Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.011168 | ... | ... | 103'7 | 0'0 | 103'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072748 |
| 0.010636 | ... | ... | 98'7 | 0'0 | 98'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072115 |
| 0.010104 | ... | ... | 93'7 | 0'0 | 93'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071453 |
| 0.009572 | ... | ... | 88'7 | 0'0 | 88'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070758 |
| 0.009041 | ... | ... | 83'7 | 0'0 | 83'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070023 |
| 0.008509 | ... | ... | 78'7 | 0'0 | 78'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069247 |
| 0.007977 | ... | ... | 73'7 | 0'0 | 73'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068416 |
| 0.007445 | ... | ... | 68'7 | 0'0 | 68'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067539 |
| 0.006913 | ... | ... | 63'7 | 0'0 | 63'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066591 |
| 0.006382 | ... | ... | 58'7 | 0'0 | 58'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06558 |
| 0.00585 | ... | ... | 53'7 | 0'0 | 53'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064477 |
| 0.005318 | ... | ... | 48'7 | 0'0 | 48'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063281 |
| 0.004786 | ... | ... | 43'7 | 0'0 | 43'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061962 |
| 0.004254 | ... | ... | 38'7 | 0'0 | 38'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0605 |
| 0.004148 | ... | ... | 37'7 | 0'0 | 37'7 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060187 |
| 0.004042 | ... | ... | 36'7 | 0'0 | 36'7 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059867 |
| 0.003935 | ... | ... | 35'7 | 0'0 | 35'7 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059536 |
| 0.003829 | ... | ... | 34'7 | 0'0 | 34'7 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059199 |
| 0.003723 | ... | ... | 33'7 | 0'0 | 33'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058854 |
| 0.003616 | ... | ... | 32'7 | 0'0 | 32'7 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0585 |
| 0.00351 | ... | ... | 31'7 | 0'0 | 31'7 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058135 |
| 0.003403 | ... | ... | 30'7 | 0'0 | 30'7 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057759 |
| 0.003297 | ... | ... | 29'7 | 0'0 | 29'7 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05737 |
| 0.003191 | ... | ... | 28'7 | 0'0 | 28'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056973 |
| 0.003084 | ... | ... | 27'7 | 0'0 | 27'7 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056563 |
| 0.002978 | ... | ... | 26'7 | 0'0 | 26'7 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05614 |
| 0.002872 | ... | ... | 25'7 | 0'0 | 25'7 | 3980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055699 |
| 0.002765 | ... | ... | 24'7 | 0'0 | 24'7 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055245 |
| 0.002659 | ... | ... | 24'0 | 0'0 | 24'0 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.093421 |
| 0.002553 | ... | ... | 23'0 | 0'0 | 23'0 | 4010 | 0'2 | 0'0 | 0'2 | ... | ... | -0.092504 |
| 0.002446 | ... | ... | 22'0 | 0'0 | 22'0 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | -0.091551 |
| 0.00234 | ... | ... | 21'0 | 0'0 | 21'0 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | -0.090561 |
