Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.009896 | ... | ... | 83'0 | 0'0 | 83'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030616 |
| 0.009316 | ... | ... | 78'0 | 0'0 | 78'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030277 |
| 0.008735 | ... | ... | 73'0 | 0'0 | 73'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029915 |
| 0.008155 | ... | ... | 68'0 | 0'0 | 68'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029531 |
| 0.007575 | ... | ... | 63'0 | 0'0 | 63'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029117 |
| 0.006994 | ... | ... | 58'1 | 0'0 | 58'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028675 |
| 0.006414 | ... | ... | 53'1 | 0'0 | 53'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028192 |
| 0.005833 | ... | ... | 48'2 | 0'0 | 48'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.047885 |
| 0.005253 | ... | ... | 43'2 | 0'0 | 43'2 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.046789 |
| 0.004672 | ... | ... | 38'3 | 0'0 | 38'3 | 3600 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.062209 |
| 0.004092 | ... | ... | 33'5 | 0'0 | 33'5 | 3650 | 0'5 | 0'0 | 0'5 | ... | ... | -0.08824 |
| 0.003512 | ... | ... | 29'0 | 0'0 | 29'0 | 3700 | 1'0 | 0'0 | 1'0 | 1'0 | 0'7 | -0.119076 |
| 0.002931 | ... | ... | 24'4 | 0'0 | 24'4 | 3750 | 1'5 | 0'1 | 1'4 | 1'5 | 1'4 | -0.158888 |
| 0 | ... | ... | ... | ... | ... | 3790 | ... | ... | ... | ... | ... | 0 |
| -0.006479 | ... | ... | 20'2 | 0'0 | 20'2 | 3800 | 2'1 | -0'2 | 2'3 | 2'4 | 2'0 | -0.178291 |
| 0 | ... | ... | ... | ... | ... | 3810 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3820 | ... | ... | ... | ... | ... | 0 |
| -0.073322 | ... | ... | 17'7 | 0'0 | 17'7 | 3830 | 3'0 | 0'0 | 3'0 | 3'0 | 3'0 | -0.21408 |
| -0.090879 | ... | ... | 17'1 | 0'0 | 17'1 | 3840 | 3'2 | 0'0 | 3'2 | ... | ... | -0.221729 |
| -0.105887 | ... | ... | 16'3 | 0'0 | 16'3 | 3850 | 3'2 | -0'2 | 3'4 | 3'2 | 3'2 | -0.217224 |
| -0.126108 | ... | ... | 15'6 | 0'0 | 15'6 | 3860 | 3'6 | 0'0 | 3'6 | ... | ... | -0.234394 |
| -0.1368 | ... | ... | 15'0 | 0'0 | 15'0 | 3870 | 4'0 | 0'0 | 4'0 | 4'0 | 3'7 | -0.239455 |
| -0.152183 | ... | ... | 14'3 | 0'0 | 14'3 | 3880 | 4'2 | -0'1 | 4'3 | 4'3 | 4'0 | -0.243688 |
| -0.165415 | ... | ... | 13'6 | 0'0 | 13'6 | 3890 | 4'0 | -0'6 | 4'6 | 4'5 | 4'0 | -0.227535 |
| -0.149459 | 12'4 | 12'4 | 13'0 | -0'4 | 12'4 | 3900 | 4'1 | -1'0 | 5'1 | 5'1 | 4'1 | -0.225959 |
| -0.186436 | ... | ... | 12'4 | 0'0 | 12'4 | 3910 | 4'5 | -0'7 | 5'4 | 5'3 | 4'5 | -0.237722 |
| -0.194551 | ... | ... | 11'7 | 0'0 | 11'7 | 3920 | 4'6 | -1'1 | 5'7 | 5'6 | 4'6 | -0.234552 |
