Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.010449 | ... | ... | 101'7 | 0'0 | 101'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063406 |
| 0.009941 | ... | ... | 96'7 | 0'0 | 96'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062841 |
| 0.009432 | ... | ... | 91'7 | 0'0 | 91'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062251 |
| 0.008924 | ... | ... | 86'7 | 0'0 | 86'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061626 |
| 0.008416 | ... | ... | 81'7 | 0'0 | 81'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060967 |
| 0.007907 | ... | ... | 76'7 | 0'0 | 76'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060266 |
| 0.007399 | ... | ... | 71'7 | 0'0 | 71'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059522 |
| 0.00689 | ... | ... | 66'7 | 0'0 | 66'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05873 |
| 0.006382 | ... | ... | 61'7 | 0'0 | 61'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057873 |
| 0.005873 | ... | ... | 56'7 | 0'0 | 56'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056956 |
| 0.005365 | ... | ... | 51'7 | 0'0 | 51'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055955 |
| 0.004856 | ... | ... | 46'7 | 0'0 | 46'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054863 |
| 0.004348 | ... | ... | 41'7 | 0'0 | 41'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053657 |
| 0.003839 | ... | ... | 36'7 | 0'0 | 36'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05231 |
| 0.003331 | ... | ... | 31'7 | 0'0 | 31'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050785 |
| 0.003229 | ... | ... | 30'7 | 0'0 | 30'7 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050453 |
| 0.003127 | ... | ... | 29'7 | 0'0 | 29'7 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050111 |
| 0.003026 | ... | ... | 28'7 | 0'0 | 28'7 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049761 |
| 0.002924 | ... | ... | 27'7 | 0'0 | 27'7 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049399 |
| 0.002822 | ... | ... | 26'7 | 0'0 | 26'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049026 |
| 0.00272 | ... | ... | 25'7 | 0'0 | 25'7 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048637 |
| 0.002619 | ... | ... | 24'7 | 0'0 | 24'7 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048236 |
| 0.002517 | ... | ... | 23'7 | 0'0 | 23'7 | 3980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047822 |
| 0.002415 | ... | ... | 22'7 | 0'0 | 22'7 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047392 |
| 0.002314 | 22'3 | 22'3 | 21'7 | 0'4 | 22'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046942 |
| 0.002212 | ... | ... | 20'7 | 0'0 | 20'7 | 4010 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046475 |
| 0.00211 | ... | ... | 19'7 | 0'0 | 19'7 | 4020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04599 |
| 0.002009 | ... | ... | 19'0 | 0'0 | 19'0 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | -0.07715 |
| 0.001907 | ... | ... | 18'0 | 0'0 | 18'0 | 4040 | 0'2 | 0'0 | 0'2 | ... | ... | -0.076154 |
| 0.001805 | ... | ... | 17'0 | 0'0 | 17'0 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.075111 |
| 0.001703 | ... | ... | 16'0 | 0'0 | 16'0 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.099814 |
| 0.001602 | ... | ... | 15'1 | 0'0 | 15'1 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | -0.098163 |
| 0.0015 | ... | ... | 14'1 | 0'0 | 14'1 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.096425 |
| 0.001398 | ... | ... | 13'2 | 0'0 | 13'2 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | -0.11628 |
| 0.001297 | ... | ... | 12'2 | 0'0 | 12'2 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.113784 |
| 0.001195 | ... | ... | 11'3 | 0'0 | 11'3 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | -0.13002 |
| 0.001093 | ... | ... | 10'4 | 0'0 | 10'4 | 4120 | 0'6 | 0'0 | 0'6 | ... | ... | -0.143701 |
| 0.000992 | ... | ... | 9'5 | 0'0 | 9'5 | 4130 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.155049 |
| -0.002994 | ... | ... | 8'6 | 0'0 | 8'6 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.164187 |
| -0.060458 | ... | ... | 8'0 | 0'0 | 8'0 | 4150 | 1'2 | 0'0 | 1'2 | ... | ... | -0.183878 |
| -0.094075 | ... | ... | 7'2 | 0'0 | 7'2 | 4160 | 1'4 | 0'0 | 1'4 | ... | ... | -0.199214 |
