Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.013741 | ... | ... | 140'4 | 0'0 | 140'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02329 |
| 0.008868 | ... | ... | 90'4 | 0'0 | 90'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021566 |
| 0.008381 | ... | ... | 85'4 | 0'0 | 85'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021344 |
| 0.007894 | ... | ... | 80'4 | 0'0 | 80'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021111 |
| 0.007406 | ... | ... | 75'4 | 0'0 | 75'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020861 |
| 0.006919 | ... | ... | 70'4 | 0'0 | 70'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020597 |
| 0.006432 | ... | ... | 65'4 | 0'0 | 65'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020313 |
| 0.005945 | ... | ... | 60'4 | 0'0 | 60'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020009 |
| 0.005457 | ... | ... | 55'5 | 0'0 | 55'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019679 |
| 0.00497 | ... | ... | 50'5 | 0'0 | 50'5 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033451 |
| 0.004483 | ... | ... | 45'6 | 0'0 | 45'6 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.044721 |
| 0.003996 | ... | ... | 40'7 | 0'0 | 40'7 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.043524 |
| -0.009199 | ... | ... | 36'0 | 0'0 | 36'0 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.052376 |
| -0.021626 | ... | ... | 31'1 | 0'0 | 31'1 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.059439 |
| -0.040794 | ... | ... | 26'3 | 0'0 | 26'3 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.07227 |
| 0 | ... | ... | ... | ... | ... | 4180 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4190 | ... | ... | ... | ... | ... | 0 |
| -0.068484 | ... | ... | 21'7 | 0'0 | 21'7 | 4200 | 1'1 | -0'2 | 1'3 | 1'1 | 1'1 | -0.081117 |
| -0.07396 | ... | ... | 21'0 | 0'0 | 21'0 | 4210 | 1'4 | 0'0 | 1'4 | ... | ... | -0.097612 |
| -0.078923 | ... | ... | 20'1 | 0'0 | 20'1 | 4220 | 1'5 | 0'0 | 1'5 | ... | ... | -0.101516 |
| -0.083401 | ... | ... | 19'2 | 0'0 | 19'2 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | -0.105015 |
| -0.087415 | ... | ... | 18'3 | 0'0 | 18'3 | 4240 | 2'0 | 0'0 | 2'0 | ... | ... | -0.112982 |
| -0.096071 | ... | ... | 17'5 | 0'0 | 17'5 | 4250 | 2'0 | -0'1 | 2'1 | 2'3 | 2'0 | -0.110824 |
| -0.103704 | ... | ... | 16'7 | 0'0 | 16'7 | 4260 | 2'3 | 0'0 | 2'3 | ... | ... | -0.122022 |
| -0.110412 | ... | ... | 16'1 | 0'0 | 16'1 | 4270 | 2'5 | 0'0 | 2'5 | ... | ... | -0.127763 |
| -0.116267 | ... | ... | 15'3 | 0'0 | 15'3 | 4280 | 2'7 | 0'0 | 2'7 | ... | ... | -0.132757 |
| -0.121318 | ... | ... | 14'5 | 0'0 | 14'5 | 4290 | 3'1 | 0'0 | 3'1 | ... | ... | -0.137035 |
| -0.1256 | ... | ... | 13'7 | 0'0 | 13'7 | 4300 | 3'0 | -0'3 | 3'3 | 3'6 | 3'0 | -0.129663 |
| -0.13269 | ... | ... | 13'2 | 0'0 | 13'2 | 4310 | 3'7 | 0'1 | 3'6 | 3'7 | 3'7 | -0.150362 |
