Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.010024 | ... | ... | 85'1 | 0'0 | 85'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044664 |
| 0.009443 | ... | ... | 80'1 | 0'0 | 80'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044177 |
| 0.008862 | ... | ... | 75'1 | 0'0 | 75'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043658 |
| 0.008281 | ... | ... | 70'1 | 0'0 | 70'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043109 |
| 0.0077 | ... | ... | 65'1 | 0'0 | 65'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042518 |
| 0.007119 | ... | ... | 60'1 | 0'0 | 60'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041885 |
| 0.006537 | ... | ... | 55'1 | 0'0 | 55'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041199 |
| 0.005956 | ... | ... | 50'1 | 0'0 | 50'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040455 |
| 0.005375 | ... | ... | 45'1 | 0'0 | 45'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039636 |
| 0.004794 | ... | ... | 40'1 | 0'0 | 40'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038731 |
| 0.004213 | ... | ... | 35'1 | 0'0 | 35'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037716 |
| 0.003632 | ... | ... | 30'2 | 0'0 | 30'2 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.06266 |
| 0.003051 | ... | ... | 25'3 | 0'0 | 25'3 | 3750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.081611 |
| 0.002818 | ... | ... | 23'4 | 0'0 | 23'4 | 3770 | 0'4 | 0'0 | 0'4 | ... | ... | -0.098907 |
| 0.002702 | ... | ... | 22'4 | 0'0 | 22'4 | 3780 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.097802 |
| 0.002586 | ... | ... | 21'5 | 0'0 | 21'5 | 3790 | 0'5 | 0'0 | 0'5 | ... | ... | -0.113652 |
| 0.00247 | ... | ... | 20'5 | 0'0 | 20'5 | 3800 | 0'6 | 0'1 | 0'5 | ... | ... | -0.127882 |
| 0.002353 | ... | ... | 19'6 | 0'0 | 19'6 | 3810 | 0'6 | 0'0 | 0'6 | ... | ... | -0.126128 |
| 0.002237 | ... | ... | 18'7 | 0'0 | 18'7 | 3820 | 0'7 | 0'0 | 0'7 | ... | ... | -0.138638 |
| 0.002121 | ... | ... | 17'7 | 0'0 | 17'7 | 3830 | 0'7 | 0'0 | 0'7 | ... | ... | -0.136471 |
| 0.002005 | ... | ... | 17'0 | 0'0 | 17'0 | 3840 | 1'1 | 0'0 | 1'1 | ... | ... | -0.159947 |
| 0.001889 | ... | ... | 16'1 | 0'0 | 16'1 | 3850 | 1'2 | 0'0 | 1'2 | ... | ... | -0.16892 |
| -0.03303 | ... | ... | 15'3 | 0'0 | 15'3 | 3860 | 1'3 | 0'0 | 1'3 | ... | ... | -0.176841 |
| -0.052708 | ... | ... | 14'4 | 0'0 | 14'4 | 3870 | 1'4 | 0'0 | 1'4 | ... | ... | -0.183739 |
| -0.08411 | ... | ... | 13'6 | 0'0 | 13'6 | 3880 | 1'6 | 0'0 | 1'6 | ... | ... | -0.199444 |
| -0.030911 | ... | ... | 13'0 | -0'5 | 12'3 | 3890 | 2'0 | 0'0 | 2'0 | ... | ... | -0.213002 |
| -0.117876 | ... | ... | 12'1 | 0'0 | 12'1 | 3900 | 2'2 | 0'1 | 2'1 | 2'2 | 2'2 | -0.224581 |
| -0.135889 | ... | ... | 11'3 | 0'0 | 11'3 | 3910 | 2'3 | 0'0 | 2'3 | ... | ... | -0.226227 |
| -0.15989 | ... | ... | 10'6 | 0'0 | 10'6 | 3920 | 2'6 | 0'0 | 2'6 | ... | ... | -0.242241 |
| -0.171184 | ... | ... | 10'0 | 0'0 | 10'0 | 3930 | 3'0 | 0'0 | 3'0 | ... | ... | -0.248449 |
| -0.180072 | ... | ... | 9'2 | 0'0 | 9'2 | 3940 | 3'4 | 0'2 | 3'2 | ... | ... | -0.266622 |
| -0.19384 | ... | ... | 8'5 | 0'0 | 8'5 | 3950 | 3'2 | -0'3 | 3'5 | 3'2 | 3'2 | -0.24241 |
| -0.163116 | ... | ... | 8'0 | -0'6 | 7'2 | 3960 | 4'1 | 0'0 | 4'1 | ... | ... | -0.275654 |
| -0.218451 | ... | ... | 7'4 | 0'0 | 7'4 | 3970 | 4'4 | 0'0 | 4'4 | ... | ... | -0.28032 |
| -0.223093 | ... | ... | 6'7 | 0'0 | 6'7 | 3980 | 4'7 | 0'0 | 4'7 | ... | ... | -0.282866 |
| -0.230915 | ... | ... | 6'3 | 0'0 | 6'3 | 3990 | 5'3 | 0'0 | 5'3 | ... | ... | -0.289067 |
| -0.235814 | 5'7 | 5'7 | 5'7 | 0'0 | 5'7 | 4000 | 5'2 | -0'5 | 5'7 | 5'2 | 5'2 | -0.264444 |
