Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032166 | ... | ... | 320'2 | 0'0 | 320'2 | 1250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021545 |
| 0.010639 | ... | ... | 105'2 | 0'0 | 105'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018212 |
| 0.010138 | ... | ... | 100'2 | 0'0 | 100'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018055 |
| 0.009637 | ... | ... | 95'2 | 0'0 | 95'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017892 |
| 0.009137 | ... | ... | 90'2 | 0'0 | 90'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01772 |
| 0.008636 | ... | ... | 85'2 | 0'0 | 85'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017538 |
| 0.008135 | ... | ... | 80'2 | 0'0 | 80'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017347 |
| 0.007635 | ... | ... | 75'2 | 0'0 | 75'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017142 |
| 0.007134 | ... | ... | 70'2 | 0'0 | 70'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016926 |
| 0.006634 | ... | ... | 65'2 | 0'0 | 65'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016694 |
| 0.006133 | ... | ... | 60'2 | 0'0 | 60'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016445 |
| 0.005632 | ... | ... | 55'3 | 0'0 | 55'3 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.028057 |
| 0.005132 | ... | ... | 50'3 | 0'0 | 50'3 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.027498 |
| 0.004631 | ... | ... | 45'3 | 0'0 | 45'3 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.026887 |
| 0.00413 | ... | ... | 40'4 | 0'0 | 40'4 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.035791 |
| 0.00363 | ... | ... | 35'4 | 0'0 | 35'4 | 4100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.034698 |
| 0.003129 | ... | ... | 30'5 | 0'0 | 30'5 | 4150 | 0'4 | 0'0 | 0'4 | ... | ... | -0.041483 |
| 0.003029 | ... | ... | 29'5 | 0'0 | 29'5 | 4160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.041136 |
| 0.002929 | ... | ... | 28'5 | 0'0 | 28'5 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.040779 |
| 0.002829 | ... | ... | 27'7 | 0'0 | 27'7 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | -0.047607 |
| 0.002729 | ... | ... | 26'7 | 0'0 | 26'7 | 4190 | 0'5 | 0'0 | 0'5 | ... | ... | -0.047146 |
| 0.002628 | ... | ... | 25'7 | 0'0 | 25'7 | 4200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.046671 |
| 0.002528 | ... | ... | 24'7 | 0'0 | 24'7 | 4210 | 0'5 | 0'0 | 0'5 | ... | ... | -0.04618 |
| 0.002428 | ... | ... | 24'0 | 0'0 | 24'0 | 4220 | 0'6 | 0'0 | 0'6 | ... | ... | -0.052093 |
| 0.002328 | ... | ... | 23'0 | 0'0 | 23'0 | 4230 | 0'6 | 0'0 | 0'6 | ... | ... | -0.051478 |
| 0.002228 | ... | ... | 22'1 | 0'0 | 22'1 | 4240 | 0'7 | 0'0 | 0'7 | ... | ... | -0.056745 |
| -0.005244 | ... | ... | 21'2 | 0'0 | 21'2 | 4250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.061529 |
| -0.004997 | ... | ... | 20'2 | 0'0 | 20'2 | 4260 | 1'0 | 0'0 | 1'0 | ... | ... | -0.060656 |
| -0.015072 | ... | ... | 19'3 | 0'0 | 19'3 | 4270 | 1'1 | 0'0 | 1'1 | ... | ... | -0.064876 |
| -0.022968 | ... | ... | 18'4 | 0'0 | 18'4 | 4280 | 1'2 | 0'0 | 1'2 | ... | ... | -0.06868 |
| -0.029633 | ... | ... | 17'5 | 0'0 | 17'5 | 4290 | 1'3 | 0'0 | 1'3 | ... | ... | -0.072088 |
| -0.035403 | ... | ... | 16'6 | 0'0 | 16'6 | 4300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.075115 |
| -0.040447 | ... | ... | 15'7 | 0'0 | 15'7 | 4310 | 1'5 | 0'0 | 1'5 | ... | ... | -0.077771 |
| -0.049852 | ... | ... | 15'1 | 0'0 | 15'1 | 4320 | 1'7 | 0'0 | 1'7 | ... | ... | -0.083908 |
| -0.053361 | ... | ... | 14'2 | 0'0 | 14'2 | 4330 | 2'0 | 0'0 | 2'0 | ... | ... | -0.085656 |
| -0.060561 | ... | ... | 13'4 | 0'0 | 13'4 | 4340 | 2'2 | 0'0 | 2'2 | ... | ... | -0.090492 |
| -0.066673 | ... | ... | 12'6 | 0'0 | 12'6 | 4350 | 2'4 | 0'0 | 2'4 | ... | ... | -0.094618 |
| -0.071829 | ... | ... | 12'0 | 0'0 | 12'0 | 4360 | 2'6 | 0'0 | 2'6 | ... | ... | -0.098066 |
| -0.076108 | ... | ... | 11'2 | 0'0 | 11'2 | 4370 | 3'0 | 0'0 | 3'0 | ... | ... | -0.100857 |
