Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.009806 | ... | ... | 84'2 | 0'0 | 84'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034975 |
| 0.009227 | ... | ... | 79'2 | 0'0 | 79'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034586 |
| 0.008649 | ... | ... | 74'2 | 0'0 | 74'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034171 |
| 0.00807 | ... | ... | 69'3 | 0'0 | 69'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033731 |
| 0.007492 | ... | ... | 64'3 | 0'0 | 64'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033255 |
| 0.006913 | ... | ... | 59'3 | 0'0 | 59'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032748 |
| 0.006335 | ... | ... | 54'3 | 0'0 | 54'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032195 |
| 0.005756 | ... | ... | 49'3 | 0'0 | 49'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031595 |
| 0.005178 | ... | ... | 44'3 | 0'0 | 44'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030932 |
| 0.004599 | ... | ... | 39'3 | 0'0 | 39'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030197 |
| 0.004021 | ... | ... | 34'4 | 0'0 | 34'4 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.050449 |
| -0.009828 | ... | ... | 29'6 | 0'0 | 29'6 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.081982 |
| -0.065242 | ... | ... | 25'1 | 0'0 | 25'1 | 3750 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.11713 |
| -0.100536 | ... | ... | 21'4 | 0'0 | 21'4 | 3790 | 1'2 | 0'0 | 1'2 | ... | ... | -0.142998 |
| -0.099045 | ... | ... | 20'4 | 0'0 | 20'4 | 3800 | 1'4 | 0'2 | 1'2 | 1'4 | 1'4 | -0.159833 |
| -0.119025 | ... | ... | 19'6 | 0'0 | 19'6 | 3810 | 1'4 | 0'0 | 1'4 | ... | ... | -0.15728 |
| -0.126921 | ... | ... | 18'7 | 0'0 | 18'7 | 3820 | 1'5 | 0'0 | 1'5 | ... | ... | -0.16336 |
| -0.133991 | ... | ... | 18'0 | 0'0 | 18'0 | 3830 | 1'6 | 0'0 | 1'6 | ... | ... | -0.168756 |
| -0.140268 | ... | ... | 17'1 | 0'0 | 17'1 | 3840 | 1'7 | 0'0 | 1'7 | ... | ... | -0.173475 |
| -0.153935 | ... | ... | 16'3 | 0'0 | 16'3 | 3850 | 2'1 | 0'0 | 2'1 | ... | ... | -0.184997 |
| -0.165879 | ... | ... | 15'5 | 0'0 | 15'5 | 3860 | 2'3 | 0'0 | 2'3 | 2'3 | 2'3 | -0.1951 |
| -0.169157 | ... | ... | 14'6 | 0'0 | 14'6 | 3870 | 2'4 | 0'0 | 2'4 | ... | ... | -0.197214 |
| -0.178515 | ... | ... | 14'0 | 0'0 | 14'0 | 3880 | 2'7 | 0'0 | 2'7 | ... | ... | -0.211392 |
| -0.192772 | ... | ... | 13'3 | 0'0 | 13'3 | 3890 | 3'2 | 0'0 | 3'2 | ... | ... | -0.223658 |
| -0.199023 | ... | ... | 12'5 | 0'0 | 12'5 | 3900 | 3'4 | 0'0 | 3'4 | ... | ... | -0.228514 |
| -0.209651 | ... | ... | 12'0 | 0'0 | 12'0 | 3910 | 3'6 | 0'0 | 3'6 | ... | ... | -0.232221 |
