Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.18639 | ... | ... | 84'2 | 0'0 | 84'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03486 |
| -0.182927 | ... | ... | 79'2 | 0'0 | 79'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034463 |
| -0.17932 | ... | ... | 74'2 | 0'0 | 74'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034041 |
| -0.190602 | ... | ... | 69'3 | 0'0 | 69'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033592 |
| -0.186332 | ... | ... | 64'3 | 0'0 | 64'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033106 |
| -0.181824 | ... | ... | 59'3 | 0'0 | 59'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032587 |
| -0.177038 | ... | ... | 54'3 | 0'0 | 54'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032019 |
| -0.171921 | ... | ... | 49'3 | 0'0 | 49'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031402 |
| -0.16641 | ... | ... | 44'3 | 0'0 | 44'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030721 |
| -0.160413 | ... | ... | 39'3 | 0'0 | 39'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02996 |
| -0.165533 | ... | ... | 34'4 | 0'0 | 34'4 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.049938 |
| -0.178748 | ... | ... | 29'6 | 0'0 | 29'6 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.080886 |
| -0.196104 | ... | ... | 25'1 | 0'0 | 25'1 | 3750 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.115049 |
| -0.20912 | ... | ... | 21'4 | 0'0 | 21'4 | 3790 | 1'2 | 0'0 | 1'2 | ... | ... | -0.139772 |
| -0.205578 | ... | ... | 20'4 | 0'0 | 20'4 | 3800 | 1'4 | 0'2 | 1'2 | 1'4 | 1'4 | -0.155964 |
| -0.216867 | ... | ... | 19'6 | 0'0 | 19'6 | 3810 | 1'4 | 0'0 | 1'4 | ... | ... | -0.153247 |
| -0.219914 | ... | ... | 18'7 | 0'0 | 18'7 | 3820 | 1'5 | 0'0 | 1'5 | ... | ... | -0.158887 |
| -0.222399 | ... | ... | 18'0 | 0'0 | 18'0 | 3830 | 1'6 | 0'0 | 1'6 | ... | ... | -0.163814 |
| -0.224309 | ... | ... | 17'1 | 0'0 | 17'1 | 3840 | 1'7 | 0'0 | 1'7 | ... | ... | -0.168033 |
| -0.232007 | ... | ... | 16'3 | 0'0 | 16'3 | 3850 | 2'1 | 0'0 | 2'1 | ... | ... | -0.178759 |
| -0.238612 | ... | ... | 15'5 | 0'0 | 15'5 | 3860 | 2'3 | 0'0 | 2'3 | 2'3 | 2'3 | -0.188033 |
| -0.23829 | ... | ... | 14'6 | 0'0 | 14'6 | 3870 | 2'4 | 0'0 | 2'4 | ... | ... | -0.189515 |
| -0.242995 | ... | ... | 14'0 | 0'0 | 14'0 | 3880 | 2'7 | 0'0 | 2'7 | ... | ... | -0.202524 |
| -0.25206 | ... | ... | 13'3 | 0'0 | 13'3 | 3890 | 3'2 | 0'0 | 3'2 | ... | ... | -0.213582 |
| -0.254435 | ... | ... | 12'5 | 0'0 | 12'5 | 3900 | 3'5 | 0'1 | 3'4 | 3'5 | 3'5 | -0.222849 |
| -0.260801 | ... | ... | 12'0 | 0'0 | 12'0 | 3910 | 3'6 | 0'0 | 3'6 | ... | ... | -0.219975 |
