0'6 | 0'6 | -0.096493 |
| -0.027861 | ... | ... | 34'2 | 1'7 | 36'1 | 3850 | 1'0 | -0'2 | 1'2 | 1'1 | 0'7 | -0.105508 |
| -0.02751 | ... | ... | 33'2 | 1'7 | 35'1 | 3860 | 1'0 | -0'2 | 1'2 | ... | ... | -0.104685 |
| -0.041228 | ... | ... | 32'3 | 1'7 | 34'2 | 3870 | 1'1 | -0'2 | 1'3 | ... | ... | -0.113009 |
| -0.04079 | ... | ... | 31'4 | 1'6 | 33'2 | 3880 | 1'1 | -0'3 | 1'4 | ... | ... | -0.112056 |
| -0.064132 | ... | ... | 30'5 | 1'7 | 32'4 | 3890 | 1'2 | -0'3 | 1'5 | 1'3 | 1'3 | -0.119733 |
| -0.074032 | ... | ... | 29'6 | 1'7 | 31'5 | 3900 | 1'3 | -0'4 | 1'7 | 1'5 | 1'3 | -0.126914 |
| -0.083135 | ... | ... | 28'7 | 1'7 | 30'6 | 3910 | 1'4 | -0'4 | 2'0 | 1'3 | 1'3 | -0.133633 |
| -0.091545 | ... | ... | 28'1 | 1'6 | 29'7 | 3920 | 1'5 | -0'5 | 2'2 | 1'5 | 1'4 | -0.139914 |
| -0.107766 | ... | ... | 27'2 | 1'7 | 29'1 | 3930 | 1'7 | -0'4 | 2'3 | ... | ... | -0.152928 |
| -0.122379 | ... | ... | 26'3 | 2'0 | 28'3 | 3940 | 2'1 | -0'3 | 2'4 | 2'0 | 2'0 | -0.164891 |
| -0.128404 | ... | ... | 25'5 | 1'7 | 27'4 | 3950 | 2'2 | -0'4 | 2'6 | 2'2 | 1'5 | -0.169505 |
| -0.133994 | ... | ... | 24'6 | 1'7 | 26'5 | 3960 | 2'3 | -0'4 | 2'7 | ... | ... | -0.173761 |
| -0.145879 | ... | ... | 24'0 | 1'7 | 25'7 | 3970 | 2'5 | -0'4 | 3'1 | 2'3 | 2'3 | -0.183689 |
| -0.156738 | ... | ... | 23'1 | 2'0 | 25'1 | 3980 | 2'7 | -0'3 | 3'2 | 2'5 | 2'2 | -0.192817 |
| -0.160654 | ... | ... | 22'4 | 1'6 | 24'2 | 3990 | 3'0 | -0'4 | 3'4 | 2'6 | 2'6 | -0.195693 |
| -0.170016 | 26'5 | 24'2 | 21'5 | 1'7 | 23'4 | 4000 | 3'2 | -0'4 | 3'6 | 3'6 | 2'5 | -0.203587 |
| -0.178548 | ... | ... | 21'0 | 1'6 | 22'6 | 4010 | 3'4 | -0'4 | 4'0 | 2'7 | 2'7 | -0.210788 |
| -0.186303 | ... | ... | 20'3 | 1'5 | 22'0 | 4020 | 3'6 | -0'5 | 4'3 | 3'4 | 2'5 | -0.217324 |
| -0.193317 | ... | ... | 19'5 | 1'5 | 21'2 | 4030 | 4'0 | -0'5 | 4'5 | 3'6 | 2'7 | -0.223219 |
| -0.199623 | ... | ... | 18'7 | 1'5 | 20'4 | 4040 | 4'2 | -0'5 | 4'7 | 3'7 | 3'7 | -0.228492 |
| -0.205244 | 20'3 | 20'3 | 18'1 | 1'5 | 19'6 | 4050 | 4'4 | -0'5 | 5'1 | 4'4 | 3'2 | -0.233153 |
| -0.214688 | ... | ... | 17'4 | 1'5 | 19'1 | 4060 | 4'7 | -0'5 | 5'4 | ... | ... | -0.241516 |
| -0.21884 | ... | ... | 16'7 | 1'4 | 18'3 | 4070 | 5'1 | -0'6 | 5'7 | 4'3 | 4'3 | -0.244859 |
| -0.226533 | ... | ... | 16'2 | 1'4 | 17'6 | 4080 | 5'4 | -0'6 | 6'2 | 4'7 | 4'7 | -0.251663 |
| -0.233328 | ... | ... | 15'5 | 1'4 | 17'1 | 4090 | 5'7 | -0'6 | 6'5 | 5'1 | 5'1 | -0.257658 |
| -0.23536 | 18'5 | 15'3 | 15'0 | 1'3 | 16'3 | 4100 | 6'1 | -0'7 | 7'0 | 6'4 | 4'5 | -0.25906 |
| -0.240576 | ... | ... | 14'3 | 1'3 | 15'6 | 4110 | 6'4 | -1'0 | 7'4 | 5'7 | 5'7 | -0.263613 |
| -0.244972 | 15'7 | 15'7 | 13'6 | 1'3 | 15'1 | 4120 | 6'7 | -1'0 | 7'7 | 7'2 | 5'1 | -0.267413 |
| -0.252166 | 15'4 | 15'4 | 13'3 | 1'2 | 14'5 | 4130 | 7'3 | -1'0 | 8'3 | 7'0 | 5'4 | -0.274028 |
| -0.258411 | ... | ... | 12'6 | 1'3 | 14'1 | 4140 | 7'7 | -0'7 | 8'6 | ... | ... | -0.279775 |
