Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.010578 | ... | ... | 101'7 | 0'0 | 101'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072625 |
| 0.010069 | ... | ... | 96'7 | 0'0 | 96'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071986 |
| 0.009561 | ... | ... | 91'7 | 0'0 | 91'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071318 |
| 0.009052 | ... | ... | 86'7 | 0'0 | 86'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070615 |
| 0.008543 | ... | ... | 81'7 | 0'0 | 81'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069872 |
| 0.008035 | ... | ... | 76'7 | 0'0 | 76'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069085 |
| 0.007526 | ... | ... | 71'7 | 0'0 | 71'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068246 |
| 0.007018 | ... | ... | 66'7 | 0'0 | 66'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067358 |
| 0.006509 | ... | ... | 61'7 | 0'0 | 61'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066394 |
| 0.006001 | ... | ... | 56'7 | 0'0 | 56'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065368 |
| 0.005492 | ... | ... | 51'7 | 0'0 | 51'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064246 |
| 0.004984 | ... | ... | 46'7 | 0'0 | 46'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063028 |
| 0.004475 | ... | ... | 41'7 | 0'0 | 41'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061684 |
| 0.003967 | ... | ... | 36'7 | 0'0 | 36'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060188 |
| 0.003458 | ... | ... | 31'7 | 0'0 | 31'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0585 |
| 0.003356 | ... | ... | 30'7 | 0'0 | 30'7 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058136 |
| 0.003255 | ... | ... | 29'7 | 0'0 | 29'7 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05776 |
| 0.003153 | ... | ... | 28'7 | 0'0 | 28'7 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057371 |
| 0.003051 | ... | ... | 27'7 | 0'0 | 27'7 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056974 |
| 0.00295 | ... | ... | 26'7 | 0'0 | 26'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056564 |
| 0.002848 | ... | ... | 25'7 | 0'0 | 25'7 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056141 |
| 0.002746 | ... | ... | 24'7 | 0'0 | 24'7 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0557 |
| 0.002644 | ... | ... | 23'7 | 0'0 | 23'7 | 3980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055246 |
| 0.002543 | ... | ... | 22'7 | 0'0 | 22'7 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054777 |
| 0.002441 | 22'3 | 22'3 | 21'7 | 0'4 | 22'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05429 |
| 0.002339 | ... | ... | 20'7 | 0'0 | 20'7 | 4010 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053781 |
| 0.002238 | ... | ... | 19'7 | 0'0 | 19'7 | 4020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053253 |
| 0.002136 | ... | ... | 19'0 | 0'0 | 19'0 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | -0.089532 |
| 0.002034 | ... | ... | 18'0 | 0'0 | 18'0 | 4040 | 0'2 | 0'0 | 0'2 | ... | ... | -0.088455 |
| 0.001932 | ... | ... | 17'0 | 0'0 | 17'0 | 4050 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.087329 |
| 0.001831 | ... | ... | 16'0 | 0'0 | 16'0 | 4060 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.086151 |
| 0.001729 | ... | ... | 15'1 | 0'0 | 15'1 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | -0.114539 |
| 0.001627 | ... | ... | 14'1 | 0'0 | 14'1 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.112675 |
| 0.001526 | ... | ... | 13'2 | 0'0 | 13'2 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | -0.136248 |
| 0.001424 | ... | ... | 12'2 | 0'0 | 12'2 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.133592 |
| 0.001322 | ... | ... | 11'3 | 0'0 | 11'3 | 4110 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.130781 |
| 0.00122 | ... | ... | 10'4 | 0'0 | 10'4 | 4120 | 0'6 | 0'0 | 0'6 | ... | ... | -0.169856 |
| 0.001119 | ... | ... | 9'5 | 0'0 | 9'5 | 4130 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.184012 |
| 0.001017 | ... | ... | 8'6 | 0'0 | 8'6 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.195757 |
| 0.000915 | ... | ... | 8'0 | 0'0 | 8'0 | 4150 | 1'0 | -0'2 | 1'2 | 1'0 | 1'0 | -0.18935 |
| 0.000814 | ... | ... | 7'2 | 0'0 | 7'2 | 4160 | 1'4 | 0'0 | 1'4 | ... | ... | -0.240353 |