| -0.265771 | ... | ... | 11'3 | 0'0 | 11'3 | 3920 | 4'1 | 0'0 | 4'1 | ... | ... | -0.226374 |
| -0.269375 | ... | ... | 10'6 | 0'0 | 10'6 | 3930 | 4'4 | 0'0 | 4'4 | ... | ... | -0.231153 |
| -0.271625 | ... | ... | 10'1 | 0'0 | 10'1 | 3940 | 4'7 | 0'0 | 4'7 | ... | ... | -0.234351 |
| -0.267949 | ... | ... | 9'3 | 0'0 | 9'3 | 3950 | 5'1 | 0'0 | 5'1 | ... | ... | -0.231369 |
| -0.272052 | ... | ... | 8'7 | 0'0 | 8'7 | 3960 | 5'5 | 0'0 | 5'5 | ... | ... | -0.236043 |
| -0.256785 | 7'7 | 7'7 | 8'2 | -0'3 | 7'7 | 3970 | 6'0 | 0'0 | 6'0 | ... | ... | -0.234503 |
| -0.24909 | 7'4 | 7'1 | 7'6 | -0'5 | 7'1 | 3980 | 6'4 | 0'0 | 6'4 | ... | ... | -0.235759 |
| -0.270989 | ... | ... | 7'2 | 0'0 | 7'2 | 3990 | 7'0 | 0'0 | 7'0 | ... | ... | -0.235302 |
| -0.246713 | 6'4 | 5'6 | 6'6 | -0'5 | 6'1 | 4000 | 8'1 | 0'5 | 7'4 | 8'1 | 7'3 | -0.255593 |
| -0.265808 | ... | ... | 6'2 | 0'0 | 6'2 | 4010 | 8'0 | 0'0 | 8'0 | ... | ... | -0.229202 |
| -0.265531 | ... | ... | 5'7 | 0'0 | 5'7 | 4020 | 8'5 | 0'0 | 8'5 | ... | ... | -0.22815 |
| -0.259132 | ... | ... | 5'3 | 0'0 | 5'3 | 4030 | 9'1 | 0'0 | 9'1 | ... | ... | -0.220669 |
| -0.255941 | ... | ... | 5'0 | 0'0 | 5'0 | 4040 | 9'6 | 0'0 | 9'6 | ... | ... | -0.216222 |
| -0.251322 | ... | ... | 4'5 | 0'0 | 4'5 | 4050 | 10'3 | 0'0 | 10'3 | ... | ... | -0.210092 |
| -0.250438 | ... | ... | 4'3 | 0'0 | 4'3 | 4060 | 11'1 | 0'0 | 11'1 | ... | ... | -0.20768 |
| -0.215642 | 3'7 | 3'3 | 4'0 | -0'5 | 3'3 | 4070 | 11'6 | 0'0 | 11'6 | ... | ... | -0.198272 |
| -0.239798 | ... | ... | 3'6 | 0'0 | 3'6 | 4080 | 12'4 | 0'0 | 12'4 | ... | ... | -0.193022 |
| -0.235419 | ... | ... | 3'4 | 0'0 | 3'4 | 4090 | 13'2 | 0'0 | 13'2 | ... | ... | -0.18645 |
| -0.217644 | 3'0 | 3'0 | 3'2 | -0'2 | 3'0 | 4100 | 14'0 | 0'0 | 14'0 | ... | ... | -0.178516 |
| -0.223324 | ... | ... | 3'0 | 0'0 | 3'0 | 4110 | 14'6 | 0'0 | 14'6 | ... | ... | -0.169158 |
| -0.208846 | 2'5 | 2'4 | 2'6 | -0'1 | 2'5 | 4120 | 15'4 | 0'0 | 15'4 | ... | ... | -0.15829 |
| -0.199531 | 2'3 | 2'3 | 2'5 | -0'2 | 2'3 | 4130 | 16'3 | 0'1 | 16'2 | 16'3 | 16'3 | -0.153936 |
| -0.196406 | 2'2 | 2'2 | 2'4 | -0'2 | 2'2 | 4140 | 17'1 | 0'0 | 17'1 | ... | ... | -0.14027 |
| -0.200304 | ... | ... | 2'2 | 0'0 | 2'2 | 4150 | 18'6 | 0'7 | 17'7 | 18'6 | 18'6 | -0.184633 |
| -0.196248 | ... | ... | 2'1 | 0'0 | 2'1 | 4160 | 18'6 | 0'0 | 18'6 | ... | ... | -0.117028 |
| -0.191596 | ... | ... | 2'0 | 0'0 | 2'0 | 4170 | 19'5 | 0'0 | 19'5 | ... | ... | -0.108516 |
| -0.186347 | ... | ... | 1'7 | 0'0 | 1'7 | 4180 | 20'4 | 0'0 | 20'4 | ... | ... | -0.099046 |
| -0.171515 | ... | ... | 1'5 | 0'0 | 1'5 | 4190 | 21'2 | 0'0 | 21'2 | ... | ... | -0.075708 |
| -0.164657 | 1'4 | 1'3 | 1'5 | -0'1 | 1'4 | 4200 | 22'2 | 0'0 | 22'2 | ... | ... | -0.07678 |
