Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.183872 | ... | ... | 94'2 | 0'0 | 94'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020711 |
| -0.180704 | ... | ... | 89'2 | 0'0 | 89'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020502 |
| -0.177414 | ... | ... | 84'2 | 0'0 | 84'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020281 |
| -0.173986 | ... | ... | 79'2 | 0'0 | 79'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020046 |
| -0.170406 | ... | ... | 74'2 | 0'0 | 74'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019797 |
| -0.166653 | ... | ... | 69'2 | 0'0 | 69'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019531 |
| -0.162702 | ... | ... | 64'2 | 0'0 | 64'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019244 |
| -0.158524 | ... | ... | 59'2 | 0'0 | 59'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018936 |
| -0.154082 | ... | ... | 54'2 | 0'0 | 54'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0186 |
| -0.155671 | ... | ... | 49'3 | 0'0 | 49'3 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031515 |
| -0.156322 | ... | ... | 44'4 | 0'0 | 44'4 | 3650 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | -0.05222 |
| -0.16146 | ... | ... | 39'6 | 0'0 | 39'6 | 3700 | 0'5 | 0'0 | 0'5 | 1'0 | 0'5 | -0.059752 |
| -0.164582 | ... | ... | 35'0 | 0'0 | 35'0 | 3750 | 1'0 | 0'1 | 0'7 | 1'5 | 1'0 | -0.080967 |
| -0.174652 | ... | ... | 30'4 | 0'0 | 30'4 | 3800 | 1'5 | 0'2 | 1'3 | 2'3 | 1'4 | -0.108648 |
| -0.186957 | ... | ... | 27'1 | 0'0 | 27'1 | 3840 | 1'7 | 0'0 | 1'7 | ... | ... | -0.11426 |
| -0.188352 | ... | ... | 26'2 | 0'0 | 26'2 | 3850 | 2'2 | 0'2 | 2'0 | 3'2 | 2'2 | -0.127715 |
| -0.189515 | ... | ... | 25'3 | 0'0 | 25'3 | 3860 | 2'4 | 0'3 | 2'1 | 3'4 | 2'4 | -0.135254 |
| -0.194245 | ... | ... | 24'5 | 0'0 | 24'5 | 3870 | 3'1 | 0'6 | 2'3 | 3'3 | 3'1 | -0.155021 |
| -0.198536 | ... | ... | 23'7 | 0'0 | 23'7 | 3880 | 2'5 | 0'0 | 2'5 | ... | ... | -0.135486 |
| -0.198823 | ... | ... | 23'0 | 0'0 | 23'0 | 3890 | 3'4 | 0'6 | 2'6 | 3'4 | 3'4 | -0.161955 |
| -0.202363 | ... | ... | 22'2 | 0'0 | 22'2 | 3900 | 3'2 | 0'2 | 3'0 | 5'0 | 3'0 | -0.15125 |
| -0.202076 | ... | ... | 21'3 | 0'0 | 21'3 | 3910 | 3'1 | 0'0 | 3'1 | ... | ... | -0.144486 |
| -0.204858 | ... | ... | 20'5 | 0'0 | 20'5 | 3920 | 4'7 | 1'4 | 3'3 | 4'7 | 4'7 | -0.192029 |
| -0.207213 | ... | ... | 19'7 | 0'0 | 19'7 | 3930 | 3'5 | 0'0 | 3'5 | ... | ... | -0.153352 |
| -0.20914 | ... | ... | 19'1 | 0'0 | 19'1 | 3940 | 6'2 | 2'3 | 3'7 | 6'2 | 6'2 | -0.219139 |