| -0.163876 | 10'2 | 10'2 | 11'2 | -1'0 | 10'2 | 3930 | 5'1 | -1'1 | 6'2 | 5'7 | 5'1 | -0.239445 |
| -0.18882 | 10'5 | 10'1 | 10'6 | -0'5 | 10'1 | 3940 | 5'4 | -1'2 | 6'6 | 6'5 | 5'4 | -0.24317 |
| -0.180417 | 9'1 | 9'1 | 10'1 | -1'0 | 9'1 | 3950 | 5'6 | -1'4 | 7'2 | 7'2 | 5'6 | -0.241618 |
| -0.233468 | 10'0 | 9'1 | 9'5 | 0'3 | 10'0 | 3960 | 6'6 | -0'7 | 7'5 | 6'6 | 6'6 | -0.263304 |
| -0.210247 | 8'5 | 8'5 | 9'1 | -0'4 | 8'5 | 3970 | 7'6 | -0'3 | 8'1 | 7'6 | 7'6 | -0.283145 |
| -0.218188 | 8'2 | 7'5 | 8'5 | -0'3 | 8'2 | 3980 | 7'3 | -1'2 | 8'5 | 7'3 | 7'3 | -0.258369 |
| -0.240202 | 8'3 | 8'3 | 8'1 | 0'2 | 8'3 | 3990 | 7'7 | -1'2 | 9'1 | 7'7 | 7'7 | -0.260122 |
| -0.245081 | 8'3 | 7'2 | 7'5 | 0'3 | 8'0 | 4000 | 8'2 | -1'3 | 9'5 | 9'7 | 8'2 | -0.256795 |
| -0.221421 | 6'6 | 6'6 | 7'1 | -0'3 | 6'6 | 4010 | 9'2 | -0'7 | 10'1 | 10'4 | 9'2 | -0.271756 |
| -0.235405 | ... | ... | 6'6 | 0'0 | 6'6 | 4020 | 9'2 | -1'4 | 10'6 | 11'1 | 9'2 | -0.254329 |
| -0.256266 | 7'0 | 7'0 | 6'3 | 0'5 | 7'0 | 4030 | 9'6 | -1'5 | 11'3 | 9'6 | 9'6 | -0.251269 |
| -0.23628 | ... | ... | 6'0 | 0'0 | 6'0 | 4040 | 12'0 | 0'0 | 12'0 | ... | ... | -0.303131 |
| -0.210026 | 5'4 | 4'7 | 5'5 | -0'6 | 4'7 | 4050 | 12'1 | -0'4 | 12'5 | 12'3 | 12'1 | -0.28638 |
| -0.236561 | 5'3 | 5'3 | 5'2 | 0'1 | 5'3 | 4060 | 13'2 | 0'0 | 13'2 | ... | ... | -0.301128 |
| -0.26296 | 5'7 | 5'7 | 5'0 | 0'7 | 5'7 | 4070 | 14'1 | 0'1 | 14'0 | 14'1 | 14'1 | -0.307099 |
| -0.232544 | ... | ... | 4'6 | 0'0 | 4'6 | 4080 | 14'5 | 0'0 | 14'5 | ... | ... | -0.299683 |
| -0.226633 | ... | ... | 4'3 | 0'0 | 4'3 | 4090 | 15'2 | -0'1 | 15'3 | 15'2 | 15'1 | -0.295521 |
| -0.233802 | 4'3 | 4'1 | 4'1 | 0'2 | 4'3 | 4100 | 14'3 | -1'6 | 16'1 | 15'5 | 14'3 | -0.235083 |
| -0.210997 | 3'5 | 3'5 | 3'7 | -0'2 | 3'5 | 4110 | 16'7 | 0'0 | 16'7 | ... | ... | -0.298148 |
| -0.216842 | ... | ... | 3'5 | 0'0 | 3'5 | 4120 | 17'5 | 0'0 | 17'5 | ... | ... | -0.296224 |
| -0.217106 | ... | ... | 3'4 | 0'0 | 3'4 | 4130 | 18'3 | 0'0 | 18'3 | ... | ... | -0.293611 |
| -0.23308 | 3'6 | 3'6 | 3'2 | 0'4 | 3'6 | 4140 | 19'2 | 0'0 | 19'2 | ... | ... | -0.295239 |
| -0.180735 | 2'6 | 2'4 | 3'0 | -0'4 | 2'4 | 4150 | 20'0 | 0'0 | 20'0 | ... | ... | -0.291397 |
| -0.202964 | ... | ... | 2'7 | 0'0 | 2'7 | 4160 | 20'7 | 0'0 | 20'7 | ... | ... | -0.292065 |
| -0.213074 | 3'0 | 3'0 | 2'6 | 0'2 | 3'0 | 4170 | 21'5 | 0'0 | 21'5 | ... | ... | -0.287023 |
| -0.191757 | ... | ... | 2'4 | 0'0 | 2'4 | 4180 | 22'4 | 0'0 | 22'4 | ... | ... | -0.286779 |
| -0.208211 | 2'6 | 2'6 | 2'3 | 0'3 | 2'6 | 4190 | 23'3 | 0'0 | 23'3 | ... | ... | -0.286151 |
| -0.184654 | 2'4 | 1'7 | 2'2 | 0'0 | 2'2 | 4200 | 24'1 | 0'0 | 24'1 | ... | ... | -0.27942 |
| -0.173051 | ... | ... | 2'0 | 0'0 | 2'0 | 4210 | 25'0 | 0'0 | 25'0 | ... | ... | -0.277924 |