| -0.260301 | 16'7 | 13'4 | 12'2 | 1'2 | 13'4 | 4150 | 8'2 | -1'0 | 9'2 | 8'4 | 6'3 | -0.281262 |
| -0.264826 | 13'3 | 13'3 | 11'6 | 1'2 | 13'0 | 4160 | 8'6 | -1'0 | 9'6 | 8'0 | 6'6 | -0.28542 |
| -0.268496 | ... | ... | 11'2 | 1'2 | 12'4 | 4170 | 9'2 | -1'0 | 10'2 | ... | ... | -0.288786 |
| -0.271336 | 12'5 | 12'5 | 10'6 | 1'2 | 12'0 | 4180 | 9'6 | -1'0 | 10'6 | 9'6 | 8'3 | -0.291378 |
| -0.273361 | ... | ... | 10'2 | 1'2 | 11'4 | 4190 | 10'2 | -1'0 | 11'2 | ... | ... | -0.293212 |
| -0.274584 | 14'0 | 10'3 | 9'7 | 1'1 | 11'0 | 4200 | 10'6 | -1'1 | 11'7 | 11'2 | 8'1 | -0.294298 |
| -0.27501 | ... | ... | 9'3 | 1'1 | 10'4 | 4210 | 11'2 | -1'1 | 12'3 | 11'1 | 11'1 | -0.294639 |
| -0.274642 | 12'5 | 10'2 | 9'0 | 1'0 | 10'0 | 4220 | 11'6 | -1'2 | 13'0 | 9'5 | 9'5 | -0.29424 |
| -0.276768 | ... | ... | 8'5 | 1'0 | 9'5 | 4230 | 12'3 | -1'2 | 13'5 | 11'7 | 11'3 | -0.296386 |
| -0.278137 | 10'3 | 10'3 | 8'2 | 1'0 | 9'2 | 4240 | 13'0 | -1'2 | 14'2 | 12'5 | 12'0 | -0.297824 |
| -0.278764 | 10'4 | 8'6 | 7'7 | 1'0 | 8'7 | 4250 | 13'5 | -1'2 | 14'7 | 13'2 | 10'5 | -0.298569 |
| -0.275277 | 9'6 | 8'6 | 7'4 | 0'7 | 8'3 | 4260 | 14'1 | -1'3 | 15'4 | ... | ... | -0.295264 |
| -0.277837 | 8'3 | 8'3 | 7'1 | 1'0 | 8'1 | 4270 | 14'7 | -1'2 | 16'1 | ... | ... | -0.298023 |
| -0.276293 | ... | ... | 6'7 | 0'7 | 7'6 | 4280 | 15'4 | -1'3 | 16'7 | ... | ... | -0.296746 |
| -0.274032 | 7'2 | 7'2 | 6'5 | 0'6 | 7'3 | 4290 | 16'1 | -1'3 | 17'4 | 14'3 | 14'3 | -0.2948 |
| -0.271048 | 9'2 | 6'7 | 6'2 | 0'6 | 7'0 | 4300 | 16'6 | -1'3 | 18'1 | 17'1 | 15'6 | -0.292187 |
| -0.274733 | 8'3 | 6'5 | 6'0 | 0'7 | 6'7 | 4310 | 17'5 | -1'2 | 18'7 | 14'0 | 14'0 | -0.296187 |
| -0.274236 | ... | ... | 5'6 | 0'7 | 6'5 | 4320 | 18'3 | -1'2 | 19'5 | 14'5 | 14'5 | -0.296085 |
| -0.269328 | 8'0 | 6'3 | 5'4 | 0'6 | 6'2 | 4330 | 19'0 | -1'3 | 20'3 | ... | ... | -0.291691 |
| -0.267643 | 5'6 | 5'6 | 5'2 | 0'6 | 6'0 | 4340 | 19'6 | -1'3 | 21'1 | ... | ... | -0.290491 |
| -0.265414 | 7'0 | 5'4 | 5'0 | 0'6 | 5'6 | 4350 | 20'4 | -1'4 | 22'0 | ... | ... | -0.288786 |
| -0.26264 | ... | ... | 4'6 | 0'6 | 5'4 | 4360 | 21'2 | -1'4 | 22'6 | ... | ... | -0.286582 |
| -0.259325 | ... | ... | 4'4 | 0'6 | 5'2 | 4370 | 22'0 | -1'4 | 23'4 | ... | ... | -0.283879 |
| -0.255466 | 6'0 | 5'0 | 4'3 | 0'5 | 5'0 | 4380 | 22'6 | -1'5 | 24'3 | ... | ... | -0.280682 |
| -0.251056 | 6'1 | 4'6 | 4'1 | 0'5 | 4'6 | 4390 | 23'4 | -1'5 | 25'1 | ... | ... | -0.276986 |
| -0.250745 | 5'7 | 4'2 | 4'0 | 0'5 | 4'5 | 4400 | 24'3 | -1'5 | 26'0 | 23'4 | 23'3 | -0.277241 |
| -0.245362 | 5'0 | 4'4 | 3'6 | 0'5 | 4'3 | 4410 | 25'1 | -1'5 | 26'6 | ... | ... | -0.272663 |
| -0.239412 | ... | ... | 3'4 | 0'5 | 4'1 | 4420 | 25'7 | -1'5 | 27'4 | 24'5 | 24'5 | -0.267583 |
| -0.237963 | ... | ... | 3'3 | 0'5 | 4'0 | 4430 | 26'6 | -1'5 | 28'3 | 24'5 | 24'5 | -0.266794 |
| -0.231008 | 4'3 | 4'3 | 3'2 | 0'4 | 3'6 | 4440 | 27'4 | -1'6 | 29'2 | ... | ... | -0.260825 |