| -0.210641 | ... | ... | 18'3 | 0'0 | 18'3 | 3950 | 4'6 | 0'5 | 4'1 | 6'7 | 4'5 | -0.176455 |
| -0.214711 | ... | ... | 17'6 | 0'0 | 17'6 | 3960 | 4'7 | 0'3 | 4'4 | 4'7 | 4'7 | -0.175229 |
| -0.215276 | ... | ... | 17'0 | 0'0 | 17'0 | 3970 | 5'3 | 0'5 | 4'6 | 7'1 | 5'3 | -0.182881 |
| -0.218274 | ... | ... | 16'3 | 0'0 | 16'3 | 3980 | 8'0 | 2'7 | 5'1 | 8'0 | 7'4 | -0.238688 |
| -0.22071 | ... | ... | 15'6 | 0'0 | 15'6 | 3990 | 5'4 | 0'0 | 5'4 | ... | ... | -0.175278 |
| -0.219826 | ... | ... | 15'0 | 0'0 | 15'0 | 4000 | 6'5 | 0'7 | 5'6 | 9'1 | 5'6 | -0.19512 |
| -0.174374 | 12'2 | 11'1 | 14'3 | -2'1 | 12'2 | 4010 | 7'1 | 1'0 | 6'1 | 7'1 | 7'1 | -0.199655 |
| -0.195059 | 12'4 | 12'4 | 13'7 | -1'3 | 12'4 | 4020 | 7'1 | 0'4 | 6'5 | 9'0 | 7'1 | -0.192633 |
| -0.224904 | ... | ... | 13'2 | 0'0 | 13'2 | 4030 | 8'5 | 1'5 | 7'0 | 9'1 | 8'5 | -0.217188 |
| -0.208799 | 11'7 | 11'4 | 12'5 | -0'6 | 11'7 | 4040 | 8'0 | 0'5 | 7'3 | 11'2 | 8'0 | -0.195819 |
| -0.166186 | 11'2 | 7'5 | 12'0 | -2'6 | 9'2 | 4050 | 9'5 | 1'7 | 7'6 | 9'7 | 8'4 | -0.221162 |
| -0.224732 | ... | ... | 11'4 | 0'0 | 11'4 | 4060 | 10'0 | 1'6 | 8'2 | 10'0 | 10'0 | -0.219617 |
| -0.204515 | 10'0 | 9'0 | 11'0 | -1'0 | 10'0 | 4070 | 10'2 | 1'4 | 8'6 | 10'2 | 10'2 | -0.21488 |
| -0.157736 | 7'2 | 7'2 | 10'4 | -3'2 | 7'2 | 4080 | 11'4 | 2'2 | 9'2 | 11'4 | 11'0 | -0.230227 |
| -0.224362 | ... | ... | 10'0 | 0'0 | 10'0 | 4090 | 11'7 | 2'1 | 9'6 | 11'7 | 11'3 | -0.22686 |
| -0.194222 | 9'0 | 6'0 | 9'4 | -1'3 | 8'1 | 4100 | 12'4 | 2'2 | 10'2 | 14'2 | 11'4 | -0.228091 |
| -0.221059 | ... | ... | 9'0 | 0'0 | 9'0 | 4110 | 12'1 | 1'3 | 10'6 | 12'1 | 12'1 | -0.207648 |
| -0.150878 | 5'3 | 5'3 | 8'5 | -3'2 | 5'3 | 4120 | 12'2 | 0'7 | 11'3 | 12'6 | 12'2 | -0.196789 |
| -0.14903 | 6'7 | 5'0 | 8'1 | -3'1 | 5'0 | 4130 | 13'3 | 1'4 | 11'7 | 13'3 | 13'3 | -0.206778 |
| -0.20026 | 7'0 | 5'2 | 7'6 | -0'6 | 7'0 | 4140 | 13'6 | 1'2 | 12'4 | 13'6 | 13'6 | -0.199903 |
| -0.192571 | 6'3 | 6'3 | 7'3 | -1'0 | 6'3 | 4150 | 15'0 | 1'7 | 13'1 | 15'7 | 14'0 | -0.211942 |
| -0.180996 | 5'5 | 5'5 | 7'0 | -1'3 | 5'5 | 4160 | 13'6 | 0'0 | 13'6 | ... | ... | -0.165692 |
| -0.195329 | 6'0 | 6'0 | 6'5 | -0'5 | 6'0 | 4170 | 14'3 | 0'0 | 14'3 | ... | ... | -0.161492 |
| -0.188441 | 5'4 | 5'4 | 6'2 | -0'6 | 5'4 | 4180 | 15'0 | 0'0 | 15'0 | ... | ... | -0.15652 |
| -0.144393 | 3'5 | 3'5 | 6'0 | -2'3 | 3'5 | 4190 | 15'6 | 0'0 | 15'6 | ... | ... | -0.154102 |
| -0.181862 | 5'4 | 3'3 | 5'6 | -0'7 | 4'7 | 4200 | 17'5 | 1'1 | 16'4 | 19'6 | 17'5 | -0.181322 |
| -0.140724 | 3'2 | 3'2 | 5'3 | -2'1 | 3'2 | 4210 | 17'1 | 0'0 | 17'1 | ... | ... | -0.143937 |