| -0.198232 | ... | ... | 5'3 | -0'7 | 4'4 | 4010 | 6'6 | 0'3 | 6'3 | ... | ... | -0.311594 |
| -0.197435 | ... | ... | 4'7 | -0'7 | 4'0 | 4020 | 7'4 | 0'5 | 6'7 | ... | ... | -0.322389 |
| -0.23382 | ... | ... | 4'3 | 0'0 | 4'3 | 4030 | 7'3 | 0'0 | 7'3 | ... | ... | -0.291196 |
| -0.233451 | ... | ... | 4'0 | 0'0 | 4'0 | 4040 | 8'0 | 0'0 | 8'0 | ... | ... | -0.291934 |
| -0.23051 | ... | ... | 3'5 | 0'0 | 3'5 | 4050 | 8'5 | 0'0 | 8'5 | ... | ... | -0.290601 |
| -0.231371 | ... | ... | 3'3 | 0'0 | 3'3 | 4060 | 9'3 | 0'0 | 9'3 | ... | ... | -0.29334 |
| -0.230224 | ... | ... | 3'1 | 0'0 | 3'1 | 4070 | 10'1 | 0'0 | 10'1 | ... | ... | -0.294422 |
| -0.227134 | ... | ... | 2'7 | 0'0 | 2'7 | 4080 | 12'3 | 1'4 | 10'7 | ... | ... | -0.370087 |
| -0.214748 | ... | ... | 2'4 | 0'0 | 2'4 | 4090 | 11'4 | 0'0 | 11'4 | ... | ... | -0.285112 |
| -0.215236 | 2'6 | 2'3 | 2'3 | 0'0 | 2'3 | 4100 | 12'3 | 0'0 | 12'3 | ... | ... | -0.288329 |
| -0.2146 | ... | ... | 2'1 | 0'1 | 2'2 | 4110 | 13'1 | 0'0 | 13'1 | ... | ... | -0.283298 |
| -0.204292 | ... | ... | 2'0 | 0'0 | 2'0 | 4120 | 14'0 | 0'0 | 14'0 | ... | ... | -0.284372 |
| -0.191939 | ... | ... | 1'6 | 0'0 | 1'6 | 4130 | 14'6 | 0'0 | 14'6 | ... | ... | -0.276711 |
| -0.18732 | ... | ... | 1'5 | 0'0 | 1'5 | 4140 | 15'5 | 0'0 | 15'5 | ... | ... | -0.275796 |
| -0.181675 | ... | ... | 1'4 | 0'0 | 1'4 | 4150 | 16'4 | 0'0 | 16'4 | ... | ... | -0.274068 |
| -0.152433 | ... | ... | 1'2 | -0'1 | 1'1 | 4160 | 19'6 | 2'4 | 17'2 | ... | ... | -0.4223 |
| -0.167295 | ... | ... | 1'1 | 0'1 | 1'2 | 4170 | 18'4 | 0'3 | 18'1 | ... | ... | -0.286225 |
| -0.158519 | ... | ... | 1'0 | 0'1 | 1'1 | 4180 | 19'0 | 0'0 | 19'0 | ... | ... | -0.254735 |
| -0.148631 | ... | ... | 1'0 | 0'0 | 1'0 | 4190 | 20'0 | 0'0 | 20'0 | ... | ... | -0.259509 |
| -0.151098 | ... | ... | 1'0 | 0'0 | 1'0 | 4200 | 20'4 | -0'3 | 20'7 | ... | ... | -0.222539 |
| -0.125227 | ... | ... | 0'7 | -0'1 | 0'6 | 4210 | 21'6 | 0'0 | 21'6 | ... | ... | -0.247819 |
| -0.14172 | ... | ... | 0'7 | 0'0 | 0'7 | 4220 | 22'6 | 0'0 | 22'6 | ... | ... | -0.251736 |
| -0.112939 | ... | ... | 0'6 | -0'1 | 0'5 | 4230 | 23'5 | 0'0 | 23'5 | ... | ... | -0.244491 |
| -0.130391 | ... | ... | 0'6 | 0'0 | 0'6 | 4240 | 24'5 | 0'0 | 24'5 | ... | ... | -0.247979 |
| -0.115722 | ... | ... | 0'5 | 0'0 | 0'5 | 4250 | 25'4 | 0'0 | 25'4 | ... | ... | -0.239734 |
| -0.11704 | ... | ... | 0'5 | 0'0 | 0'5 | 4260 | 26'4 | 0'0 | 26'4 | ... | ... | -0.242842 |
| -0.118313 | ... | ... | 0'5 | 0'0 | 0'5 | 4270 | 27'4 | 0'0 | 27'4 | ... | ... | -0.245857 |
| -0.119543 | ... | ... | 0'5 | 0'0 | 0'5 | 4280 | 28'4 | 0'0 | 28'4 | ... | ... | -0.248787 |
| -0.102495 | ... | ... | 0'4 | 0'0 | 0'4 | 4290 | 29'4 | 0'0 | 29'4 | ... | ... | -0.251635 |
| -0.103446 | ... | ... | 0'4 | 0'0 | 0'4 | 4300 | 30'4 | 0'0 | 30'4 | ... | ... | -0.254405 |
| -0.104369 | ... | ... | 0'4 | 0'0 | 0'4 | 4310 | 31'4 | 0'0 | 31'4 | ... | ... | -0.257103 |
| -0.084914 | ... | ... | 0'3 | 0'0 | 0'3 | 4320 | 32'3 | 0'0 | 32'3 | ... | ... | -0.246743 |
| -0.085589 | ... | ... | 0'3 | 0'0 | 0'3 | 4330 | 33'3 | 0'0 | 33'3 | ... | ... | -0.249168 |
| -0.086245 | ... | ... | 0'3 | 0'0 | 0'3 | 4340 | 34'3 | 0'0 | 34'3 | ... | ... | -0.251537 |
| -0.086883 | ... | ... | 0'3 | 0'0 | 0'3 | 4350 | 38'1 | 2'6 | 35'3 | ... | ... | -0.50072 |
| -0.064223 | ... | ... | 0'2 | 0'0 | 0'2 | 4360 | 36'2 | 0'0 | 36'2 | ... | ... | -0.242227 |
| -0.064642 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4370 | 37'2 | 0'0 | 37'2 | ... | ... | -0.244312 |
| -0.065051 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 38'2 | 0'0 | 38'2 | ... | ... | -0.246352 |