| -0.228841 | 4'4 | 3'3 | 3'1 | 0'4 | 3'5 | 4450 | 28'3 | -1'6 | 30'1 | 24'6 | 24'6 | -0.259389 |
| -0.22638 | 4'1 | 3'4 | 2'7 | 0'5 | 3'4 | 4460 | 29'2 | -1'5 | 30'7 | 28'2 | 28'2 | -0.257684 |
| -0.207522 | 3'6 | 2'4 | 2'3 | 0'4 | 2'7 | 4500 | 32'5 | -1'6 | 34'3 | 31'3 | 31'3 | -0.242634 |
| -0.184164 | 2'3 | 2'0 | 1'7 | 0'3 | 2'2 | 4550 | 36'7 | -2'0 | 38'7 | ... | ... | -0.218078 |
| -0.168978 | 2'2 | 1'6 | 1'5 | 0'2 | 1'7 | 4600 | 41'4 | -2'0 | 43'4 | ... | ... | -0.206987 |
| -0.140358 | ... | ... | 1'2 | 0'1 | 1'3 | 4650 | 46'0 | -2'1 | 48'1 | ... | ... | -0.184349 |
| -0.125044 | 1'2 | 1'2 | 1'0 | 0'1 | 1'1 | 4700 | 50'6 | -2'1 | 52'7 | ... | ... | -0.17377 |
| -0.106644 | 1'0 | 1'0 | 0'6 | 0'1 | 0'7 | 4750 | 55'4 | -2'1 | 57'5 | ... | ... | -0.160901 |
| -0.097218 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 4800 | 60'3 | -2'1 | 62'4 | ... | ... | -0.155663 |
| -0.086421 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 4850 | 65'2 | -2'1 | 67'3 | ... | ... | -0.149442 |
| -0.074169 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4900 | 70'1 | -2'2 | 72'3 | ... | ... | -0.142285 |
| -0.060285 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4950 | 75'0 | -2'2 | 77'2 | ... | ... | -0.134225 |
| -0.061149 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 5000 | 80'0 | -2'2 | 82'2 | ... | ... | -0.137065 |
| -0.061962 | ... | ... | 0'2 | 0'1 | 0'3 | 5050 | 85'0 | -2'1 | 87'1 | ... | ... | -0.139808 |
| -0.045501 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 5100 | 89'7 | -2'2 | 92'1 | ... | ... | -0.130325 |
| -0.046001 | ... | ... | 0'1 | 0'1 | 0'2 | 5150 | 94'7 | -2'1 | 97'0 | ... | ... | -0.132744 |
| -0.046478 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5200 | 99'7 | -2'1 | 102'0 | ... | ... | -0.135104 |
| -0.026751 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 104'6 | -2'2 | 107'0 | ... | ... | -0.124394 |
| -0.026976 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 109'6 | -2'2 | 112'0 | ... | ... | -0.126517 |
| -0.027192 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 114'6 | -2'2 | 117'0 | ... | ... | -0.128604 |
| -0.027398 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 119'6 | -2'2 | 122'0 | ... | ... | -0.130657 |
| -0.027597 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 124'6 | -2'2 | 127'0 | ... | ... | -0.132679 |
| -0.027789 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 129'6 | -2'2 | 132'0 | ... | ... | -0.134673 |
| -0.027971 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 134'6 | -2'2 | 137'0 | ... | ... | -0.136641 |
| -0.029379 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 179'6 | -2'2 | 182'0 | ... | ... | -0.153456 |
| -0.030016 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 204'6 | -2'2 | 207'0 | ... | ... | -0.162295 |
| -0.030581 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 229'6 | -2'2 | 232'0 | ... | ... | -0.170885 |
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.