| -0.165846 | 4'0 | 4'0 | 5'1 | -1'1 | 4'0 | 4220 | 17'7 | 0'0 | 17'7 | ... | ... | -0.139649 |
| -0.172903 | 4'1 | 3'5 | 4'7 | -0'6 | 4'1 | 4230 | 18'5 | 0'0 | 18'5 | ... | ... | -0.134752 |
| -0.133755 | 2'6 | 2'6 | 4'5 | -1'7 | 2'6 | 4240 | 19'3 | 0'0 | 19'3 | ... | ... | -0.129221 |
| -0.168251 | 3'6 | 2'5 | 4'3 | -0'5 | 3'6 | 4250 | 26'6 | 6'5 | 20'1 | 26'6 | 24'2 | -0.308163 |
| -0.186452 | ... | ... | 4'2 | 0'0 | 4'2 | 4260 | 21'0 | 0'0 | 21'0 | ... | ... | -0.120712 |
| -0.181889 | ... | ... | 4'0 | 0'0 | 4'0 | 4270 | 21'6 | 0'0 | 21'6 | ... | ... | -0.113323 |
| -0.176845 | ... | ... | 3'6 | 0'0 | 3'6 | 4280 | 22'4 | 0'0 | 22'4 | ... | ... | -0.105144 |
| -0.154268 | 3'0 | 2'1 | 3'5 | -0'5 | 3'0 | 4290 | 23'3 | 0'0 | 23'3 | ... | ... | -0.101481 |
| -0.15203 | 3'0 | 2'0 | 3'3 | -0'4 | 2'7 | 4300 | 27'6 | 3'5 | 24'1 | 27'6 | 27'6 | -0.220771 |
| -0.115022 | 2'3 | 1'7 | 3'2 | -1'3 | 1'7 | 4310 | 25'0 | 0'0 | 25'0 | ... | ... | -0.087219 |
| -0.165287 | ... | ... | 3'1 | 0'0 | 3'1 | 4320 | 25'7 | 0'0 | 25'7 | ... | ... | -0.082198 |
| -0.158137 | ... | ... | 2'7 | 0'0 | 2'7 | 4330 | 26'5 | 0'0 | 26'5 | ... | ... | -0.07003 |
| -0.15527 | ... | ... | 2'6 | 0'0 | 2'6 | 4340 | 27'4 | 0'0 | 27'4 | ... | ... | -0.063751 |
| -0.120678 | 2'0 | 1'7 | 2'5 | -0'6 | 1'7 | 4350 | 28'3 | 0'0 | 28'3 | ... | ... | -0.056922 |
| -0.14879 | ... | ... | 2'4 | 0'0 | 2'4 | 4360 | 29'1 | 0'0 | 29'1 | ... | ... | -0.04079 |
| -0.145169 | ... | ... | 2'3 | 0'0 | 2'3 | 4370 | 30'0 | 0'0 | 30'0 | ... | ... | -0.031739 |
| -0.141294 | ... | ... | 2'2 | 0'0 | 2'2 | 4380 | 30'7 | 0'0 | 30'7 | ... | ... | -0.021405 |
| -0.137155 | ... | ... | 2'1 | 0'0 | 2'1 | 4390 | 31'6 | 0'0 | 31'6 | ... | ... | -0.008947 |
| -0.120936 | 1'6 | 1'1 | 2'0 | -0'2 | 1'6 | 4400 | 32'5 | 0'0 | 32'5 | ... | ... | 0.003713 |
| -0.128065 | ... | ... | 1'7 | 0'0 | 1'7 | 4410 | 33'4 | 0'0 | 33'4 | ... | ... | 0.003827 |
| -0.129191 | ... | ... | 1'7 | 0'0 | 1'7 | 4420 | 34'4 | 0'0 | 34'4 | ... | ... | 0.00394 |
| -0.124137 | ... | ... | 1'6 | 0'0 | 1'6 | 4430 | 35'3 | 0'0 | 35'3 | ... | ... | 0.004054 |
| -0.118785 | ... | ... | 1'5 | 0'0 | 1'5 | 4440 | 36'2 | 0'0 | 36'2 | ... | ... | 0.004167 |
| -0.099339 | 1'2 | 1'1 | 1'4 | -0'2 | 1'2 | 4450 | 37'1 | 0'0 | 37'1 | ... | ... | 0.00428 |
| -0.085208 | 1'0 | 1'0 | 1'4 | -0'4 | 1'0 | 4460 | 38'1 | 0'0 | 38'1 | ... | ... | 0.004394 |
| -0.079386 | 1'2 | 0'5 | 1'2 | -0'3 | 0'7 | 4500 | 41'7 | 0'0 | 41'7 | ... | ... | 0.004847 |
| -0.081739 | ... | ... | 0'7 | 0'0 | 0'7 | 4550 | 46'4 | 0'0 | 46'4 | ... | ... | 0.005414 |
