Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.009976 | ... | ... | 96'7 | 0'0 | 96'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055802 |
| 0.009463 | ... | ... | 91'7 | 0'0 | 91'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055277 |
| 0.00895 | ... | ... | 86'7 | 0'0 | 86'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054717 |
| 0.008437 | ... | ... | 81'7 | 0'0 | 81'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054128 |
| 0.007924 | ... | ... | 76'7 | 0'0 | 76'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053501 |
| 0.007411 | ... | ... | 71'7 | 0'0 | 71'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052837 |
| 0.006898 | ... | ... | 66'7 | 0'0 | 66'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052127 |
| 0.006385 | ... | ... | 61'7 | 0'0 | 61'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051361 |
| 0.005872 | ... | ... | 56'7 | 0'0 | 56'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050539 |
| 0.00536 | ... | ... | 51'7 | 0'0 | 51'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049642 |
| 0.004847 | ... | ... | 46'7 | 0'0 | 46'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048662 |
| 0.004334 | ... | ... | 41'7 | 0'0 | 41'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047578 |
| 0.003821 | ... | ... | 36'7 | 0'0 | 36'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046366 |
| 0.003308 | ... | ... | 31'7 | 0'0 | 31'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044994 |
| 0.002795 | ... | ... | 26'7 | 0'0 | 26'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043404 |
| 0.002693 | ... | ... | 25'7 | 0'0 | 25'7 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043053 |
| 0.00259 | ... | ... | 24'7 | 0'0 | 24'7 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042692 |
| 0.002487 | ... | ... | 23'7 | 0'0 | 23'7 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042317 |
| 0.002385 | ... | ... | 22'7 | 0'0 | 22'7 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041925 |
| 0.002282 | ... | ... | 21'7 | 0'0 | 21'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041518 |
| 0.00218 | ... | ... | 20'7 | 0'0 | 20'7 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041096 |
| 0.002077 | ... | ... | 19'7 | 0'0 | 19'7 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040654 |
| 0.001975 | ... | ... | 18'7 | 0'0 | 18'7 | 3980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04019 |
| 0.001872 | ... | ... | 18'0 | 0'0 | 18'0 | 3990 | 0'2 | 0'0 | 0'2 | ... | ... | -0.06723 |
| 0.001769 | ... | ... | 17'0 | 0'0 | 17'0 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.066277 |
| 0.001667 | ... | ... | 16'0 | 0'0 | 16'0 | 4010 | 0'2 | 0'0 | 0'2 | ... | ... | -0.065275 |
| 0.001564 | ... | ... | 15'0 | 0'0 | 15'0 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | -0.064219 |
| 0.001462 | ... | ... | 14'1 | 0'0 | 14'1 | 4030 | 0'3 | 0'0 | 0'3 | ... | ... | -0.084893 |
| 0.001359 | ... | ... | 13'1 | 0'0 | 13'1 | 4040 | 0'3 | 0'0 | 0'3 | ... | ... | -0.083203 |
| -0.004104 | ... | ... | 12'2 | 0'0 | 12'2 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.099962 |
| -0.036454 | ... | ... | 11'3 | 0'0 | 11'3 | 4060 | 0'5 | 0'0 | 0'5 | ... | ... | -0.11406 |
| -0.058321 | ... | ... | 10'4 | 0'0 | 10'4 | 4070 | 0'6 | 0'0 | 0'6 | ... | ... | -0.125858 |
| -0.07538 | ... | ... | 9'5 | 0'0 | 9'5 | 4080 | 0'7 | 0'0 | 0'7 | ... | ... | -0.13555 |
| -0.088982 | ... | ... | 8'6 | 0'0 | 8'6 | 4090 | 1'0 | 0'0 | 1'0 | ... | ... | -0.143227 |
| -0.112902 | ... | ... | 8'0 | 0'0 | 8'0 | 4100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.159979 |
| -0.119593 | ... | ... | 7'1 | 0'0 | 7'1 | 4110 | 1'4 | 0'0 | 1'4 | ... | ... | -0.172792 |
| -0.172702 | 6'7 | 6'7 | 6'4 | 0'3 | 6'7 | 4120 | 1'6 | 0'0 | 1'6 | ... | ... | -0.181989 |
| -0.161953 | ... | ... | 5'7 | 0'0 | 5'7 | 4130 | 2'1 | 0'0 | 2'1 | ... | ... | -0.195999 |
| -0.174017 | ... | ... | 5'2 | 0'0 | 5'2 | 4140 | 2'4 | 0'0 | 2'4 | ... | ... | -0.205409 |
| -0.180967 | ... | ... | 4'5 | 0'0 | 4'5 | 4150 | 2'4 | -0'3 | 2'7 | 2'6 | 2'4 | -0.188476 |
| -0.183 | ... | ... | 4'0 | 0'0 | 4'0 | 4160 | 3'2 | 0'0 | 3'2 | ... | ... | -0.211323 |
| -0.193914 | 3'5 | 3'5 | 3'3 | 0'2 | 3'5 | 4170 | 3'5 | 0'0 | 3'5 | ... | ... | -0.207799 |