| 0.002234 | ... | ... | 20'0 | 0'0 | 20'0 | 4040 | 0'2 | 0'0 | 0'2 | ... | ... | -0.08953 |
| 0.002127 | ... | ... | 19'1 | 0'0 | 19'1 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.119597 |
| 0.002021 | ... | ... | 18'1 | 0'0 | 18'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.117986 |
| 0.001914 | ... | ... | 17'1 | 0'0 | 17'1 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | -0.116302 |
| 0.001808 | ... | ... | 16'2 | 0'0 | 16'2 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.141129 |
| 0.001702 | ... | ... | 15'2 | 0'0 | 15'2 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | -0.138746 |
| 0.001595 | ... | ... | 14'3 | 0'0 | 14'3 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.159712 |
| 0.001489 | ... | ... | 13'3 | 0'0 | 13'3 | 4110 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.133588 |
| 0.001383 | ... | ... | 12'4 | 0'0 | 12'4 | 4120 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.153138 |
| 0.001276 | ... | ... | 11'5 | 0'0 | 11'5 | 4130 | 0'7 | 0'0 | 0'7 | ... | ... | -0.18902 |
| 0.00117 | ... | ... | 10'6 | 0'0 | 10'6 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.201709 |
| 0.001064 | ... | ... | 9'7 | 0'0 | 9'7 | 4150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.21217 |
| -0.205064 | 10'1 | 10'1 | 9'1 | 1'0 | 10'1 | 4160 | 1'3 | 0'0 | 1'3 | ... | ... | -0.235218 |
| -0.092759 | ... | ... | 8'3 | 0'0 | 8'3 | 4170 | 1'6 | 0'0 | 1'6 | ... | ... | -0.266966 |
| -0.143596 | ... | ... | 7'6 | 0'0 | 7'6 | 4180 | 2'0 | 0'0 | 2'0 | ... | ... | -0.280506 |
| -0.16625 | ... | ... | 7'0 | 0'0 | 7'0 | 4190 | 2'2 | 0'0 | 2'2 | ... | ... | -0.290351 |
| -0.182651 | ... | ... | 6'2 | 0'0 | 6'2 | 4200 | 2'2 | -0'2 | 2'4 | 2'2 | 1'6 | -0.275106 |
| -0.204587 | ... | ... | 5'5 | 0'0 | 5'5 | 4210 | 2'7 | 0'0 | 2'7 | ... | ... | -0.309075 |
| -0.219124 | ... | ... | 5'0 | 0'0 | 5'0 | 4220 | 3'2 | 0'0 | 3'2 | ... | ... | -0.316853 |
| -0.22694 | ... | ... | 4'3 | 0'0 | 4'3 | 4230 | 3'2 | -0'3 | 3'5 | 3'2 | 2'4 | -0.292343 |
| -0.237299 | ... | ... | 3'7 | 0'0 | 3'7 | 4240 | 4'1 | 0'0 | 4'1 | ... | ... | -0.32741 |
| -0.320931 | 4'4 | 4'4 | 3'3 | 1'1 | 4'4 | 4250 | 4'5 | 0'0 | 4'5 | ... | ... | -0.329844 |
| -0.246388 | ... | ... | 3'0 | 0'0 | 3'0 | 4260 | 5'2 | 0'0 | 5'2 | ... | ... | -0.336336 |
| -0.319981 | 3'5 | 3'5 | 2'5 | 1'0 | 3'5 | 4270 | 5'7 | 0'0 | 5'7 | ... | ... | -0.338223 |
| -0.23928 | ... | ... | 2'2 | 0'0 | 2'2 | 4280 | 6'4 | 0'0 | 6'4 | ... | ... | -0.335674 |
| -0.258231 | 2'2 | 2'2 | 2'0 | 0'2 | 2'2 | 4290 | 7'2 | 0'0 | 7'2 | ... | ... | -0.338589 |
| -0.241964 | 2'5 | 1'7 | 1'6 | 0'1 | 1'7 | 4300 | 8'0 | 0'0 | 8'0 | ... | ... | -0.33804 |
| -0.219369 | ... | ... | 1'4 | 0'0 | 1'4 | 4310 | 8'6 | 0'0 | 8'6 | ... | ... | -0.334193 |
| -0.217076 | ... | ... | 1'3 | 0'0 | 1'3 | 4320 | 9'4 | 0'0 | 9'4 | ... | ... | -0.327119 |
| -0.212304 | ... | ... | 1'2 | 0'0 | 1'2 | 4330 | 10'4 | 0'0 | 10'4 | ... | ... | -0.340738 |
| -0.189344 | ... | ... | 1'0 | 0'0 | 1'0 | 4340 | 11'2 | 0'0 | 11'2 | ... | ... | -0.328752 |
| -0.178618 | ... | ... | 0'7 | 0'0 | 0'7 | 4350 | 12'1 | 0'0 | 12'1 | ... | ... | -0.326879 |
| -0.165402 | ... | ... | 0'6 | 0'0 | 0'6 | 4360 | 13'0 | 0'0 | 13'0 | ... | ... | -0.323339 |
| -0.149545 | ... | ... | 0'5 | 0'0 | 0'5 | 4370 | 13'7 | 0'0 | 13'7 | ... | ... | -0.318196 |
