Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032267 | ... | ... | 320'2 | 0'0 | 320'2 | 1250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021555 |
| 0.010739 | ... | ... | 105'2 | 0'0 | 105'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018242 |
| 0.010238 | ... | ... | 100'2 | 0'0 | 100'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018087 |
| 0.009738 | ... | ... | 95'2 | 0'0 | 95'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017925 |
| 0.009237 | ... | ... | 90'2 | 0'0 | 90'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017755 |
| 0.008736 | ... | ... | 85'2 | 0'0 | 85'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017575 |
| 0.008236 | ... | ... | 80'2 | 0'0 | 80'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017386 |
| 0.007735 | ... | ... | 75'2 | 0'0 | 75'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017184 |
| 0.007234 | ... | ... | 70'2 | 0'0 | 70'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01697 |
| 0.006734 | ... | ... | 65'2 | 0'0 | 65'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016742 |
| 0.006233 | ... | ... | 60'2 | 0'0 | 60'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016496 |
| 0.005732 | ... | ... | 55'3 | 0'0 | 55'3 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.028163 |
| 0.005232 | ... | ... | 50'3 | 0'0 | 50'3 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.027614 |
| 0.004731 | ... | ... | 45'3 | 0'0 | 45'3 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.027013 |
| 0.00423 | ... | ... | 40'4 | 0'0 | 40'4 | 4050 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.026351 |
| 0.00373 | ... | ... | 35'4 | 0'0 | 35'4 | 4100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.034927 |
| 0.003229 | ... | ... | 30'5 | 0'0 | 30'5 | 4150 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.033721 |
| 0.003129 | ... | ... | 29'5 | 0'0 | 29'5 | 4160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.041483 |
| 0.003029 | ... | ... | 28'5 | 0'0 | 28'5 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.041136 |
| 0.002929 | ... | ... | 27'7 | 0'0 | 27'7 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | -0.048054 |
| 0.002829 | ... | ... | 26'7 | 0'0 | 26'7 | 4190 | 0'5 | 0'0 | 0'5 | ... | ... | -0.047607 |
| 0.002729 | ... | ... | 25'7 | 0'0 | 25'7 | 4200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.047146 |
| 0.002628 | ... | ... | 24'7 | 0'0 | 24'7 | 4210 | 0'5 | 0'0 | 0'5 | ... | ... | -0.046671 |
| 0.002528 | ... | ... | 24'0 | 0'0 | 24'0 | 4220 | 0'6 | 0'0 | 0'6 | ... | ... | -0.052687 |
| 0.002428 | ... | ... | 23'0 | 0'0 | 23'0 | 4230 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.045671 |
| 0.002328 | ... | ... | 22'1 | 0'0 | 22'1 | 4240 | 0'7 | 0'0 | 0'7 | ... | ... | -0.05747 |
| 0.002228 | ... | ... | 21'2 | 0'0 | 21'2 | 4250 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.050841 |
| 0.002128 | ... | ... | 20'2 | 0'0 | 20'2 | 4260 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.050178 |
| 0.002028 | ... | ... | 19'3 | 0'0 | 19'3 | 4270 | 1'1 | 0'0 | 1'1 | ... | ... | -0.065874 |
| 0.001927 | ... | ... | 18'4 | 0'0 | 18'4 | 4280 | 1'2 | 0'0 | 1'2 | ... | ... | -0.06981 |
| 0.001827 | ... | ... | 17'5 | 0'0 | 17'5 | 4290 | 1'3 | 0'0 | 1'3 | ... | ... | -0.073358 |
| 0.001727 | ... | ... | 16'6 | 0'0 | 16'6 | 4300 | 1'1 | -0'3 | 1'4 | 1'4 | 1'1 | -0.062747 |
| 0.001627 | ... | ... | 15'7 | 0'0 | 15'7 | 4310 | 1'5 | 0'0 | 1'5 | ... | ... | -0.079347 |
| 0.001527 | ... | ... | 15'1 | 0'0 | 15'1 | 4320 | 1'7 | 0'0 | 1'7 | ... | ... | -0.085744 |
| -0.003517 | ... | ... | 14'2 | 0'0 | 14'2 | 4330 | 2'0 | 0'0 | 2'0 | ... | ... | -0.087674 |
| -0.020674 | ... | ... | 13'4 | 0'0 | 13'4 | 4340 | 1'5 | -0'5 | 2'2 | 2'0 | 1'5 | -0.074374 |
| -0.0324 | ... | ... | 12'6 | 0'0 | 12'6 | 4350 | 2'0 | -0'4 | 2'4 | 2'0 | 2'0 | -0.083531 |
| -0.041634 | ... | ... | 12'0 | 0'0 | 12'0 | 4360 | 2'6 | 0'0 | 2'6 | ... | ... | -0.100981 |
| -0.049153 | ... | ... | 11'2 | 0'0 | 11'2 | 4370 | 3'0 | 0'0 | 3'0 | ... | ... | -0.10411 |
| -0.059013 | ... | ... | 10'5 | 0'0 | 10'5 | 4380 | 3'3 | 0'0 | 3'3 | ... | ... | -0.109458 |
| -0.067003 | ... | ... | 10'0 | 0'0 | 10'0 | 4390 | 3'0 | -0'6 | 3'6 | 3'0 | 3'0 | -0.097398 |