| -0.19038 | 2'2 | 2'1 | 1'7 | 0'3 | 2'2 | 4220 | 25'7 | 0'0 | 25'7 | ... | ... | -0.276075 |
| -0.185683 | 2'1 | 2'1 | 1'6 | 0'3 | 2'1 | 4230 | 28'0 | 1'2 | 26'6 | 28'0 | 28'0 | -0.333008 |
| -0.164651 | ... | ... | 1'6 | 0'0 | 1'6 | 4240 | 27'5 | 0'0 | 27'5 | ... | ... | -0.271327 |
| -0.149832 | 1'4 | 1'3 | 1'5 | -0'1 | 1'4 | 4250 | 28'4 | 0'0 | 28'4 | ... | ... | -0.268438 |
| -0.142692 | 1'3 | 1'2 | 1'4 | -0'1 | 1'3 | 4260 | 29'4 | 0'0 | 29'4 | ... | ... | -0.271839 |
| -0.144325 | 1'3 | 1'2 | 1'3 | 0'0 | 1'3 | 4270 | 30'3 | 0'0 | 30'3 | ... | ... | -0.268441 |
| -0.13644 | 1'2 | 1'1 | 1'3 | -0'1 | 1'2 | 4280 | 31'3 | 0'0 | 31'3 | ... | ... | -0.271586 |
| -0.137864 | 1'2 | 1'1 | 1'2 | 0'0 | 1'2 | 4290 | 32'2 | 0'0 | 32'2 | ... | ... | -0.267706 |
| -0.129215 | 1'3 | 1'1 | 1'2 | -0'1 | 1'1 | 4300 | 31'1 | -2'0 | 33'1 | 31'5 | 31'1 | -0.130577 |
| -0.119917 | 1'1 | 1'0 | 1'1 | -0'1 | 1'0 | 4310 | 34'1 | 0'0 | 34'1 | ... | ... | -0.266269 |
| -0.121273 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 4320 | 35'0 | 0'0 | 35'0 | ... | ... | -0.261601 |
| -0.122324 | ... | ... | 1'0 | 0'0 | 1'0 | 4330 | 36'0 | 0'0 | 36'0 | ... | ... | -0.26417 |
| -0.112003 | ... | ... | 0'7 | 0'0 | 0'7 | 4340 | 36'7 | 0'0 | 36'7 | ... | ... | -0.259054 |
| -0.112895 | ... | ... | 0'7 | 0'0 | 0'7 | 4350 | 37'6 | 0'0 | 37'6 | ... | ... | -0.253617 |
| -0.10166 | ... | ... | 0'6 | 0'0 | 0'6 | 4360 | 38'6 | 0'0 | 38'6 | ... | ... | -0.25588 |
| -0.102405 | ... | ... | 0'6 | 0'0 | 0'6 | 4370 | 39'6 | 0'0 | 39'6 | ... | ... | -0.258097 |
| -0.103132 | ... | ... | 0'6 | 0'0 | 0'6 | 4380 | 40'5 | 0'0 | 40'5 | ... | ... | -0.252105 |
| -0.090755 | ... | ... | 0'5 | 0'0 | 0'5 | 4390 | 41'5 | 0'0 | 41'5 | ... | ... | -0.254164 |
| -0.077324 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4400 | 42'5 | 0'0 | 42'5 | ... | ... | -0.256185 |
| -0.091928 | ... | ... | 0'5 | 0'0 | 0'5 | 4410 | 43'4 | 0'0 | 43'4 | ... | ... | -0.24966 |
| -0.078264 | ... | ... | 0'4 | 0'0 | 0'4 | 4420 | 44'4 | 0'0 | 44'4 | ... | ... | -0.251537 |
| -0.078719 | ... | ... | 0'4 | 0'0 | 0'4 | 4430 | 45'4 | 0'0 | 45'4 | ... | ... | -0.253383 |
| -0.079165 | ... | ... | 0'4 | 0'0 | 0'4 | 4440 | 46'3 | 0'0 | 46'3 | ... | ... | -0.246338 |
| -0.079602 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4450 | 47'3 | 0'0 | 47'3 | ... | ... | -0.248056 |
| -0.064302 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 48'3 | 0'0 | 48'3 | ... | ... | -0.249744 |
| -0.065562 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4500 | 52'4 | 0'2 | 52'2 | 53'4 | 52'0 | -0.265481 |
| -0.048889 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4550 | 57'1 | 0'0 | 57'1 | ... | ... | -0.244254 |
