Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032163 | ... | ... | 320'2 | 0'0 | 320'2 | 1250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020802 |
| 0.010638 | ... | ... | 105'2 | 0'0 | 105'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017583 |
| 0.010137 | ... | ... | 100'2 | 0'0 | 100'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017432 |
| 0.009636 | ... | ... | 95'2 | 0'0 | 95'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017274 |
| 0.009136 | ... | ... | 90'2 | 0'0 | 90'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017108 |
| 0.008635 | ... | ... | 85'2 | 0'0 | 85'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016933 |
| 0.008135 | ... | ... | 80'2 | 0'0 | 80'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016748 |
| 0.007634 | ... | ... | 75'2 | 0'0 | 75'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01655 |
| 0.007133 | ... | ... | 70'2 | 0'0 | 70'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016342 |
| 0.006633 | ... | ... | 65'2 | 0'0 | 65'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016117 |
| 0.006132 | ... | ... | 60'2 | 0'0 | 60'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015877 |
| 0.005632 | ... | ... | 55'3 | 0'0 | 55'3 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.027088 |
| 0.005131 | ... | ... | 50'3 | 0'0 | 50'3 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.026549 |
| 0.004631 | ... | ... | 45'3 | 0'0 | 45'3 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025958 |
| 0.00413 | ... | ... | 40'4 | 0'0 | 40'4 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.034555 |
| 0.003629 | ... | ... | 35'4 | 0'0 | 35'4 | 4100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.0335 |
| 0.003129 | ... | ... | 30'5 | 0'0 | 30'5 | 4150 | 0'4 | 0'0 | 0'4 | ... | ... | -0.04005 |
| 0.003029 | ... | ... | 29'5 | 0'0 | 29'5 | 4160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.039715 |
| 0.002928 | ... | ... | 28'5 | 0'0 | 28'5 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.03937 |
| 0.002828 | ... | ... | 27'7 | 0'0 | 27'7 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | -0.045962 |
| 0.002728 | ... | ... | 26'7 | 0'0 | 26'7 | 4190 | 0'5 | 0'0 | 0'5 | ... | ... | -0.045517 |
| 0.002628 | ... | ... | 25'7 | 0'0 | 25'7 | 4200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.045058 |
| 0.002528 | ... | ... | 24'7 | 0'0 | 24'7 | 4210 | 0'5 | 0'0 | 0'5 | ... | ... | -0.044584 |
| 0.002428 | ... | ... | 24'0 | 0'0 | 24'0 | 4220 | 0'6 | 0'0 | 0'6 | ... | ... | -0.050293 |
| 0.002328 | ... | ... | 23'0 | 0'0 | 23'0 | 4230 | 0'6 | 0'0 | 0'6 | ... | ... | -0.049699 |
| 0.002228 | ... | ... | 22'1 | 0'0 | 22'1 | 4240 | 0'7 | 0'0 | 0'7 | ... | ... | -0.054783 |
| -0.005191 | ... | ... | 21'2 | 0'0 | 21'2 | 4250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.059402 |
