Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.01108 | ... | ... | 103'1 | 0'0 | 103'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.511941 |
| 0.010567 | ... | ... | 98'1 | 0'0 | 98'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.507638 |
| 0.010054 | ... | ... | 93'1 | 0'0 | 93'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.503126 |
| 0.009541 | ... | ... | 88'1 | 0'0 | 88'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.498417 |
| 0.009028 | ... | ... | 83'1 | 0'0 | 83'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.493426 |
| 0.008515 | ... | ... | 78'1 | 0'0 | 78'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.488169 |
| 0.008002 | ... | ... | 73'1 | 0'0 | 73'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.482578 |
| 0.007489 | ... | ... | 68'1 | 0'0 | 68'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.476645 |
| 0.006976 | ... | ... | 63'1 | 0'0 | 63'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.470328 |
| 0.006463 | ... | ... | 58'1 | 0'0 | 58'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.463494 |
| 0.00595 | ... | ... | 53'1 | 0'0 | 53'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.456191 |
| 0.005437 | ... | ... | 48'1 | 0'0 | 48'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.448207 |
| 0.004924 | ... | ... | 43'1 | 0'0 | 43'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.439516 |
| 0.004411 | ... | ... | 38'1 | 0'0 | 38'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.429914 |
| 0.003899 | ... | ... | 33'1 | 0'0 | 33'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.419207 |
| 0.003796 | ... | ... | 32'1 | 0'0 | 32'1 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | -0.416891 |
| 0.003693 | ... | ... | 31'1 | 0'0 | 31'1 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.414532 |
| 0.003591 | ... | ... | 30'1 | 0'0 | 30'1 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | -0.412114 |
| 0.003488 | ... | ... | 29'1 | 0'0 | 29'1 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.409633 |
| 0.003386 | ... | ... | 28'1 | 0'0 | 28'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.407084 |
| 0.003283 | ... | ... | 27'1 | 0'0 | 27'1 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.404449 |
| 0.00318 | ... | ... | 26'1 | 0'0 | 26'1 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | -0.401728 |
| 0.003078 | ... | ... | 25'1 | 0'0 | 25'1 | 3980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.398945 |
| 0.002975 | ... | ... | 24'1 | 0'0 | 24'1 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | -0.396077 |
| 0.002873 | ... | ... | 23'1 | 0'0 | 23'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.393117 |
| 0.00277 | ... | ... | 22'1 | 0'0 | 22'1 | 4010 | 0'1 | 0'0 | 0'1 | ... | ... | -0.39003 |
| 0.002667 | ... | ... | 21'1 | 0'0 | 21'1 | 4020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.386847 |
| 0.002565 | ... | ... | 20'1 | 0'0 | 20'1 | 4030 | 0'1 | 0'0 | 0'1 | ... | ... | -0.383565 |
| 0.002462 | ... | ... | 19'1 | 0'0 | 19'1 | 4040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.380161 |
| 0.00236 | 20'3 | 20'3 | 18'1 | 2'2 | 20'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.376595 |
| 0.002257 | ... | ... | 17'1 | 0'0 | 17'1 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.372896 |
| 0.002154 | ... | ... | 16'1 | 0'0 | 16'1 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.369056 |
| 0.002052 | ... | ... | 15'1 | 0'0 | 15'1 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.365028 |
| 0.001949 | ... | ... | 14'1 | 0'0 | 14'1 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.360805 |
| 0.001847 | 14'4 | 14'4 | 13'1 | 1'3 | 14'4 | 4100 | 0'0 | -0'1 | 0'1 | 0'0 | 0'0 | 0 |
| 0.001744 | ... | ... | 12'1 | 0'0 | 12'1 | 4110 | 0'1 | 0'0 | 0'1 | ... | ... | -0.351739 |
| 0.001641 | ... | ... | 11'1 | 0'0 | 11'1 | 4120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.346828 |
| 0.001539 | ... | ... | 10'1 | 0'0 | 10'1 | 4130 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.341638 |
| 0.001436 | ... | ... | 9'2 | 0'0 | 9'2 | 4140 | 0'2 | 0'0 | 0'2 | ... | ... | -0.565577 |
| 0.001334 | 9'3 | 6'3 | 8'2 | 1'1 | 9'3 | 4150 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.330229 |
| 0.001231 | ... | ... | 7'3 | 0'0 | 7'3 | 4160 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | -0.323918 |
| 0.001129 | ... | ... | 6'3 | 0'0 | 6'3 | 4170 | 0'1 | -0'2 | 0'3 | 0'1 | 0'1 | -0.317113 |