| -0.049808 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4600 | 62'1 | 0'0 | 62'1 | ... | ... | -0.250796 |
| -0.050658 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4650 | 67'0 | 0'0 | 67'0 | ... | ... | -0.246333 |
| -0.029537 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4700 | 72'0 | 0'0 | 72'0 | ... | ... | -0.251898 |
| -0.02992 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 77'0 | 0'0 | 77'0 | ... | ... | -0.257185 |
| -0.030285 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 82'0 | 0'0 | 82'0 | ... | ... | -0.262223 |
| -0.030626 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 87'0 | 0'0 | 87'0 | ... | ... | -0.267044 |
| -0.030948 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 92'0 | 0'0 | 92'0 | ... | ... | -0.271667 |
| -0.031256 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 97'0 | 0'0 | 97'0 | ... | ... | -0.276115 |
| -0.031546 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 102'0 | 0'0 | 102'0 | ... | ... | -0.280405 |
| -0.031823 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 107'0 | 0'0 | 107'0 | ... | ... | -0.28455 |
| -0.032089 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 112'0 | 0'0 | 112'0 | ... | ... | -0.288564 |
| -0.032342 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 117'0 | 0'0 | 117'0 | ... | ... | -0.292457 |
| -0.032585 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 122'0 | 0'0 | 122'0 | ... | ... | -0.296239 |
| -0.03282 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 127'0 | 0'0 | 127'0 | ... | ... | -0.29992 |
| -0.033045 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 132'0 | 0'0 | 132'0 | ... | ... | -0.303507 |
| -0.033259 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 137'0 | 0'0 | 137'0 | ... | ... | -0.307005 |
| -0.033468 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 142'0 | 0'0 | 142'0 | ... | ... | -0.310422 |
| -0.033671 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 147'0 | 0'0 | 147'0 | ... | ... | -0.313764 |
| -0.033868 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 152'0 | 0'0 | 152'0 | ... | ... | -0.317035 |
| -0.034055 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 157'0 | 0'0 | 157'0 | ... | ... | -0.320239 |
| -0.035528 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 202'0 | 0'0 | 202'0 | ... | ... | -0.346668 |
| -0.036209 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 227'0 | 0'0 | 227'0 | ... | ... | -0.359915 |
| -0.03682 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 252'0 | 0'0 | 252'0 | ... | ... | -0.372411 |
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.