Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.011158 | ... | ... | 103'2 | 0'0 | 103'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046286 |
| 0.010625 | ... | ... | 98'3 | 0'0 | 98'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045883 |
| 0.010093 | ... | ... | 93'3 | 0'0 | 93'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045462 |
| 0.00956 | ... | ... | 88'3 | 0'0 | 88'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04502 |
| 0.009027 | ... | ... | 83'3 | 0'0 | 83'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044552 |
| 0.008495 | ... | ... | 78'3 | 0'0 | 78'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044058 |
| 0.007962 | ... | ... | 73'3 | 0'0 | 73'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043529 |
| 0.00743 | ... | ... | 68'3 | 0'0 | 68'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042971 |
| 0.006897 | ... | ... | 63'3 | 0'0 | 63'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042368 |
| 0.006364 | ... | ... | 58'3 | 0'0 | 58'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041724 |
| 0.005832 | ... | ... | 53'3 | 0'0 | 53'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041022 |
| 0.005299 | ... | ... | 48'3 | 0'0 | 48'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040261 |
| 0.004767 | ... | ... | 43'3 | 0'0 | 43'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039422 |
| 0.004234 | ... | ... | 38'3 | 0'0 | 38'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038492 |
| 0.004128 | ... | ... | 37'3 | 0'0 | 37'3 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038293 |
| 0.004021 | ... | ... | 36'3 | 0'0 | 36'3 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038089 |
| 0.003915 | ... | ... | 35'3 | 0'0 | 35'3 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037879 |
| 0.003808 | ... | ... | 34'3 | 0'0 | 34'3 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037664 |
| 0.003702 | ... | ... | 33'3 | 0'0 | 33'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037444 |
| 0.003595 | ... | ... | 32'3 | 0'0 | 32'3 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037219 |
| 0.003488 | ... | ... | 31'3 | 0'0 | 31'3 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036987 |
| 0.003382 | ... | ... | 30'3 | 0'0 | 30'3 | 3930 | 0'2 | 0'0 | 0'2 | ... | ... | -0.063012 |
| 0.003275 | ... | ... | 29'3 | 0'0 | 29'3 | 3940 | 0'2 | 0'0 | 0'2 | ... | ... | -0.062548 |
| 0.003169 | ... | ... | 28'4 | 0'0 | 28'4 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.062069 |
| 0.003062 | ... | ... | 27'4 | 0'0 | 27'4 | 3960 | 0'2 | 0'0 | 0'2 | ... | ... | -0.061576 |
| 0.002956 | ... | ... | 26'4 | 0'0 | 26'4 | 3970 | 0'2 | 0'0 | 0'2 | ... | ... | -0.061066 |
| 0.002849 | ... | ... | 25'4 | 0'0 | 25'4 | 3980 | 0'2 | 0'0 | 0'2 | ... | ... | -0.06054 |
| 0.002743 | ... | ... | 24'4 | 0'0 | 24'4 | 3990 | 0'2 | 0'0 | 0'2 | ... | ... | -0.059997 |
| 0.002636 | ... | ... | 23'4 | 0'0 | 23'4 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.080612 |
| 0.00253 | ... | ... | 22'5 | 0'0 | 22'5 | 4010 | 0'3 | 0'0 | 0'3 | ... | ... | -0.079775 |
| 0.002423 | ... | ... | 21'5 | 0'0 | 21'5 | 4020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.078906 |
| 0.002317 | ... | ... | 20'5 | 0'0 | 20'5 | 4030 | 0'4 | 0'0 | 0'4 | ... | ... | -0.096366 |