| -0.135341 | ... | ... | 12'4 | 0'0 | 12'4 | 4320 | 3'5 | -0'4 | 4'1 | 3'5 | 3'5 | -0.139051 |
| -0.140525 | ... | ... | 11'7 | 0'0 | 11'7 | 4330 | 4'0 | -0'3 | 4'3 | 4'5 | 4'0 | -0.14407 |
| -0.144743 | ... | ... | 11'2 | 0'0 | 11'2 | 4340 | 4'3 | -0'3 | 4'6 | 4'3 | 4'3 | -0.148136 |
| -0.151024 | ... | ... | 10'6 | 0'0 | 10'6 | 4350 | 4'7 | -0'3 | 5'2 | 4'7 | 4'6 | -0.154272 |
| -0.153318 | ... | ... | 10'1 | 0'0 | 10'1 | 4360 | 5'1 | -0'4 | 5'5 | 5'7 | 5'1 | -0.153544 |
| -0.154733 | ... | ... | 9'4 | 0'0 | 9'4 | 4370 | 5'5 | -0'3 | 6'0 | 5'5 | 5'4 | -0.15775 |
| -0.158047 | ... | ... | 9'0 | 0'0 | 9'0 | 4380 | 6'4 | 0'0 | 6'4 | ... | ... | -0.16927 |
| -0.160394 | ... | ... | 8'4 | 0'0 | 8'4 | 4390 | 7'0 | 0'0 | 7'0 | ... | ... | -0.171423 |
| -0.169936 | 8'3 | 7'3 | 8'0 | 0'3 | 8'3 | 4400 | 7'0 | -0'4 | 7'4 | 8'1 | 7'0 | -0.161851 |
| -0.15147 | 7'0 | 7'0 | 7'4 | -0'4 | 7'0 | 4410 | 8'0 | 0'0 | 8'0 | ... | ... | -0.173102 |
| -0.169985 | 7'3 | 7'3 | 7'1 | 0'2 | 7'3 | 4420 | 8'5 | 0'0 | 8'5 | ... | ... | -0.175357 |
| -0.168691 | 7'0 | 6'4 | 6'5 | 0'2 | 6'7 | 4430 | 9'4 | 0'3 | 9'1 | 9'4 | 9'4 | -0.182243 |
| -0.169271 | 6'4 | 6'4 | 6'2 | 0'2 | 6'4 | 4440 | 9'2 | -0'4 | 9'6 | 9'2 | 9'2 | -0.163592 |
| -0.16903 | 6'1 | 5'2 | 5'6 | 0'3 | 6'1 | 4450 | 10'2 | 0'0 | 10'2 | ... | ... | -0.171653 |
| -0.156445 | 5'2 | 5'2 | 5'3 | -0'1 | 5'2 | 4460 | 10'7 | 0'0 | 10'7 | ... | ... | -0.170619 |
| -0.157248 | ... | ... | 5'0 | 0'0 | 5'0 | 4470 | 11'4 | 0'0 | 11'4 | ... | ... | -0.168793 |
| -0.1543 | ... | ... | 4'5 | 0'0 | 4'5 | 4480 | 12'1 | 0'0 | 12'1 | ... | ... | -0.166173 |
| -0.153648 | ... | ... | 4'3 | 0'0 | 4'3 | 4490 | 12'7 | 0'0 | 12'7 | ... | ... | -0.165858 |
| -0.162073 | 4'4 | 3'6 | 4'1 | 0'3 | 4'4 | 4500 | 13'4 | 0'0 | 13'4 | ... | ... | -0.161716 |
| -0.153748 | 4'0 | 4'0 | 3'6 | 0'2 | 4'0 | 4510 | 14'2 | 0'0 | 14'2 | ... | ... | -0.160071 |
| -0.144197 | ... | ... | 3'4 | 0'0 | 3'4 | 4520 | 15'0 | 0'0 | 15'0 | ... | ... | -0.157817 |
| -0.140773 | ... | ... | 3'2 | 0'0 | 3'2 | 4530 | 15'6 | 0'0 | 15'6 | ... | ... | -0.154954 |
| -0.132758 | ... | ... | 2'7 | 0'0 | 2'7 | 4540 | 16'3 | 0'0 | 16'3 | ... | ... | -0.147748 |
| -0.131873 | ... | ... | 2'6 | 0'0 | 2'6 | 4550 | 17'1 | 0'0 | 17'1 | ... | ... | -0.143495 |
| -0.126353 | ... | ... | 2'4 | 0'0 | 2'4 | 4560 | 18'0 | 0'0 | 18'0 | ... | ... | -0.142662 |
| -0.120074 | ... | ... | 2'2 | 0'0 | 2'2 | 4570 | 18'6 | 0'0 | 18'6 | ... | ... | -0.137282 |
| -0.117749 | ... | ... | 2'1 | 0'0 | 2'1 | 4580 | 19'5 | 0'0 | 19'5 | ... | ... | -0.135633 |
| -0.115053 | ... | ... | 2'0 | 0'0 | 2'0 | 4590 | 20'4 | 0'0 | 20'4 | ... | ... | -0.133655 |
| -0.117041 | 2'0 | 1'5 | 1'7 | 0'1 | 2'0 | 4600 | 21'2 | 0'0 | 21'2 | ... | ... | -0.126619 |
| -0.103154 | ... | ... | 1'5 | 0'0 | 1'5 | 4610 | 22'1 | 0'0 | 22'1 | ... | ... | -0.12382 |