| 0.001026 | 7'5 | 7'5 | 5'4 | 2'1 | 7'5 | 4180 | 0'1 | -0'3 | 0'4 | 0'2 | 0'1 | -0.309731 |
| 0.000923 | ... | ... | 4'5 | -2'0 | 2'5 | 4190 | 0'3 | -0'2 | 0'5 | 0'3 | 0'3 | -0.671177 |
| -0.793223 | 8'4 | 3'0 | 3'6 | 4'6 | 8'4 | 4200 | 0'2 | -0'4 | 0'6 | 1'0 | 0'2 | -0.48588 |
| 0.000718 | ... | ... | 3'0 | 0'0 | 3'0 | 4210 | 0'2 | -0'6 | 1'0 | 1'1 | 0'2 | -0.467814 |
| 0.000616 | 3'6 | 1'3 | 2'3 | 1'3 | 3'6 | 4220 | 0'2 | -1'1 | 1'3 | 2'0 | 0'2 | -0.447457 |
| -0.685583 | 5'4 | 1'1 | 1'7 | 3'5 | 5'4 | 4230 | 0'3 | -1'4 | 1'7 | 2'2 | 0'3 | -0.562525 |
| -0.396616 | 4'2 | 1'0 | 1'3 | 2'7 | 4'2 | 4240 | 0'3 | -2'0 | 2'3 | 2'1 | 0'3 | -0.524783 |
| -0.678331 | 3'7 | 0'5 | 1'0 | 2'5 | 3'5 | 4250 | 0'3 | -2'5 | 3'0 | 4'2 | 0'3 | -0.479138 |
| 0.000205 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 4260 | 0'6 | -3'0 | 3'6 | 1'7 | 0'5 | -0.678138 |
| -0.256122 | 1'2 | 0'3 | 0'4 | 0'6 | 1'2 | 4270 | 1'0 | -3'4 | 4'4 | 2'1 | 0'7 | -0.695508 |
| -0.812328 | 1'5 | 0'2 | 0'3 | 1'2 | 1'5 | 4280 | 1'3 | -4'0 | 5'3 | 1'7 | 1'2 | -0.687355 |
| -0.762368 | 1'1 | 0'1 | 0'2 | 0'7 | 1'1 | 4290 | 6'2 | 0'0 | 6'2 | ... | ... | -2.860259 |
| -0.755812 | 0'7 | 0'1 | 0'2 | 0'5 | 0'7 | 4300 | 2'6 | -4'4 | 7'2 | 8'5 | 2'6 | -0.678062 |
| -0.223731 | ... | ... | 0'1 | 0'0 | 0'1 | 4310 | 8'1 | 0'0 | 8'1 | ... | ... | -3.20207 |
| -0.396576 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4320 | 9'1 | 0'0 | 9'1 | ... | ... | -3.379445 |
| -0.424096 | 0'3 | 0'1 | 0'1 | 0'1 | 0'2 | 4330 | 10'1 | 0'0 | 10'1 | ... | ... | -3.543952 |
| -0.271515 | ... | ... | 0'1 | 0'0 | 0'1 | 4340 | 11'1 | 0'0 | 11'1 | ... | ... | -3.697517 |
| -0.282797 | 0'1 | 0'0 | 0'1 | 0'0 | 0'1 | 4350 | 6'7 | -5'2 | 12'1 | 6'7 | 6'7 | 0.000718 |
| -0.292751 | ... | ... | 0'1 | 0'0 | 0'1 | 4360 | 13'1 | 0'0 | 13'1 | ... | ... | -3.977614 |
| -0.301665 | ... | ... | 0'1 | 0'0 | 0'1 | 4370 | 14'1 | 0'0 | 14'1 | ... | ... | -4.106336 |
| -0.309731 | ... | ... | 0'1 | 0'0 | 0'1 | 4380 | 15'1 | 0'0 | 15'1 | ... | ... | -4.228642 |
| -0.317113 | ... | ... | 0'1 | 0'0 | 0'1 | 4390 | 16'1 | 0'0 | 16'1 | ... | ... | -4.345193 |
| -0.323918 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 17'1 | 0'0 | 17'1 | ... | ... | -4.456579 |
| -0.330229 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 18'1 | 0'0 | 18'1 | ... | ... | -4.563254 |
| -0.336115 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 19'1 | 0'0 | 19'1 | ... | ... | -4.665651 |
| -0.341639 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 20'1 | 0'0 | 20'1 | ... | ... | -4.764155 |
| -0.346829 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 21'1 | 0'0 | 21'1 | ... | ... | -4.859022 |
| -0.35174 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 22'1 | 0'0 | 22'1 | ... | ... | -4.950605 |
| -0.372898 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 27'1 | 0'0 | 27'1 | ... | ... | -5.366246 |
| -0.390034 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 32'1 | 0'0 | 32'1 | ... | ... | -5.726479 |
| -0.404456 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 37'1 | 0'0 | 37'1 | ... | ... | -6.045159 |
| -0.4169 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 42'1 | 0'0 | 42'1 | ... | ... | -6.331413 |
| -0.427877 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 47'1 | 0'0 | 47'1 | ... | ... | -6.5916 |
| -0.437695 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 52'1 | 0'0 | 52'1 | ... | ... | -6.830327 |
| -0.446572 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 57'1 | 0'0 | 57'1 | ... | ... | -7.050966 |
| -0.45468 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 62'1 | 0'0 | 62'1 | ... | ... | -7.256326 |
| -0.462128 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 67'1 | 0'0 | 67'1 | ... | ... | -7.448387 |
| -0.469055 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 72'1 | 0'0 | 72'1 | ... | ... | -7.628862 |
| -0.475496 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 77'1 | 0'0 | 77'1 | ... | ... | -7.799163 |
| -0.481504 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 82'1 | 0'0 | 82'1 | ... | ... | -7.960391 |
| -0.487218 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 87'1 | 0'0 | 87'1 | ... | ... | -8.113505 |
| -0.492519 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 92'1 | 0'0 | 92'1 | ... | ... | -8.25929 |
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.