| -0.096155 | 10'3 | 10'3 | 9'3 | 1'0 | 10'3 | 4400 | 3'2 | -0'7 | 4'1 | 4'1 | 3'1 | -0.09915 |
| -0.081389 | ... | ... | 8'7 | 0'0 | 8'7 | 4410 | 4'5 | 0'0 | 4'5 | ... | ... | -0.122964 |
| -0.08521 | ... | ... | 8'2 | 0'0 | 8'2 | 4420 | 4'0 | -1'0 | 5'0 | 4'0 | 4'0 | -0.105567 |
| -0.090412 | ... | ... | 7'6 | 0'0 | 7'6 | 4430 | 4'7 | -0'5 | 5'4 | 4'7 | 4'2 | -0.116943 |
| -0.094393 | ... | ... | 7'2 | 0'0 | 7'2 | 4440 | 4'6 | -1'2 | 6'0 | 4'6 | 4'6 | -0.108518 |
| -0.117656 | 8'0 | 7'7 | 6'6 | 1'1 | 7'7 | 4450 | 5'1 | -1'3 | 6'4 | 5'1 | 5'1 | -0.108719 |
| -0.107995 | 6'6 | 6'6 | 6'2 | 0'4 | 6'6 | 4460 | 6'3 | -0'5 | 7'0 | 6'3 | 6'3 | -0.123681 |
| -0.099836 | ... | ... | 5'6 | 0'0 | 5'6 | 4470 | 7'4 | 0'0 | 7'4 | ... | ... | -0.135357 |
| -0.090705 | 4'6 | 4'6 | 5'3 | -0'5 | 4'6 | 4480 | 8'1 | 0'0 | 8'1 | ... | ... | -0.137369 |
| -0.100623 | ... | ... | 4'7 | 0'0 | 4'7 | 4490 | 8'5 | 0'0 | 8'5 | ... | ... | -0.13643 |
| -0.109869 | 5'5 | 4'5 | 4'4 | 0'4 | 5'0 | 4500 | 7'4 | -1'6 | 9'2 | 7'4 | 7'4 | -0.105156 |
| -0.099853 | ... | ... | 4'1 | 0'0 | 4'1 | 4510 | 9'7 | 0'0 | 9'7 | ... | ... | -0.136914 |
| -0.105413 | 4'7 | 4'1 | 3'6 | 0'3 | 4'1 | 4520 | 10'4 | 0'0 | 10'4 | ... | ... | -0.136143 |
| -0.105553 | 3'7 | 3'7 | 3'3 | 0'4 | 3'7 | 4530 | 11'1 | 0'0 | 11'1 | ... | ... | -0.134705 |
| -0.110204 | 3'7 | 3'7 | 3'1 | 0'6 | 3'7 | 4540 | 11'7 | 0'0 | 11'7 | ... | ... | -0.135067 |
| -0.095582 | 3'5 | 3'0 | 2'7 | 0'1 | 3'0 | 4550 | 12'5 | 0'0 | 12'5 | ... | ... | -0.1349 |
| -0.096271 | 3'2 | 2'7 | 2'5 | 0'2 | 2'7 | 4560 | 13'3 | 0'0 | 13'3 | ... | ... | -0.13422 |
| -0.087311 | ... | ... | 2'3 | 0'0 | 2'3 | 4570 | 14'1 | 0'0 | 14'1 | ... | ... | -0.133037 |
| -0.083485 | ... | ... | 2'1 | 0'0 | 2'1 | 4580 | 14'7 | 0'0 | 14'7 | ... | ... | -0.131358 |
| -0.078887 | ... | ... | 1'7 | 0'0 | 1'7 | 4590 | 15'5 | 0'0 | 15'5 | ... | ... | -0.129185 |
| -0.091659 | 2'3 | 2'0 | 1'6 | 0'4 | 2'2 | 4600 | 16'4 | 0'0 | 16'4 | ... | ... | -0.129508 |
| 0 | ... | ... | ... | ... | ... | 4610 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4620 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4630 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4640 | ... | ... | ... | ... | ... | 0 |
| -0.072731 | 1'3 | 1'3 | 1'0 | 0'3 | 1'3 | 4650 | 20'6 | 0'0 | 20'6 | ... | ... | -0.123519 |
| 0 | ... | ... | ... | ... | ... | 4660 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4670 | ... | ... | ... | ... | ... | 0 |
| -0.044873 | ... | ... | 0'5 | 0'0 | 0'5 | 4700 | 25'3 | 0'0 | 25'3 | ... | ... | -0.122223 |
| -0.040223 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4750 | 30'1 | 0'0 | 30'1 | ... | ... | -0.121713 |
| -0.03385 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4800 | 35'0 | 0'0 | 35'0 | ... | ... | -0.123668 |
| -0.035041 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 40'0 | 0'0 | 40'0 | ... | ... | -0.129357 |
| -0.026422 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 44'7 | 0'0 | 44'7 | ... | ... | -0.129365 |
| -0.027078 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 49'7 | 0'0 | 49'7 | ... | ... | -0.133934 |
| -0.027673 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 54'7 | 0'0 | 54'7 | ... | ... | -0.138174 |
| -0.028218 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 59'7 | 0'0 | 59'7 | ... | ... | -0.142142 |
| -0.016522 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 64'6 | 0'0 | 64'6 | ... | ... | -0.139937 |
| -0.016767 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 69'6 | 0'0 | 69'6 | ... | ... | -0.143333 |
| -0.016995 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 74'6 | 0'0 | 74'6 | ... | ... | -0.146566 |
| -0.017208 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 79'6 | 0'0 | 79'6 | ... | ... | -0.149655 |
| -0.01741 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 84'6 | 0'0 | 84'6 | ... | ... | -0.152616 |
| -0.017597 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 89'6 | 0'0 | 89'6 | ... | ... | -0.155467 |
| -0.017777 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 94'6 | 0'0 | 94'6 | ... | ... | -0.158216 |
| -0.017948 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 99'6 | 0'0 | 99'6 | ... | ... | -0.160874 |
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.