| -0.185691 | ... | ... | 3'0 | 0'0 | 3'0 | 4180 | 4'2 | 0'0 | 4'2 | ... | ... | -0.213567 |
| -0.179065 | ... | ... | 2'4 | 0'0 | 2'4 | 4190 | 4'6 | 0'0 | 4'6 | ... | ... | -0.207775 |
| -0.189668 | 2'3 | 2'3 | 2'2 | 0'1 | 2'3 | 4200 | 5'2 | -0'2 | 5'4 | 5'2 | 5'2 | -0.197096 |
| -0.172942 | ... | ... | 1'7 | 0'0 | 1'7 | 4210 | 6'1 | 0'0 | 6'1 | ... | ... | -0.205058 |
| -0.167655 | ... | ... | 1'5 | 0'0 | 1'5 | 4220 | 6'7 | 0'0 | 6'7 | ... | ... | -0.202186 |
| -0.158576 | ... | ... | 1'3 | 0'0 | 1'3 | 4230 | 7'5 | 0'0 | 7'5 | ... | ... | -0.196101 |
| -0.156365 | ... | ... | 1'2 | 0'0 | 1'2 | 4240 | 8'3 | 0'0 | 8'3 | ... | ... | -0.186806 |
| -0.140403 | ... | ... | 1'0 | 0'0 | 1'0 | 4250 | 9'2 | 0'0 | 9'2 | ... | ... | -0.184818 |
| -0.133196 | ... | ... | 0'7 | 0'0 | 0'7 | 4260 | 10'1 | 0'0 | 10'1 | ... | ... | -0.181095 |
| -0.123929 | ... | ... | 0'6 | 0'0 | 0'6 | 4270 | 11'0 | 0'0 | 11'0 | ... | ... | -0.175722 |
| -0.112512 | ... | ... | 0'5 | 0'0 | 0'5 | 4280 | 11'7 | 0'0 | 11'7 | ... | ... | -0.168728 |
| -0.098755 | ... | ... | 0'4 | 0'0 | 0'4 | 4290 | 12'6 | 0'0 | 12'6 | ... | ... | -0.160109 |
| -0.082317 | ... | ... | 0'3 | 0'0 | 0'3 | 4300 | 13'5 | 0'0 | 13'5 | ... | ... | -0.149846 |
| -0.084059 | ... | ... | 0'3 | 0'0 | 0'3 | 4310 | 14'5 | 0'0 | 14'5 | ... | ... | -0.153383 |
| -0.063666 | ... | ... | 0'2 | 0'0 | 0'2 | 4320 | 15'4 | 0'0 | 15'4 | ... | ... | -0.140825 |
| -0.064755 | ... | ... | 0'2 | 0'0 | 0'2 | 4330 | 16'4 | 0'0 | 16'4 | ... | ... | -0.143644 |
| -0.065783 | ... | ... | 0'2 | 0'0 | 0'2 | 4340 | 17'4 | 0'0 | 17'4 | ... | ... | -0.146337 |
| -0.06676 | ... | ... | 0'2 | 0'0 | 0'2 | 4350 | 18'4 | 0'0 | 18'4 | ... | ... | -0.148901 |
| -0.067688 | ... | ... | 0'2 | 0'0 | 0'2 | 4360 | 19'4 | 0'0 | 19'4 | ... | ... | -0.151358 |
| -0.068573 | ... | ... | 0'2 | 0'0 | 0'2 | 4370 | 20'4 | 0'0 | 20'4 | ... | ... | -0.153716 |
| -0.040878 | ... | ... | 0'1 | 0'0 | 0'1 | 4380 | 21'3 | 0'0 | 21'3 | ... | ... | -0.137135 |
| -0.041309 | ... | ... | 0'1 | 0'0 | 0'1 | 4390 | 22'3 | 0'0 | 22'3 | ... | ... | -0.139029 |
| -0.041724 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 23'3 | 0'0 | 23'3 | ... | ... | -0.140856 |
| -0.042124 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 24'3 | 0'0 | 24'3 | ... | ... | -0.142618 |
| -0.042506 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 25'3 | 0'0 | 25'3 | ... | ... | -0.144327 |
| -0.042874 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 26'3 | 0'0 | 26'3 | ... | ... | -0.145984 |
| -0.043576 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 28'3 | 0'0 | 28'3 | ... | ... | -0.14915 |
| -0.045141 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 33'3 | 0'0 | 33'3 | ... | ... | -0.156367 |
| -0.046497 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 38'3 | 0'0 | 38'3 | ... | ... | -0.162792 |
| -0.047693 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 43'3 | 0'0 | 43'3 | ... | ... | -0.168611 |
| -0.048767 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 48'3 | 0'0 | 48'3 | ... | ... | -0.173952 |
| -0.049739 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 53'3 | 0'0 | 53'3 | ... | ... | -0.178907 |
| -0.050629 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 58'3 | 0'0 | 58'3 | ... | ... | -0.183542 |
| -0.051445 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 63'3 | 0'0 | 63'3 | ... | ... | -0.18791 |
| -0.052208 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 68'3 | 0'0 | 68'3 | ... | ... | -0.192049 |
| -0.052915 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 73'3 | 0'0 | 73'3 | ... | ... | -0.195992 |
| -0.053577 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 78'3 | 0'0 | 78'3 | ... | ... | -0.199764 |
| -0.054205 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 83'3 | 0'0 | 83'3 | ... | ... | -0.203386 |
| -0.054789 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 88'3 | 0'0 | 88'3 | ... | ... | -0.206876 |
| -0.055348 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 93'3 | 0'0 | 93'3 | ... | ... | -0.210248 |
| -0.055879 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 98'3 | 0'0 | 98'3 | ... | ... | -0.213514 |
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.