| -0.218481 | ... | ... | 11'3 | 0'0 | 11'3 | 3920 | 4'1 | 0'0 | 4'1 | ... | ... | -0.240026 |
| -0.22562 | ... | ... | 10'6 | 0'0 | 10'6 | 3930 | 4'4 | 0'0 | 4'4 | ... | ... | -0.246293 |
| -0.23114 | ... | ... | 10'1 | 0'0 | 10'1 | 3940 | 4'7 | 0'0 | 4'7 | ... | ... | -0.251072 |
| -0.230296 | ... | ... | 9'3 | 0'0 | 9'3 | 3950 | 5'1 | 0'0 | 5'1 | ... | ... | -0.24965 |
| -0.237488 | ... | ... | 8'7 | 0'0 | 8'7 | 3960 | 5'5 | 0'0 | 5'5 | ... | ... | -0.256279 |
| -0.238339 | ... | ... | 8'2 | 0'0 | 8'2 | 3970 | 6'0 | 0'0 | 6'0 | ... | ... | -0.256718 |
| -0.233127 | 7'4 | 7'4 | 7'6 | -0'2 | 7'4 | 3980 | 6'4 | 0'0 | 6'4 | ... | ... | -0.260182 |
| -0.244215 | ... | ... | 7'2 | 0'0 | 7'2 | 3990 | 7'0 | 0'0 | 7'0 | ... | ... | -0.262081 |
| -0.235759 | 6'4 | 5'6 | 6'6 | -0'2 | 6'4 | 4000 | 7'3 | -0'1 | 7'4 | 7'5 | 7'3 | -0.257988 |
| -0.243448 | ... | ... | 6'2 | 0'0 | 6'2 | 4010 | 8'0 | 0'0 | 8'0 | ... | ... | -0.261253 |
| -0.245094 | ... | ... | 5'7 | 0'0 | 5'7 | 4020 | 8'5 | 0'0 | 8'5 | ... | ... | -0.263033 |
| -0.240593 | ... | ... | 5'3 | 0'0 | 5'3 | 4030 | 9'1 | 0'0 | 9'1 | ... | ... | -0.25879 |
| -0.239073 | ... | ... | 5'0 | 0'0 | 5'0 | 4040 | 9'6 | 0'0 | 9'6 | ... | ... | -0.257625 |
| -0.236016 | ... | ... | 4'5 | 0'0 | 4'5 | 4050 | 10'3 | 0'0 | 10'3 | ... | ... | -0.255036 |
| -0.236423 | ... | ... | 4'3 | 0'0 | 4'3 | 4060 | 11'1 | 0'0 | 11'1 | ... | ... | -0.255953 |
| -0.230437 | ... | ... | 4'0 | 0'0 | 4'0 | 4070 | 11'6 | 0'0 | 11'6 | ... | ... | -0.25066 |
| -0.228267 | ... | ... | 3'6 | 0'0 | 3'6 | 4080 | 12'4 | 0'0 | 12'4 | ... | ... | -0.24919 |
| -0.224918 | ... | ... | 3'4 | 0'0 | 3'4 | 4090 | 13'2 | 0'0 | 13'2 | ... | ... | -0.246631 |
| -0.208546 | 3'0 | 3'0 | 3'2 | -0'2 | 3'0 | 4100 | 14'0 | 0'0 | 14'0 | ... | ... | -0.242998 |
| -0.214694 | ... | ... | 3'0 | 0'0 | 3'0 | 4110 | 14'6 | 0'0 | 14'6 | ... | ... | -0.238293 |
| -0.2013 | 2'5 | 2'4 | 2'6 | -0'1 | 2'5 | 4120 | 15'4 | 0'0 | 15'4 | ... | ... | -0.23251 |
| -0.192805 | 2'3 | 2'3 | 2'5 | -0'2 | 2'3 | 4130 | 16'3 | 0'1 | 16'2 | 16'3 | 16'3 | -0.232011 |
| -0.190221 | 2'2 | 2'2 | 2'4 | -0'2 | 2'2 | 4140 | 17'1 | 0'0 | 17'1 | ... | ... | -0.224313 |
| -0.194392 | ... | ... | 2'2 | 0'0 | 2'2 | 4150 | 17'7 | 0'0 | 17'7 | ... | ... | -0.215485 |
| -0.190808 | ... | ... | 2'1 | 0'0 | 2'1 | 4160 | 18'6 | 0'0 | 18'6 | ... | ... | -0.212755 |
| -0.186599 | ... | ... | 2'0 | 0'0 | 2'0 | 4170 | 19'5 | 0'0 | 19'5 | ... | ... | -0.209452 |
| -0.181768 | ... | ... | 1'7 | 0'0 | 1'7 | 4180 | 20'4 | 0'0 | 20'4 | ... | ... | -0.205583 |
| -0.16756 | ... | ... | 1'5 | 0'0 | 1'5 | 4190 | 21'2 | 0'0 | 21'2 | ... | ... | -0.193025 |
| -0.151662 | 1'3 | 1'3 | 1'5 | -0'2 | 1'3 | 4200 | 22'2 | 0'0 | 22'2 | ... | ... | -0.196165 |