| -0.166938 | ... | ... | 1'4 | 0'0 | 1'4 | 4210 | 23'1 | 0'0 | 23'1 | ... | ... | -0.063611 |
| -0.159196 | ... | ... | 1'3 | 0'0 | 1'3 | 4220 | 24'0 | 0'0 | 24'0 | ... | ... | -0.048623 |
| -0.150775 | ... | ... | 1'2 | 0'0 | 1'2 | 4230 | 24'7 | 0'0 | 24'7 | ... | ... | -0.031042 |
| -0.152559 | ... | ... | 1'2 | 0'0 | 1'2 | 4240 | 25'7 | 0'0 | 25'7 | ... | ... | -0.031492 |
| -0.143224 | ... | ... | 1'1 | 0'0 | 1'1 | 4250 | 26'6 | 0'0 | 26'6 | ... | ... | -0.008837 |
| -0.133129 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 4260 | 27'5 | 0'0 | 27'5 | ... | ... | 0.003211 |
| -0.146253 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 4270 | 28'5 | 0'0 | 28'5 | ... | ... | 0.003326 |
| -0.123381 | ... | ... | 0'7 | 0'0 | 0'7 | 4280 | 29'4 | 0'0 | 29'4 | ... | ... | 0.003442 |
| -0.124522 | ... | ... | 0'7 | 0'0 | 0'7 | 4290 | 30'4 | 0'0 | 30'4 | ... | ... | 0.003558 |
| -0.112341 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 4300 | 31'4 | 0'0 | 31'4 | ... | ... | 0.003674 |
| -0.113288 | ... | ... | 0'6 | 0'0 | 0'6 | 4310 | 32'4 | 0'0 | 32'4 | ... | ... | 0.003789 |
| -0.114211 | ... | ... | 0'6 | 0'0 | 0'6 | 4320 | 33'3 | 0'0 | 33'3 | ... | ... | 0.003905 |
| -0.100679 | ... | ... | 0'5 | 0'0 | 0'5 | 4330 | 34'3 | 0'0 | 34'3 | ... | ... | 0.004021 |
| -0.101427 | ... | ... | 0'5 | 0'0 | 0'5 | 4340 | 35'3 | 0'0 | 35'3 | ... | ... | 0.004136 |
| -0.102157 | ... | ... | 0'5 | 0'0 | 0'5 | 4350 | 36'2 | 0'0 | 36'2 | ... | ... | 0.004252 |
| -0.087116 | ... | ... | 0'4 | 0'0 | 0'4 | 4360 | 37'2 | 0'0 | 37'2 | ... | ... | 0.004368 |
| -0.087688 | ... | ... | 0'4 | 0'0 | 0'4 | 4370 | 38'2 | 0'0 | 38'2 | ... | ... | 0.004483 |
| -0.088246 | ... | ... | 0'4 | 0'0 | 0'4 | 4380 | 39'2 | 0'0 | 39'2 | ... | ... | 0.004599 |
| -0.088792 | ... | ... | 0'4 | 0'0 | 0'4 | 4390 | 40'1 | 0'0 | 40'1 | ... | ... | 0.004715 |
| -0.089326 | ... | ... | 0'4 | 0'0 | 0'4 | 4400 | 41'1 | 0'0 | 41'1 | ... | ... | 0.004831 |
| -0.072243 | ... | ... | 0'3 | 0'0 | 0'3 | 4410 | 42'1 | 0'0 | 42'1 | ... | ... | 0.004946 |
| -0.072638 | ... | ... | 0'3 | 0'0 | 0'3 | 4420 | 43'1 | 0'0 | 43'1 | ... | ... | 0.005062 |
| -0.073026 | ... | ... | 0'3 | 0'0 | 0'3 | 4430 | 44'0 | 0'0 | 44'0 | ... | ... | 0.005178 |
| -0.073405 | ... | ... | 0'3 | 0'0 | 0'3 | 4440 | 45'0 | 0'0 | 45'0 | ... | ... | 0.005293 |
| -0.073777 | ... | ... | 0'3 | 0'0 | 0'3 | 4450 | 46'0 | 0'0 | 46'0 | ... | ... | 0.005409 |
| -0.054187 | ... | ... | 0'2 | 0'0 | 0'2 | 4460 | 47'0 | 0'0 | 47'0 | ... | ... | 0.005525 |
| -0.055149 | ... | ... | 0'2 | 0'0 | 0'2 | 4500 | 50'7 | 0'0 | 50'7 | ... | ... | 0.005988 |