| 0.002237 | ... | ... | 19'6 | 0'0 | 19'6 | 4040 | 0'4 | 0'0 | 0'4 | ... | ... | -0.095159 |
| 0.002104 | ... | ... | 18'6 | 0'0 | 18'6 | 4050 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.093904 |
| 0.001997 | ... | ... | 17'7 | 0'0 | 17'7 | 4060 | 0'5 | 0'0 | 0'5 | ... | ... | -0.108741 |
| 0.001891 | ... | ... | 16'7 | 0'0 | 16'7 | 4070 | 0'6 | 0'0 | 0'6 | ... | ... | -0.121914 |
| 0.001784 | ... | ... | 16'0 | 0'0 | 16'0 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.119897 |
| 0.001678 | ... | ... | 15'1 | 0'0 | 15'1 | 4090 | 0'7 | 0'0 | 0'7 | ... | ... | -0.131237 |
| 0.001571 | ... | ... | 14'2 | 0'0 | 14'2 | 4100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.141244 |
| 0.001465 | ... | ... | 13'3 | 0'0 | 13'3 | 4110 | 1'1 | 0'0 | 1'1 | ... | ... | -0.150006 |
| 0.001358 | ... | ... | 12'4 | 0'0 | 12'4 | 4120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.157574 |
| 0.001252 | ... | ... | 11'5 | 0'0 | 11'5 | 4130 | 1'4 | 0'0 | 1'4 | ... | ... | -0.174009 |
| -0.029646 | ... | ... | 10'7 | 0'0 | 10'7 | 4140 | 1'5 | 0'0 | 1'5 | ... | ... | -0.17872 |
| -0.062704 | ... | ... | 10'1 | 0'0 | 10'1 | 4150 | 1'7 | 0'0 | 1'7 | ... | ... | -0.191077 |
| -0.08648 | ... | ... | 9'3 | 0'0 | 9'3 | 4160 | 2'1 | 0'0 | 2'1 | ... | ... | -0.201246 |
| -0.104764 | ... | ... | 8'5 | 0'0 | 8'5 | 4170 | 2'3 | 0'0 | 2'3 | ... | ... | -0.209339 |
| -0.118904 | ... | ... | 7'7 | 0'0 | 7'7 | 4180 | 2'6 | 0'0 | 2'6 | ... | ... | -0.222561 |
| -0.13748 | ... | ... | 7'2 | 0'0 | 7'2 | 4190 | 3'0 | 0'0 | 3'0 | ... | ... | -0.226302 |
| -0.151348 | ... | ... | 6'5 | 0'0 | 6'5 | 4200 | 3'3 | 0'0 | 3'3 | ... | ... | -0.234519 |
| -0.186865 | 6'4 | 6'4 | 6'1 | 0'3 | 6'4 | 4210 | 3'7 | 0'0 | 3'7 | ... | ... | -0.246329 |
| -0.173425 | ... | ... | 5'4 | 0'0 | 5'4 | 4220 | 4'2 | 0'0 | 4'2 | ... | ... | -0.24934 |
| -0.181596 | ... | ... | 5'0 | 0'0 | 5'0 | 4230 | 4'6 | 0'0 | 4'6 | ... | ... | -0.255725 |
| -0.186045 | ... | ... | 4'4 | 0'0 | 4'4 | 4240 | 5'2 | 0'0 | 5'2 | ... | ... | -0.259495 |
| -0.192619 | ... | ... | 4'1 | 0'0 | 4'1 | 4250 | 5'7 | 0'0 | 5'7 | ... | ... | -0.266392 |
| -0.190086 | ... | ... | 3'5 | 0'0 | 3'5 | 4260 | 6'3 | 0'0 | 6'3 | ... | ... | -0.265136 |
| -0.189973 | ... | ... | 3'2 | 0'0 | 3'2 | 4270 | 7'0 | 0'0 | 7'0 | ... | ... | -0.267167 |
| -0.205113 | 3'2 | 3'2 | 2'7 | 0'3 | 3'2 | 4280 | 7'5 | 0'0 | 7'5 | ... | ... | -0.266908 |
| -0.183768 | ... | ... | 2'5 | 0'0 | 2'5 | 4290 | 8'3 | 0'0 | 8'3 | ... | ... | -0.270455 |
| -0.18181 | ... | ... | 2'3 | 0'0 | 2'3 | 4300 | 9'1 | 0'0 | 9'1 | ... | ... | -0.272166 |
| -0.184658 | 2'2 | 2'2 | 2'1 | 0'1 | 2'2 | 4310 | 9'7 | 0'0 | 9'7 | ... | ... | -0.272136 |
| -0.170662 | ... | ... | 1'7 | 0'0 | 1'7 | 4320 | 10'5 | 0'0 | 10'5 | ... | ... | -0.27043 |
| -0.161431 | ... | ... | 1'5 | 0'0 | 1'5 | 4330 | 11'3 | 0'0 | 11'3 | ... | ... | -0.267093 |
| -0.158734 | ... | ... | 1'4 | 0'0 | 1'4 | 4340 | 12'2 | 0'0 | 12'2 | ... | ... | -0.269412 |
| -0.154734 | ... | ... | 1'3 | 0'0 | 1'3 | 4350 | 13'0 | 0'0 | 13'0 | ... | ... | -0.263205 |
| -0.139088 | ... | ... | 1'1 | 0'0 | 1'1 | 4360 | 13'7 | 0'0 | 13'7 | ... | ... | -0.26332 |
| -0.13184 | ... | ... | 1'0 | 0'0 | 1'0 | 4370 | 14'6 | 0'0 | 14'6 | ... | ... | -0.262534 |