| -0.099095 | ... | ... | 1'4 | 0'0 | 1'4 | 4620 | 23'0 | 0'0 | 23'0 | ... | ... | -0.12069 |
| -0.094629 | ... | ... | 1'3 | 0'0 | 1'3 | 4630 | 23'6 | 0'0 | 23'6 | ... | ... | -0.111839 |
| -0.08974 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 4640 | 24'5 | 0'0 | 24'5 | ... | ... | -0.107825 |
| -0.084405 | 1'1 | 1'1 | 1'1 | 0'0 | 1'1 | 4650 | 25'4 | 0'0 | 25'4 | ... | ... | -0.103451 |
| -0.078596 | ... | ... | 1'0 | 0'0 | 1'0 | 4660 | 26'4 | 0'0 | 26'4 | ... | ... | -0.104785 |
| -0.086415 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 4670 | 27'3 | 0'0 | 27'3 | ... | ... | -0.099924 |
| -0.073049 | ... | ... | 0'7 | 0'0 | 0'7 | 4680 | 28'3 | 0'0 | 28'3 | ... | ... | -0.101106 |
| -0.073802 | ... | ... | 0'7 | 0'0 | 0'7 | 4690 | 29'2 | 0'0 | 29'2 | ... | ... | -0.095756 |
| -0.066682 | ... | ... | 0'6 | 0'0 | 0'6 | 4700 | 30'2 | 0'0 | 30'2 | ... | ... | -0.096802 |
| -0.067305 | ... | ... | 0'6 | 0'0 | 0'6 | 4710 | 31'1 | 0'0 | 31'1 | ... | ... | -0.090956 |
| -0.067909 | ... | ... | 0'6 | 0'0 | 0'6 | 4720 | 32'1 | 0'0 | 32'1 | ... | ... | -0.09188 |
| -0.060909 | ... | ... | 0'5 | 0'0 | 0'5 | 4750 | 35'0 | 0'0 | 35'0 | ... | ... | -0.087131 |
| -0.053441 | ... | ... | 0'4 | 0'0 | 0'4 | 4800 | 39'7 | 0'0 | 39'7 | ... | ... | -0.082869 |
| -0.04426 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 44'7 | 0'0 | 44'7 | ... | ... | -0.086021 |
| -0.045388 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 49'6 | 0'0 | 49'6 | ... | ... | -0.080038 |
| -0.033871 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 54'6 | 0'0 | 54'6 | ... | ... | -0.08255 |
| -0.03452 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5000 | 59'5 | 0'0 | 59'5 | ... | ... | -0.075155 |
| -0.035121 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 64'5 | 0'0 | 64'5 | ... | ... | -0.077233 |
| -0.035679 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 69'5 | 0'0 | 69'5 | ... | ... | -0.079237 |
| -0.036202 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 74'5 | 0'0 | 74'5 | ... | ... | -0.081176 |
| -0.021016 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 79'5 | 0'0 | 79'5 | ... | ... | -0.083058 |
| -0.021258 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 84'4 | 0'0 | 84'4 | ... | ... | -0.073778 |
| -0.021483 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 89'4 | 0'0 | 89'4 | ... | ... | -0.075436 |
| -0.0217 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 94'4 | 0'0 | 94'4 | ... | ... | -0.077065 |
| -0.021905 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'4 | 0'0 | 99'4 | ... | ... | -0.078668 |
| -0.022099 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'4 | 0'0 | 104'4 | ... | ... | -0.080247 |
| -0.022285 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 109'4 | 0'0 | 109'4 | ... | ... | -0.081806 |
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.