Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.011692 | ... | ... | 103'2 | 0'0 | 103'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051318 |
| 0.011159 | ... | ... | 98'3 | 0'0 | 98'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050897 |
| 0.010626 | ... | ... | 93'3 | 0'0 | 93'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050452 |
| 0.010094 | ... | ... | 88'3 | 0'0 | 88'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049988 |
| 0.009561 | ... | ... | 83'3 | 0'0 | 83'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0495 |
| 0.009028 | ... | ... | 78'3 | 0'0 | 78'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048984 |
| 0.008496 | ... | ... | 73'3 | 0'0 | 73'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048438 |
| 0.007963 | ... | ... | 68'3 | 0'0 | 68'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047855 |
| 0.00743 | ... | ... | 63'3 | 0'0 | 63'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04724 |
| 0.006898 | ... | ... | 58'3 | 0'0 | 58'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046573 |
| 0.006365 | ... | ... | 53'3 | 0'0 | 53'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045863 |
| 0.005833 | ... | ... | 48'3 | 0'0 | 48'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045087 |
| 0.0053 | ... | ... | 43'3 | 0'0 | 43'3 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.044246 |
| 0.004767 | ... | ... | 38'3 | 0'0 | 38'3 | 3850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.043318 |
| 0.004661 | ... | ... | 37'3 | 0'0 | 37'3 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043122 |
| 0.004554 | ... | ... | 36'3 | 0'0 | 36'3 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04292 |
| 0.004448 | ... | ... | 35'3 | 0'0 | 35'3 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042714 |
| 0.004341 | ... | ... | 34'3 | 0'0 | 34'3 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042504 |
| 0.004235 | ... | ... | 33'3 | 0'0 | 33'3 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.042289 |
| 0.004128 | ... | ... | 32'3 | 0'0 | 32'3 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042069 |
| 0.004022 | ... | ... | 31'3 | 0'0 | 31'3 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041843 |
| 0.003915 | ... | ... | 30'3 | 0'0 | 30'3 | 3930 | 0'2 | 0'0 | 0'2 | ... | ... | -0.071564 |
| 0.003808 | ... | ... | 29'3 | 0'0 | 29'3 | 3940 | 0'2 | 0'0 | 0'2 | ... | ... | -0.071115 |
| 0.003702 | 31'7 | 31'7 | 28'4 | 3'3 | 31'7 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.070653 |
| 0.003595 | ... | ... | 27'4 | 0'0 | 27'4 | 3960 | 0'2 | 0'0 | 0'2 | ... | ... | -0.070179 |
| 0.003489 | ... | ... | 26'4 | 0'0 | 26'4 | 3970 | 0'2 | 0'0 | 0'2 | ... | ... | -0.069692 |
| 0.003382 | ... | ... | 25'4 | 0'0 | 25'4 | 3980 | 0'2 | 0'0 | 0'2 | ... | ... | -0.069192 |
| 0.003276 | ... | ... | 24'4 | 0'0 | 24'4 | 3990 | 0'2 | 0'0 | 0'2 | ... | ... | -0.068677 |
| 0.003169 | 27'0 | 27'0 | 23'4 | 3'4 | 27'0 | 4000 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | -0.039803 |
| 0.003063 | ... | ... | 22'5 | 0'0 | 22'5 | 4010 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.067599 |
| 0.002956 | ... | ... | 21'5 | 0'0 | 21'5 | 4020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.091056 |
| 0.00285 | ... | ... | 20'5 | 0'0 | 20'5 | 4030 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | -0.066451 |