| -0.135159 | ... | ... | 1'0 | 0'0 | 1'0 | 4380 | 15'5 | 0'0 | 15'5 | ... | ... | -0.26089 |
| -0.126049 | ... | ... | 0'7 | 0'0 | 0'7 | 4390 | 16'5 | 0'0 | 16'5 | ... | ... | -0.267134 |
| -0.115545 | ... | ... | 0'6 | 0'0 | 0'6 | 4400 | 17'4 | 0'0 | 17'4 | ... | ... | -0.264191 |
| -0.103524 | ... | ... | 0'5 | 0'0 | 0'5 | 4410 | 18'3 | 0'0 | 18'3 | ... | ... | -0.260477 |
| -0.105344 | ... | ... | 0'5 | 0'0 | 0'5 | 4420 | 19'3 | 0'0 | 19'3 | ... | ... | -0.265587 |
| -0.091217 | ... | ... | 0'4 | 0'0 | 0'4 | 4430 | 20'2 | 0'0 | 20'2 | ... | ... | -0.260733 |
| -0.092591 | ... | ... | 0'4 | 0'0 | 0'4 | 4440 | 21'2 | 0'0 | 21'2 | ... | ... | -0.265277 |
| -0.093905 | ... | ... | 0'4 | 0'0 | 0'4 | 4450 | 22'1 | 0'0 | 22'1 | ... | ... | -0.259359 |
| -0.077063 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 23'1 | 0'0 | 23'1 | ... | ... | -0.263414 |
| -0.078003 | ... | ... | 0'3 | 0'0 | 0'3 | 4470 | 24'1 | 0'0 | 24'1 | ... | ... | -0.26733 |
| -0.078907 | ... | ... | 0'3 | 0'0 | 0'3 | 4480 | 25'1 | 0'0 | 25'1 | ... | ... | -0.271118 |
| -0.079776 | ... | ... | 0'3 | 0'0 | 0'3 | 4490 | 26'1 | 0'0 | 26'1 | ... | ... | -0.274788 |
| -0.080613 | ... | ... | 0'3 | 0'0 | 0'3 | 4500 | 27'0 | 0'0 | 27'0 | ... | ... | -0.267024 |
| -0.059997 | ... | ... | 0'2 | 0'0 | 0'2 | 4510 | 28'0 | 0'0 | 28'0 | ... | ... | -0.270327 |
| -0.06207 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 31'7 | 0'0 | 31'7 | ... | ... | -0.270356 |
| -0.037445 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 36'7 | 0'0 | 36'7 | ... | ... | -0.283475 |
| -0.038493 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 41'7 | 0'0 | 41'7 | ... | ... | -0.295231 |
| -0.039425 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 46'7 | 0'0 | 46'7 | ... | ... | -0.305902 |
| -0.040263 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 51'7 | 0'0 | 51'7 | ... | ... | -0.315694 |
| -0.041026 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 56'7 | 0'0 | 56'7 | ... | ... | -0.324761 |
| -0.041728 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 61'7 | 0'0 | 61'7 | ... | ... | -0.33321 |
| -0.042373 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 66'7 | 0'0 | 66'7 | ... | ... | -0.341135 |
| -0.042978 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 71'7 | 0'0 | 71'7 | ... | ... | -0.348604 |
| -0.043536 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 76'7 | 0'0 | 76'7 | ... | ... | -0.355677 |
| -0.044067 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 81'7 | 0'0 | 81'7 | ... | ... | -0.362401 |
| -0.044564 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 86'7 | 0'0 | 86'7 | ... | ... | -0.368811 |
| -0.045031 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 91'7 | 0'0 | 91'7 | ... | ... | -0.374947 |
| -0.045481 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 96'7 | 0'0 | 96'7 | ... | ... | -0.38083 |
| -0.045903 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 101'6 | 0'0 | 101'6 | ... | ... | -0.368019 |
| -0.049283 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 151'6 | 0'0 | 151'6 | ... | ... | -0.413441 |
| -0.050577 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 176'6 | 0'0 | 176'6 | ... | ... | -0.432278 |
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.