| -0.082579 | ... | ... | 10'5 | 0'0 | 10'5 | 4380 | 3'3 | 0'0 | 3'3 | ... | ... | -0.10577 |
| -0.087884 | ... | ... | 10'0 | 0'0 | 10'0 | 4390 | 3'6 | 0'0 | 3'6 | ... | ... | -0.109795 |
| -0.092128 | ... | ... | 9'3 | 0'0 | 9'3 | 4400 | 4'1 | 0'0 | 4'1 | ... | ... | -0.11298 |
| -0.097888 | ... | ... | 8'7 | 0'0 | 8'7 | 4410 | 4'5 | 0'0 | 4'5 | ... | ... | -0.117781 |
| -0.100094 | ... | ... | 8'2 | 0'0 | 8'2 | 4420 | 5'0 | 0'0 | 5'0 | ... | ... | -0.119297 |
| -0.103724 | ... | ... | 7'6 | 0'0 | 7'6 | 4430 | 5'4 | 0'0 | 5'4 | ... | ... | -0.122343 |
| -0.106342 | ... | ... | 7'2 | 0'0 | 7'2 | 4440 | 6'0 | 0'0 | 6'0 | ... | ... | -0.124537 |
| -0.107995 | ... | ... | 6'6 | 0'0 | 6'6 | 4450 | 6'4 | 0'0 | 6'4 | ... | ... | -0.12591 |
| -0.108714 | ... | ... | 6'2 | 0'0 | 6'2 | 4460 | 7'0 | 0'0 | 7'0 | ... | ... | -0.126481 |
| -0.108508 | ... | ... | 5'6 | 0'0 | 5'6 | 4470 | 7'4 | 0'0 | 7'4 | ... | ... | -0.126258 |
| -0.109621 | ... | ... | 5'3 | 0'0 | 5'3 | 4480 | 8'1 | 0'0 | 8'1 | ... | ... | -0.127478 |
| -0.10758 | ... | ... | 4'7 | 0'0 | 4'7 | 4490 | 8'5 | 0'0 | 8'5 | ... | ... | -0.125681 |
| -0.106925 | ... | ... | 4'4 | 0'0 | 4'4 | 4500 | 9'2 | 0'0 | 9'2 | ... | ... | -0.125384 |
| -0.105413 | ... | ... | 4'1 | 0'0 | 4'1 | 4510 | 9'7 | 0'0 | 9'7 | ... | ... | -0.124357 |
| -0.103036 | ... | ... | 3'6 | 0'0 | 3'6 | 4520 | 10'4 | 0'0 | 10'4 | ... | ... | -0.122601 |
| -0.099772 | ... | ... | 3'3 | 0'0 | 3'3 | 4530 | 11'1 | 0'0 | 11'1 | ... | ... | -0.120109 |
| -0.098358 | ... | ... | 3'1 | 0'0 | 3'1 | 4540 | 11'7 | 0'0 | 11'7 | ... | ... | -0.119482 |
| -0.096271 | ... | ... | 2'7 | 0'0 | 2'7 | 4550 | 12'5 | 0'0 | 12'5 | ... | ... | -0.118288 |
| -0.093508 | ... | ... | 2'5 | 0'0 | 2'5 | 4560 | 13'3 | 0'0 | 13'3 | ... | ... | -0.116538 |
| -0.090056 | ... | ... | 2'3 | 0'0 | 2'3 | 4570 | 14'1 | 0'0 | 14'1 | ... | ... | -0.114234 |
| -0.085891 | ... | ... | 2'1 | 0'0 | 2'1 | 4580 | 14'7 | 0'0 | 14'7 | ... | ... | -0.111373 |
| -0.080978 | ... | ... | 1'7 | 0'0 | 1'7 | 4590 | 15'5 | 0'0 | 15'5 | ... | ... | -0.107946 |
| -0.079152 | ... | ... | 1'6 | 0'0 | 1'6 | 4600 | 16'4 | 0'0 | 16'4 | ... | ... | -0.107278 |
| -0.05928 | ... | ... | 1'0 | 0'0 | 1'0 | 4650 | 20'6 | 0'0 | 20'6 | ... | ... | -0.095516 |
| -0.04541 | ... | ... | 0'5 | 0'0 | 0'5 | 4700 | 25'3 | 0'0 | 25'3 | ... | ... | -0.089449 |
| -0.040597 | ... | ... | 0'4 | 0'0 | 0'4 | 4750 | 30'1 | 0'0 | 30'1 | ... | ... | -0.084755 |
| -0.0341 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 35'0 | 0'0 | 35'0 | ... | ... | -0.083485 |
| -0.035262 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 40'0 | 0'0 | 40'0 | ... | ... | -0.087177 |
| -0.026558 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 44'7 | 0'0 | 44'7 | ... | ... | -0.084257 |
| -0.027201 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 49'7 | 0'0 | 49'7 | ... | ... | -0.087188 |
| -0.027786 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 54'7 | 0'0 | 54'7 | ... | ... | -0.089937 |
| -0.028322 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 59'7 | 0'0 | 59'7 | ... | ... | -0.092533 |
| -0.016573 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 64'6 | 0'0 | 64'6 | ... | ... | -0.087766 |
| -0.016814 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 69'6 | 0'0 | 69'6 | ... | ... | -0.089982 |
| -0.017038 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 74'6 | 0'0 | 74'6 | ... | ... | -0.092113 |
| -0.017249 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 79'6 | 0'0 | 79'6 | ... | ... | -0.094173 |
| -0.017448 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 84'6 | 0'0 | 84'6 | ... | ... | -0.096169 |
| -0.017634 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 89'6 | 0'0 | 89'6 | ... | ... | -0.09811 |
| -0.017812 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 94'6 | 0'0 | 94'6 | ... | ... | -0.100001 |
| -0.017981 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 99'6 | 0'0 | 99'6 | ... | ... | -0.101847 |
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.