| 0.000712 | ... | ... | 6'4 | 0'0 | 6'4 | 4170 | 1'6 | 0'0 | 1'6 | ... | ... | -0.255937 |
| -0.103638 | 6'4 | 6'4 | 5'6 | 0'6 | 6'4 | 4180 | 1'5 | -0'3 | 2'0 | 1'5 | 1'3 | -0.231767 |
| -0.03716 | ... | ... | 5'1 | 0'0 | 5'1 | 4190 | 2'3 | 0'0 | 2'3 | ... | ... | -0.285895 |
| -0.226413 | 6'1 | 5'7 | 4'4 | 1'3 | 5'7 | 4200 | 2'2 | -0'4 | 2'6 | 2'4 | 2'1 | -0.258244 |
| -0.198733 | 4'6 | 4'1 | 4'0 | 0'6 | 4'6 | 4210 | 3'2 | 0'0 | 3'2 | ... | ... | -0.31687 |
| -0.159441 | ... | ... | 3'4 | 0'0 | 3'4 | 4220 | 3'6 | 0'0 | 3'6 | ... | ... | -0.32918 |
| -0.17371 | ... | ... | 3'0 | 0'0 | 3'0 | 4230 | 3'1 | -1'1 | 4'2 | 3'1 | 3'1 | -0.255431 |
| -0.22289 | 3'1 | 3'1 | 2'5 | 0'4 | 3'1 | 4240 | 4'7 | 0'0 | 4'7 | ... | ... | -0.347694 |
| -0.246403 | 3'3 | 3'0 | 2'2 | 0'6 | 3'0 | 4250 | 4'1 | -1'3 | 5'4 | 4'4 | 3'7 | -0.255381 |
| -0.245864 | 2'5 | 2'5 | 1'7 | 0'6 | 2'5 | 4260 | 6'1 | 0'0 | 6'1 | ... | ... | -0.356541 |
| -0.219274 | 2'0 | 1'6 | 1'5 | 0'3 | 2'0 | 4270 | 5'3 | -1'4 | 6'7 | 6'2 | 5'3 | -0.249049 |
| -0.182182 | ... | ... | 1'3 | 0'0 | 1'3 | 4280 | 7'5 | 0'0 | 7'5 | ... | ... | -0.367881 |
| -0.230598 | 1'6 | 1'5 | 1'2 | 0'4 | 1'6 | 4290 | 8'3 | 0'0 | 8'3 | ... | ... | -0.368576 |
| -0.231767 | 1'5 | 1'4 | 1'0 | 0'5 | 1'5 | 4300 | 8'1 | -1'1 | 9'2 | 8'1 | 8'1 | -0.278785 |
| -0.159601 | ... | ... | 0'7 | 0'0 | 0'7 | 4310 | 10'1 | 0'0 | 10'1 | ... | ... | -0.382698 |
| -0.14984 | ... | ... | 0'6 | 0'0 | 0'6 | 4320 | 11'0 | 0'0 | 11'0 | ... | ... | -0.386834 |
| -0.13707 | ... | ... | 0'5 | 0'0 | 0'5 | 4330 | 11'7 | 0'0 | 11'7 | ... | ... | -0.389227 |
| -0.121102 | ... | ... | 0'4 | 0'0 | 0'4 | 4340 | 12'6 | 0'0 | 12'6 | ... | ... | -0.389996 |
| -0.124568 | ... | ... | 0'4 | 0'0 | 0'4 | 4350 | 13'6 | 0'0 | 13'6 | ... | ... | -0.401823 |
| -0.104065 | ... | ... | 0'3 | 0'0 | 0'3 | 4360 | 14'5 | 0'0 | 14'5 | ... | ... | -0.400104 |
| -0.106429 | ... | ... | 0'3 | 0'0 | 0'3 | 4370 | 15'5 | 0'0 | 15'5 | ... | ... | -0.41042 |
| -0.080762 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 16'4 | 0'0 | 16'4 | ... | ... | -0.406518 |
| -0.082226 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 17'4 | 0'0 | 17'4 | ... | ... | -0.415589 |
| -0.083605 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4400 | 18'4 | 0'0 | 18'4 | ... | ... | -0.424261 |
| -0.08491 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 19'4 | 0'0 | 19'4 | ... | ... | -0.432573 |
| -0.050896 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 20'3 | 0'0 | 20'3 | ... | ... | -0.425453 |
| -0.051526 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 21'3 | 0'0 | 21'3 | ... | ... | -0.432861 |
| -0.052705 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 23'3 | 0'0 | 23'3 | ... | ... | -0.446886 |
| -0.055246 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 28'3 | 0'0 | 28'3 | ... | ... | -0.478138 |
| -0.057372 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 33'3 | 0'0 | 33'3 | ... | ... | -0.505214 |
| -0.059201 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 38'3 | 0'0 | 38'3 | ... | ... | -0.52916 |
| -0.060808 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 43'3 | 0'0 | 43'3 | ... | ... | -0.550668 |
| -0.062241 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 48'3 | 0'0 | 48'3 | ... | ... | -0.570224 |
| -0.063534 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 53'3 | 0'0 | 53'3 | ... | ... | -0.588182 |
| -0.064711 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 58'3 | 0'0 | 58'3 | ... | ... | -0.604792 |
| -0.065795 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 63'3 | 0'0 | 63'3 | ... | ... | -0.620267 |
| -0.066796 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 68'3 | 0'0 | 68'3 | ... | ... | -0.634756 |
| -0.067732 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 73'3 | 0'0 | 73'3 | ... | ... | -0.648399 |
| -0.068598 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 78'3 | 0'0 | 78'3 | ... | ... | -0.661284 |
| -0.069424 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 83'3 | 0'0 | 83'3 | ... | ... | -0.673511 |
| -0.070192 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 88'3 | 0'0 | 88'3 | ... | ... | -0.685145 |
| -0.07092 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 93'3 | 0'0 | 93'3 | ... | ... | -0.696244 |
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.