| -0.153139 | ... | ... | 0'5 | 0'0 | 0'5 | 4380 | 14'7 | 0'0 | 14'7 | ... | ... | -0.32646 |
| -0.133589 | ... | ... | 0'4 | 0'0 | 0'4 | 4390 | 15'6 | 0'0 | 15'6 | ... | ... | -0.318964 |
| -0.136245 | ... | ... | 0'4 | 0'0 | 0'4 | 4400 | 16'6 | 0'0 | 16'6 | ... | ... | -0.326055 |
| -0.112672 | ... | ... | 0'3 | 0'0 | 0'3 | 4410 | 17'5 | 0'0 | 17'5 | ... | ... | -0.316408 |
| -0.114537 | ... | ... | 0'3 | 0'0 | 0'3 | 4420 | 18'5 | 0'0 | 18'5 | ... | ... | -0.322537 |
| -0.116302 | ... | ... | 0'3 | 0'0 | 0'3 | 4430 | 19'5 | 0'0 | 19'5 | ... | ... | -0.328406 |
| -0.087327 | ... | ... | 0'2 | 0'0 | 0'2 | 4440 | 20'4 | 0'0 | 20'4 | ... | ... | -0.316176 |
| -0.119598 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4450 | 21'4 | 0'0 | 21'4 | ... | ... | -0.321271 |
| -0.089531 | ... | ... | 0'2 | 0'0 | 0'2 | 4460 | 22'4 | 0'0 | 22'4 | ... | ... | -0.326181 |
| -0.090561 | ... | ... | 0'2 | 0'0 | 0'2 | 4470 | 23'4 | 0'0 | 23'4 | ... | ... | -0.330916 |
| -0.091552 | ... | ... | 0'2 | 0'0 | 0'2 | 4480 | 24'4 | 0'0 | 24'4 | ... | ... | -0.335487 |
| -0.092504 | ... | ... | 0'2 | 0'0 | 0'2 | 4490 | 25'4 | 0'0 | 25'4 | ... | ... | -0.339909 |
| -0.093422 | ... | ... | 0'2 | 0'0 | 0'2 | 4500 | 26'4 | 0'0 | 26'4 | ... | ... | -0.344192 |
| -0.055245 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 27'3 | 0'0 | 27'3 | ... | ... | -0.327893 |
| -0.056973 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 31'3 | 0'0 | 31'3 | ... | ... | -0.342342 |
| -0.058855 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 36'3 | 0'0 | 36'3 | ... | ... | -0.35841 |
| -0.060502 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 41'3 | 0'0 | 41'3 | ... | ... | -0.372755 |
| -0.061966 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 46'3 | 0'0 | 46'3 | ... | ... | -0.385742 |
| -0.063284 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 51'3 | 0'0 | 51'3 | ... | ... | -0.397623 |
| -0.064482 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 56'3 | 0'0 | 56'3 | ... | ... | -0.408598 |
| -0.065586 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 61'3 | 0'0 | 61'3 | ... | ... | -0.418811 |
| -0.0666 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 66'3 | 0'0 | 66'3 | ... | ... | -0.428369 |
| -0.067551 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 71'3 | 0'0 | 71'3 | ... | ... | -0.437364 |
| -0.068426 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 76'3 | 0'0 | 76'3 | ... | ... | -0.445871 |
| -0.069261 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 81'3 | 0'0 | 81'3 | ... | ... | -0.453942 |
| -0.070042 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 86'3 | 0'0 | 86'3 | ... | ... | -0.461631 |
| -0.070776 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 91'3 | 0'0 | 91'3 | ... | ... | -0.46898 |
| -0.071483 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 96'3 | 0'0 | 96'3 | ... | ... | -0.476017 |
| -0.072146 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 101'3 | 0'0 | 101'3 | ... | ... | -0.482779 |
| -0.077458 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 151'2 | 0'0 | 151'2 | ... | ... | -0.50359 |
| -0.079492 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 176'2 | 0'0 | 176'2 | ... | ... | -0.525449 |
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.