| -0.056257 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 55'7 | 0'0 | 55'7 | ... | ... | 0.006566 |
| -0.032959 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 60'7 | 0'0 | 60'7 | ... | ... | 0.007145 |
| -0.033455 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 65'7 | 0'0 | 65'7 | ... | ... | 0.007723 |
| -0.033917 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 70'7 | 0'0 | 70'7 | ... | ... | 0.008302 |
| -0.034346 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 75'6 | 0'0 | 75'6 | ... | ... | 0.00888 |
| -0.034755 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 80'6 | 0'0 | 80'6 | ... | ... | 0.009459 |
| -0.035136 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 85'6 | 0'0 | 85'6 | ... | ... | 0.010037 |
| -0.035497 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 90'6 | 0'0 | 90'6 | ... | ... | 0.010616 |
| -0.035843 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 95'6 | 0'0 | 95'6 | ... | ... | 0.011194 |
| -0.036169 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 100'6 | 0'0 | 100'6 | ... | ... | 0.011773 |
| -0.036481 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 105'6 | 0'0 | 105'6 | ... | ... | 0.012351 |
| -0.036779 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 110'6 | 0'0 | 110'6 | ... | ... | 0.01293 |
| -0.037064 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 115'6 | 0'0 | 115'6 | ... | ... | 0.013508 |
| -0.037339 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 120'6 | 0'0 | 120'6 | ... | ... | 0.014087 |
| -0.037603 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 125'6 | 0'0 | 125'6 | ... | ... | 0.014665 |
| -0.037856 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 130'6 | 0'0 | 130'6 | ... | ... | 0.015244 |
| -0.038097 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 135'6 | 0'0 | 135'6 | ... | ... | 0.015822 |
| -0.038334 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 140'6 | 0'0 | 140'6 | ... | ... | 0.016401 |
| -0.038564 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 145'6 | 0'0 | 145'6 | ... | ... | 0.016979 |
| -0.038785 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 150'6 | 0'0 | 150'6 | ... | ... | 0.017558 |
| -0.038997 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 155'6 | 0'0 | 155'6 | ... | ... | 0.018136 |
| -0.040665 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 200'6 | 0'0 | 200'6 | ... | ... | 0.023343 |
| -0.041437 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 225'6 | 0'0 | 225'6 | ... | ... | 0.026236 |
| -0.042129 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 250'6 | 0'0 | 250'6 | ... | ... | 0.029128 |
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.