| -0.163485 | ... | ... | 1'4 | 0'0 | 1'4 | 4210 | 23'1 | 0'0 | 23'1 | ... | ... | -0.190613 |
| -0.156083 | ... | ... | 1'3 | 0'0 | 1'3 | 4220 | 24'0 | 0'0 | 24'0 | ... | ... | -0.184493 |
| -0.147987 | ... | ... | 1'2 | 0'0 | 1'2 | 4230 | 24'7 | 0'0 | 24'7 | ... | ... | -0.177794 |
| -0.149861 | ... | ... | 1'2 | 0'0 | 1'2 | 4240 | 25'7 | 0'0 | 25'7 | ... | ... | -0.180151 |
| -0.140826 | ... | ... | 1'1 | 0'0 | 1'1 | 4250 | 26'6 | 0'0 | 26'6 | ... | ... | -0.172655 |
| -0.13102 | ... | ... | 1'0 | 0'0 | 1'0 | 4260 | 27'5 | 0'0 | 27'5 | ... | ... | -0.164555 |
| -0.143999 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 4270 | 28'5 | 0'0 | 28'5 | ... | ... | -0.166459 |
| -0.121606 | ... | ... | 0'7 | 0'0 | 0'7 | 4280 | 29'4 | 0'0 | 29'4 | ... | ... | -0.157547 |
| -0.122798 | ... | ... | 0'7 | 0'0 | 0'7 | 4290 | 30'4 | 0'0 | 30'4 | ... | ... | -0.159226 |
| -0.110871 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 4300 | 31'4 | 0'0 | 31'4 | ... | ... | -0.160865 |
| -0.111858 | ... | ... | 0'6 | 0'0 | 0'6 | 4310 | 32'4 | 0'0 | 32'4 | ... | ... | -0.162462 |
| -0.112818 | ... | ... | 0'6 | 0'0 | 0'6 | 4320 | 33'3 | 0'0 | 33'3 | ... | ... | -0.152407 |
| -0.09952 | ... | ... | 0'5 | 0'0 | 0'5 | 4330 | 34'3 | 0'0 | 34'3 | ... | ... | -0.153816 |
| -0.100297 | ... | ... | 0'5 | 0'0 | 0'5 | 4340 | 35'3 | 0'0 | 35'3 | ... | ... | -0.155194 |
| -0.101055 | ... | ... | 0'5 | 0'0 | 0'5 | 4350 | 36'2 | 0'0 | 36'2 | ... | ... | -0.144163 |
| -0.086232 | ... | ... | 0'4 | 0'0 | 0'4 | 4360 | 37'2 | 0'0 | 37'2 | ... | ... | -0.145374 |
| -0.086825 | ... | ... | 0'4 | 0'0 | 0'4 | 4370 | 38'2 | 0'0 | 38'2 | ... | ... | -0.146562 |
| -0.087404 | ... | ... | 0'4 | 0'0 | 0'4 | 4380 | 39'2 | 0'0 | 39'2 | ... | ... | -0.147728 |
| -0.087969 | ... | ... | 0'4 | 0'0 | 0'4 | 4390 | 40'1 | 0'0 | 40'1 | ... | ... | -0.135569 |
| -0.088521 | ... | ... | 0'4 | 0'0 | 0'4 | 4400 | 41'1 | 0'0 | 41'1 | ... | ... | -0.13659 |
| -0.071634 | ... | ... | 0'3 | 0'0 | 0'3 | 4410 | 42'1 | 0'0 | 42'1 | ... | ... | -0.137593 |
| -0.072042 | ... | ... | 0'3 | 0'0 | 0'3 | 4420 | 43'1 | 0'0 | 43'1 | ... | ... | -0.138578 |
| -0.072442 | ... | ... | 0'3 | 0'0 | 0'3 | 4430 | 44'0 | 0'0 | 44'0 | ... | ... | -0.125263 |
| -0.072833 | ... | ... | 0'3 | 0'0 | 0'3 | 4440 | 45'0 | 0'0 | 45'0 | ... | ... | -0.126123 |
| -0.073216 | ... | ... | 0'3 | 0'0 | 0'3 | 4450 | 46'0 | 0'0 | 46'0 | ... | ... | -0.12697 |
| -0.053809 | ... | ... | 0'2 | 0'0 | 0'2 | 4460 | 47'0 | 0'0 | 47'0 | ... | ... | -0.127806 |
| -0.054797 | ... | ... | 0'2 | 0'0 | 0'2 | 4500 | 50'7 | 0'0 | 50'7 | ... | ... | -0.115414 |