| -0.117988 | ... | ... | 6'4 | 0'0 | 6'4 | 4170 | 1'6 | 0'0 | 1'6 | ... | ... | -0.210578 |
| -0.134984 | ... | ... | 5'6 | 0'0 | 5'6 | 4180 | 2'0 | 0'0 | 2'0 | ... | ... | -0.218154 |
| -0.156163 | ... | ... | 5'1 | 0'0 | 5'1 | 4190 | 2'3 | 0'0 | 2'3 | ... | ... | -0.230916 |
| -0.169816 | ... | ... | 4'4 | 0'0 | 4'4 | 4200 | 2'2 | -0'4 | 2'6 | 2'4 | 2'1 | -0.204856 |
| -0.19324 | 4'1 | 4'1 | 4'0 | 0'1 | 4'1 | 4210 | 3'2 | 0'0 | 3'2 | ... | ... | -0.249979 |
| -0.193177 | ... | ... | 3'4 | 0'0 | 3'4 | 4220 | 3'6 | 0'0 | 3'6 | ... | ... | -0.256042 |
| -0.194797 | ... | ... | 3'0 | 0'0 | 3'0 | 4230 | 4'2 | 0'0 | 4'2 | ... | ... | -0.257223 |
| -0.229852 | 3'1 | 3'1 | 2'5 | 0'4 | 3'1 | 4240 | 4'7 | 0'0 | 4'7 | ... | ... | -0.26148 |
| -0.195375 | ... | ... | 2'2 | 0'0 | 2'2 | 4250 | 5'4 | 0'0 | 5'4 | ... | ... | -0.261267 |
| -0.186968 | ... | ... | 1'7 | 0'0 | 1'7 | 4260 | 6'1 | 0'0 | 6'1 | ... | ... | -0.256708 |
| -0.192147 | 1'6 | 1'6 | 1'5 | 0'1 | 1'6 | 4270 | 6'7 | 0'0 | 6'7 | ... | ... | -0.256757 |
| -0.173386 | ... | ... | 1'3 | 0'0 | 1'3 | 4280 | 7'5 | 0'0 | 7'5 | ... | ... | -0.253464 |
| -0.171671 | ... | ... | 1'2 | 0'0 | 1'2 | 4290 | 8'3 | 0'0 | 8'3 | ... | ... | -0.246918 |
| -0.154647 | ... | ... | 1'0 | 0'0 | 1'0 | 4300 | 9'2 | 0'0 | 9'2 | ... | ... | -0.247889 |
| -0.14711 | ... | ... | 0'7 | 0'0 | 0'7 | 4310 | 10'1 | 0'0 | 10'1 | ... | ... | -0.247011 |
| -0.137181 | ... | ... | 0'6 | 0'0 | 0'6 | 4320 | 11'0 | 0'0 | 11'0 | ... | ... | -0.244401 |
| -0.124779 | ... | ... | 0'5 | 0'0 | 0'5 | 4330 | 11'7 | 0'0 | 11'7 | ... | ... | -0.240148 |
| -0.109708 | ... | ... | 0'4 | 0'0 | 0'4 | 4340 | 12'6 | 0'0 | 12'6 | ... | ... | -0.234311 |
| -0.112468 | ... | ... | 0'4 | 0'0 | 0'4 | 4350 | 13'6 | 0'0 | 13'6 | ... | ... | -0.24078 |
| -0.093611 | ... | ... | 0'3 | 0'0 | 0'3 | 4360 | 14'5 | 0'0 | 14'5 | ... | ... | -0.232655 |
| -0.095513 | ... | ... | 0'3 | 0'0 | 0'3 | 4370 | 15'5 | 0'0 | 15'5 | ... | ... | -0.238078 |
| -0.072252 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 16'4 | 0'0 | 16'4 | ... | ... | -0.227847 |
| -0.073441 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 17'4 | 0'0 | 17'4 | ... | ... | -0.232419 |
| -0.074568 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4400 | 18'4 | 0'0 | 18'4 | ... | ... | -0.236782 |
| -0.07564 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 19'4 | 0'0 | 19'4 | ... | ... | -0.240962 |
| -0.045216 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 20'3 | 0'0 | 20'3 | ... | ... | -0.227732 |
| -0.045739 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 21'3 | 0'0 | 21'3 | ... | ... | -0.231279 |
| -0.046711 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 23'3 | 0'0 | 23'3 | ... | ... | -0.237993 |
| -0.048833 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 28'3 | 0'0 | 28'3 | ... | ... | -0.252917 |
| -0.050622 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 33'3 | 0'0 | 33'3 | ... | ... | -0.265826 |
| -0.052167 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 38'3 | 0'0 | 38'3 | ... | ... | -0.277243 |
| -0.05353 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 43'3 | 0'0 | 43'3 | ... | ... | -0.287509 |
| -0.054751 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 48'3 | 0'0 | 48'3 | ... | ... | -0.296856 |
| -0.055855 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 53'3 | 0'0 | 53'3 | ... | ... | -0.30546 |
| -0.056864 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 58'3 | 0'0 | 58'3 | ... | ... | -0.313446 |
| -0.057791 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 63'3 | 0'0 | 63'3 | ... | ... | -0.320905 |
| -0.058654 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 68'3 | 0'0 | 68'3 | ... | ... | -0.327919 |
| -0.059456 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 73'3 | 0'0 | 73'3 | ... | ... | -0.334545 |
| -0.060205 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 78'3 | 0'0 | 78'3 | ... | ... | -0.340831 |
| -0.060916 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 83'3 | 0'0 | 83'3 | ... | ... | -0.346819 |
| -0.061577 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 88'3 | 0'0 | 88'3 | ... | ... | -0.352542 |
| -0.062208 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 93'3 | 0'0 | 93'3 | ... | ... | -0.358026 |
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.