| 0.002743 | ... | ... | 19'6 | 0'0 | 19'6 | 4040 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | -0.065848 |
| 0.002637 | 22'3 | 22'3 | 18'6 | 3'5 | 22'3 | 4050 | 0'2 | -0'2 | 0'4 | 0'4 | 0'2 | -0.065223 |
| 0.00253 | 21'3 | 21'3 | 17'7 | 3'4 | 21'3 | 4060 | 0'5 | 0'0 | 0'5 | ... | ... | -0.127315 |
| 0.002424 | 21'3 | 21'3 | 16'7 | 4'4 | 21'3 | 4070 | 0'6 | 0'0 | 0'6 | ... | ... | -0.143456 |
| 0.002317 | ... | ... | 16'0 | 0'0 | 16'0 | 4080 | 0'3 | -0'3 | 0'6 | 0'3 | 0'3 | -0.085554 |
| 0.002211 | ... | ... | 15'1 | 0'0 | 15'1 | 4090 | 0'7 | 0'0 | 0'7 | ... | ... | -0.155921 |
| 0.002104 | 17'2 | 17'0 | 14'2 | 2'6 | 17'0 | 4100 | 0'3 | -0'5 | 1'0 | 0'4 | 0'3 | -0.083422 |
| 0.001997 | ... | ... | 13'3 | 0'0 | 13'3 | 4110 | 1'1 | 0'0 | 1'1 | ... | ... | -0.180501 |
| 0.001891 | ... | ... | 12'4 | 0'0 | 12'4 | 4120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.190986 |
| 0.001784 | ... | ... | 11'5 | 0'0 | 11'5 | 4130 | 0'5 | -0'7 | 1'4 | 0'5 | 0'5 | -0.115397 |
| 0.001678 | ... | ... | 10'7 | 0'0 | 10'7 | 4140 | 1'0 | -0'5 | 1'5 | 1'0 | 1'0 | -0.157715 |
| 0.001571 | ... | ... | 10'1 | 0'0 | 10'1 | 4150 | 0'6 | -1'1 | 1'7 | 1'1 | 0'6 | -0.126479 |
| 0.001465 | ... | ... | 9'3 | 0'0 | 9'3 | 4160 | 1'0 | -1'1 | 2'1 | 1'3 | 1'0 | -0.151288 |
| 0.001358 | ... | ... | 8'5 | 0'0 | 8'5 | 4170 | 1'3 | -1'0 | 2'3 | 1'3 | 1'3 | -0.183905 |
| 0.001252 | ... | ... | 7'7 | 0'0 | 7'7 | 4180 | 1'4 | -1'2 | 2'6 | 1'4 | 1'4 | -0.190153 |
| 0.001145 | ... | ... | 7'2 | 0'0 | 7'2 | 4190 | 3'0 | 0'0 | 3'0 | ... | ... | -0.29655 |
| -0.147166 | 12'0 | 9'0 | 6'5 | 4'2 | 10'7 | 4200 | 1'4 | -1'7 | 3'3 | 2'6 | 1'3 | -0.179153 |
| 0.000932 | 8'3 | 6'4 | 6'1 | 2'2 | 8'3 | 4210 | 2'3 | -1'4 | 3'7 | 2'3 | 2'3 | -0.236829 |
| 0.000826 | 7'5 | 7'4 | 5'4 | 2'1 | 7'5 | 4220 | 2'2 | -2'0 | 4'2 | 3'4 | 2'2 | -0.219704 |
| 0.000719 | ... | ... | 5'0 | 0'0 | 5'0 | 4230 | 2'5 | -2'1 | 4'6 | 2'7 | 2'5 | -0.234437 |
| -0.133532 | 7'0 | 7'0 | 4'4 | 2'4 | 7'0 | 4240 | 3'2 | -2'0 | 5'2 | 3'2 | 3'2 | -0.260613 |
| -0.275206 | 8'4 | 5'4 | 4'1 | 4'3 | 8'4 | 4250 | 2'5 | -3'2 | 5'7 | 4'2 | 2'5 | -0.211818 |
| 0.000399 | ... | ... | 3'5 | 0'0 | 3'5 | 4260 | 6'3 | 0'0 | 6'3 | ... | ... | -0.397955 |
| -0.230612 | 6'2 | 3'7 | 3'2 | 3'0 | 6'2 | 4270 | 7'0 | 0'0 | 7'0 | ... | ... | -0.410636 |
| -0.282564 | 6'5 | 3'2 | 2'7 | 3'6 | 6'5 | 4280 | 4'3 | -3'2 | 7'5 | 4'5 | 4'3 | -0.257306 |
| -0.27981 | 6'0 | 4'1 | 2'5 | 3'3 | 6'0 | 4290 | 4'4 | -3'7 | 8'3 | 4'4 | 4'0 | -0.242317 |
| -0.243119 | 5'4 | 3'3 | 2'3 | 2'3 | 4'6 | 4300 | 5'3 | -3'6 | 9'1 | 7'6 | 4'4 | -0.261818 |
| -0.278447 | 5'0 | 2'2 | 2'1 | 2'7 | 5'0 | 4310 | 9'7 | 0'0 | 9'7 | ... | ... | -0.460026 |
| -0.273477 | 4'4 | 2'2 | 1'7 | 2'5 | 4'4 | 4320 | 10'5 | 0'0 | 10'5 | ... | ... | -0.469564 |
| -0.232364 | 3'4 | 3'1 | 1'5 | 1'6 | 3'3 | 4330 | 7'4 | -3'7 | 11'3 | 7'4 | 7'4 | -0.278499 |
| -0.233679 | 3'1 | 3'1 | 1'4 | 1'5 | 3'1 | 4340 | 12'2 | 0'0 | 12'2 | ... | ... | -0.490621 |
| -0.225247 | 3'3 | 2'0 | 1'3 | 1'3 | 2'6 | 4350 | 13'0 | 0'0 | 13'0 | ... | ... | -0.495975 |
| -0.244379 | 3'0 | 2'3 | 1'1 | 1'6 | 2'7 | 4360 | 13'7 | 0'0 | 13'7 | ... | ... | -0.50665 |
| -0.247441 | 2'6 | 2'5 | 1'0 | 1'6 | 2'6 | 4370 | 14'6 | 0'0 | 14'6 | ... | ... | -0.516313 |