| -0.055934 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 55'7 | 0'0 | 55'7 | ... | ... | -0.11882 |
| -0.032805 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 60'7 | 0'0 | 60'7 | ... | ... | -0.122049 |
| -0.033309 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 65'7 | 0'0 | 65'7 | ... | ... | -0.125131 |
| -0.033783 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 70'7 | 0'0 | 70'7 | ... | ... | -0.128086 |
| -0.03422 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 75'6 | 0'0 | 75'6 | ... | ... | -0.11275 |
| -0.034636 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 80'6 | 0'0 | 80'6 | ... | ... | -0.115233 |
| -0.035024 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 85'6 | 0'0 | 85'6 | ... | ... | -0.11765 |
| -0.03539 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 90'6 | 0'0 | 90'6 | ... | ... | -0.12001 |
| -0.035742 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 95'6 | 0'0 | 95'6 | ... | ... | -0.122319 |
| -0.036073 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 100'6 | 0'0 | 100'6 | ... | ... | -0.124581 |
| -0.036389 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 105'6 | 0'0 | 105'6 | ... | ... | -0.126803 |
| -0.036692 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 110'6 | 0'0 | 110'6 | ... | ... | -0.128988 |
| -0.03698 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 115'6 | 0'0 | 115'6 | ... | ... | -0.131139 |
| -0.037257 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 120'6 | 0'0 | 120'6 | ... | ... | -0.133259 |
| -0.037525 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 125'6 | 0'0 | 125'6 | ... | ... | -0.135352 |
| -0.037782 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 130'6 | 0'0 | 130'6 | ... | ... | -0.13742 |
| -0.038026 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 135'6 | 0'0 | 135'6 | ... | ... | -0.139465 |
| -0.038264 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 140'6 | 0'0 | 140'6 | ... | ... | -0.141486 |
| -0.038496 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 145'6 | 0'0 | 145'6 | ... | ... | -0.143488 |
| -0.038721 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 150'6 | 0'0 | 150'6 | ... | ... | -0.145472 |
| -0.038935 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 155'6 | 0'0 | 155'6 | ... | ... | -0.147439 |
| -0.040616 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 200'6 | 0'0 | 200'6 | ... | ... | -0.164523 |
| -0.041393 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 225'6 | 0'0 | 225'6 | ... | ... | -0.173657 |
| -0.04209 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 250'6 | 0'0 | 250'6 | ... | ... | -0.182609 |
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.