| -0.06545 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 39'2 | 0'0 | 39'2 | ... | ... | -0.248347 |
| -0.089839 | ... | ... | 0'2 | 0'1 | 0'3 | 4400 | 40'2 | 0'0 | 40'2 | ... | ... | -0.250302 |
| -0.06622 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 41'2 | 0'0 | 41'2 | ... | ... | -0.252218 |
| -0.038636 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 42'1 | 0'0 | 42'1 | ... | ... | -0.239067 |
| -0.038827 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 43'1 | 0'0 | 43'1 | ... | ... | -0.240794 |
| -0.039015 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 44'1 | 0'0 | 44'1 | ... | ... | -0.242491 |
| -0.039198 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 45'1 | 0'0 | 45'1 | ... | ... | -0.244159 |
| -0.039377 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 46'1 | 0'0 | 46'1 | ... | ... | -0.245799 |
| -0.040058 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 50'1 | 0'0 | 50'1 | ... | ... | -0.252086 |
| -0.040838 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 55'1 | 0'0 | 55'1 | ... | ... | -0.259424 |
| -0.041555 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 60'1 | 0'0 | 60'1 | ... | ... | -0.266262 |
| -0.042212 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 65'1 | 0'0 | 65'1 | ... | ... | -0.272682 |
| -0.042827 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 70'1 | 0'0 | 70'1 | ... | ... | -0.27874 |
| -0.043396 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 75'1 | 0'0 | 75'1 | ... | ... | -0.284483 |
| -0.043933 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 80'1 | 0'0 | 80'1 | ... | ... | -0.289954 |
| -0.044438 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 85'1 | 0'0 | 85'1 | ... | ... | -0.295179 |
| -0.044912 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 90'1 | 0'0 | 90'1 | ... | ... | -0.300189 |
| -0.045365 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 95'1 | 0'0 | 95'1 | ... | ... | -0.305006 |
| -0.045794 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 100'0 | 0'0 | 100'0 | ... | ... | -0.289508 |
| -0.046201 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 105'0 | 0'0 | 105'0 | ... | ... | -0.293721 |
| -0.046591 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 110'0 | 0'0 | 110'0 | ... | ... | -0.297802 |
| -0.046964 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 115'0 | 0'0 | 115'0 | ... | ... | -0.301763 |
| -0.047321 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 120'0 | 0'0 | 120'0 | ... | ... | -0.305615 |
| -0.047665 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 125'0 | 0'0 | 125'0 | ... | ... | -0.309366 |
| -0.047998 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 130'0 | 0'0 | 130'0 | ... | ... | -0.313023 |
| -0.048311 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 135'0 | 0'0 | 135'0 | ... | ... | -0.316593 |
| -0.048617 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 140'0 | 0'0 | 140'0 | ... | ... | -0.320085 |
| -0.048915 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 145'0 | 0'0 | 145'0 | ... | ... | -0.323501 |
| -0.049204 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 150'0 | 0'0 | 150'0 | ... | ... | -0.326848 |
| -0.04948 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 155'0 | 0'0 | 155'0 | ... | ... | -0.33013 |
| -0.051636 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 200'0 | 0'0 | 200'0 | ... | ... | -0.357322 |
| -0.052633 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 225'0 | 0'0 | 225'0 | ... | ... | -0.371042 |
| -0.053526 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 250'0 | 0'0 | 250'0 | ... | ... | -0.384043 |
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.