| -0.215412 | 2'1 | 1'5 | 1'0 | 1'1 | 2'1 | 4380 | 15'5 | 0'0 | 15'5 | ... | ... | -0.525038 |
| -0.121978 | ... | ... | 0'7 | 0'0 | 0'7 | 4390 | 16'5 | 0'0 | 16'5 | ... | ... | -0.539774 |
| -0.211876 | 1'7 | 1'2 | 0'6 | 1'1 | 1'7 | 4400 | 17'4 | 0'0 | 17'4 | ... | ... | -0.546911 |
| -0.20827 | 1'6 | 1'6 | 0'5 | 1'1 | 1'6 | 4410 | 18'3 | 0'0 | 18'3 | ... | ... | -0.553275 |
| -0.105295 | ... | ... | 0'5 | 0'0 | 0'5 | 4420 | 19'3 | 0'0 | 19'3 | ... | ... | -0.56613 |
| -0.092023 | ... | ... | 0'4 | 0'0 | 0'4 | 4430 | 20'2 | 0'0 | 20'2 | ... | ... | -0.57119 |
| -0.093963 | ... | ... | 0'4 | 0'0 | 0'4 | 4440 | 21'2 | 0'0 | 21'2 | ... | ... | -0.583045 |
| -0.127736 | 0'6 | 0'6 | 0'4 | 0'2 | 0'6 | 4450 | 22'1 | 0'0 | 22'1 | ... | ... | -0.586941 |
| -0.079185 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 23'1 | 0'0 | 23'1 | ... | ... | -0.597924 |
| -0.080472 | ... | ... | 0'3 | 0'0 | 0'3 | 4470 | 24'1 | 0'0 | 24'1 | ... | ... | -0.60856 |
| -0.081692 | ... | ... | 0'3 | 0'0 | 0'3 | 4480 | 25'1 | 0'0 | 25'1 | ... | ... | -0.618873 |
| -0.102226 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 4490 | 26'1 | 0'0 | 26'1 | ... | ... | -0.628888 |
| -0.103655 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 4500 | 27'0 | 0'0 | 27'0 | ... | ... | -0.630538 |
| -0.062842 | ... | ... | 0'2 | 0'0 | 0'2 | 4510 | 28'0 | 0'0 | 28'0 | ... | ... | -0.639907 |
| -0.065539 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4550 | 31'7 | 0'0 | 31'7 | ... | ... | -0.666442 |
| -0.068415 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4600 | 36'7 | 0'0 | 36'7 | ... | ... | -0.705482 |
| -0.041253 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4650 | 41'7 | 0'0 | 41'7 | ... | ... | -0.74063 |
| -0.042399 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4700 | 46'7 | 0'0 | 46'7 | ... | ... | -0.772644 |
| -0.043418 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 51'7 | 0'0 | 51'7 | ... | ... | -0.802075 |
| -0.044336 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 56'7 | 0'0 | 56'7 | ... | ... | -0.829333 |
| -0.045171 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 61'7 | 0'0 | 61'7 | ... | ... | -0.854747 |
| -0.045941 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 66'7 | 0'0 | 66'7 | ... | ... | -0.878559 |
| -0.046648 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 71'7 | 0'0 | 71'7 | ... | ... | -0.900978 |
| -0.047311 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 76'7 | 0'0 | 76'7 | ... | ... | -0.922165 |
| -0.047922 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 81'7 | 0'0 | 81'7 | ... | ... | -0.942261 |
| -0.048505 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 86'7 | 0'0 | 86'7 | ... | ... | -0.961378 |
| -0.049049 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 91'7 | 0'0 | 91'7 | ... | ... | -0.979612 |
| -0.049561 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 96'7 | 0'0 | 96'7 | ... | ... | -0.997054 |
| -0.050056 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 101'6 | 0'0 | 101'6 | ... | ... | -1.00058 |
| -0.053915 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 151'6 | 0'0 | 151'6 | ... | ... | -1.136412 |
| -0.055381 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 176'6 | 0'0 | 176'6 | ... | ... | -1.190638 |
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.