| -0.055117 | 0'4 | 0'4 | 0'6 | -0'2 | 0'4 | 4600 | 51'3 | 0'0 | 51'3 | ... | ... | 0.005981 |
| -0.056315 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4650 | 56'2 | 0'0 | 56'2 | ... | ... | 0.006548 |
| -0.057422 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 61'1 | 0'0 | 61'1 | ... | ... | 0.007115 |
| -0.034052 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4750 | 66'0 | 0'0 | 66'0 | ... | ... | 0.007682 |
| -0.047533 | 0'3 | 0'2 | 0'3 | 0'0 | 0'3 | 4800 | 71'0 | 0'0 | 71'0 | ... | ... | 0.008249 |
| -0.048227 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 76'0 | 0'0 | 76'0 | ... | ... | 0.008816 |
| -0.02031 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4900 | 80'7 | 0'0 | 80'7 | ... | ... | 0.009383 |
| -0.020529 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4950 | 85'7 | 0'0 | 85'7 | ... | ... | 0.00995 |
| -0.036309 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5000 | 90'7 | 0'0 | 90'7 | ... | ... | 0.010517 |
| -0.020938 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 95'6 | 0'0 | 95'6 | ... | ... | 0.011084 |
| -0.021126 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 100'6 | 0'0 | 100'6 | ... | ... | 0.011651 |
| -0.021307 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 105'6 | 0'0 | 105'6 | ... | ... | 0.012218 |
| -0.037733 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5200 | 110'6 | 0'0 | 110'6 | ... | ... | 0.012785 |
| -0.021644 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 115'6 | 0'0 | 115'6 | ... | ... | 0.013352 |
| -0.021803 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5300 | 120'6 | 0'0 | 120'6 | ... | ... | 0.013918 |
| -0.021956 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 125'6 | 0'0 | 125'6 | ... | ... | 0.014485 |
| -0.022102 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 130'6 | 0'0 | 130'6 | ... | ... | 0.015052 |
| -0.022243 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 135'6 | 0'0 | 135'6 | ... | ... | 0.015619 |
| -0.02238 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 140'6 | 0'0 | 140'6 | ... | ... | 0.016186 |
| -0.022513 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 145'6 | 0'0 | 145'6 | ... | ... | 0.016753 |
| -0.023536 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 190'6 | 0'0 | 190'6 | ... | ... | 0.021856 |
| -0.024006 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 215'6 | 0'0 | 215'6 | ... | ... | 0.02469 |
| -0.024428 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 240'6 | 0'0 | 240'6 | ... | ... | 0.027525 |
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.