| -0.004946 | ... | ... | 20'2 | 0'0 | 20'2 | 4260 | 1'0 | 0'0 | 1'0 | ... | ... | -0.058559 |
| -0.014619 | ... | ... | 19'3 | 0'0 | 19'3 | 4270 | 1'1 | 0'0 | 1'1 | ... | ... | -0.062633 |
| -0.022219 | ... | ... | 18'4 | 0'0 | 18'4 | 4280 | 1'2 | 0'0 | 1'2 | ... | ... | -0.066305 |
| -0.028639 | ... | ... | 17'5 | 0'0 | 17'5 | 4290 | 1'3 | 0'0 | 1'3 | ... | ... | -0.069595 |
| -0.0342 | ... | ... | 16'6 | 0'0 | 16'6 | 4300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.072518 |
| -0.039062 | ... | ... | 15'7 | 0'0 | 15'7 | 4310 | 1'5 | 0'0 | 1'5 | ... | ... | -0.075081 |
| -0.048133 | ... | ... | 15'1 | 0'0 | 15'1 | 4320 | 1'7 | 0'0 | 1'7 | ... | ... | -0.081005 |
| -0.051517 | ... | ... | 14'2 | 0'0 | 14'2 | 4330 | 2'0 | 0'0 | 2'0 | ... | ... | -0.082693 |
| -0.058464 | ... | ... | 13'4 | 0'0 | 13'4 | 4340 | 2'2 | 0'0 | 2'2 | ... | ... | -0.087361 |
| -0.064361 | ... | ... | 12'6 | 0'0 | 12'6 | 4350 | 2'4 | 0'0 | 2'4 | ... | ... | -0.091344 |
| -0.069336 | ... | ... | 12'0 | 0'0 | 12'0 | 4360 | 2'6 | 0'0 | 2'6 | ... | ... | -0.094672 |
| -0.073466 | ... | ... | 11'2 | 0'0 | 11'2 | 4370 | 3'0 | 0'0 | 3'0 | ... | ... | -0.097366 |
| -0.079711 | ... | ... | 10'5 | 0'0 | 10'5 | 4380 | 3'3 | 0'0 | 3'3 | ... | ... | -0.102108 |
| -0.084832 | ... | ... | 10'0 | 0'0 | 10'0 | 4390 | 3'6 | 0'0 | 3'6 | ... | ... | -0.105993 |
| -0.088929 | ... | ... | 9'3 | 0'0 | 9'3 | 4400 | 4'1 | 0'0 | 4'1 | ... | ... | -0.109067 |
| -0.094489 | ... | ... | 8'7 | 0'0 | 8'7 | 4410 | 4'5 | 0'0 | 4'5 | ... | ... | -0.113701 |
| -0.09662 | ... | ... | 8'2 | 0'0 | 8'2 | 4420 | 5'0 | 0'0 | 5'0 | ... | ... | -0.115164 |
| -0.100124 | ... | ... | 7'6 | 0'0 | 7'6 | 4430 | 5'4 | 0'0 | 5'4 | ... | ... | -0.118103 |
| -0.102652 | ... | ... | 7'2 | 0'0 | 7'2 | 4440 | 6'0 | 0'0 | 6'0 | ... | ... | -0.12022 |
| -0.104249 | ... | ... | 6'6 | 0'0 | 6'6 | 4450 | 6'4 | 0'0 | 6'4 | ... | ... | -0.121545 |
| -0.104944 | ... | ... | 6'2 | 0'0 | 6'2 | 4460 | 7'0 | 0'0 | 7'0 | ... | ... | -0.122095 |
| -0.104746 | ... | ... | 5'6 | 0'0 | 5'6 | 4470 | 7'4 | 0'0 | 7'4 | ... | ... | -0.121879 |
| -0.105822 | ... | ... | 5'3 | 0'0 | 5'3 | 4480 | 8'1 | 0'0 | 8'1 | ... | ... | -0.123056 |
| -0.103852 | ... | ... | 4'7 | 0'0 | 4'7 | 4490 | 8'5 | 0'0 | 8'5 | ... | ... | -0.12132 |
| -0.10322 | ... | ... | 4'4 | 0'0 | 4'4 | 4500 | 9'2 | 0'0 | 9'2 | ... | ... | -0.121033 |
| -0.101761 | ... | ... | 4'1 | 0'0 | 4'1 | 4510 | 9'7 | 0'0 | 9'7 | ... | ... | -0.12004 |
| -0.099468 | ... | ... | 3'6 | 0'0 | 3'6 | 4520 | 10'4 | 0'0 | 10'4 | ... | ... | -0.118345 |
| -0.096317 | ... | ... | 3'3 | 0'0 | 3'3 | 4530 | 11'1 | 0'0 | 11'1 | ... | ... | -0.115939 |
| -0.094953 | ... | ... | 3'1 | 0'0 | 3'1 | 4540 | 11'7 | 0'0 | 11'7 | ... | ... | -0.115333 |
| -0.092938 | ... | ... | 2'7 | 0'0 | 2'7 | 4550 | 12'5 | 0'0 | 12'5 | ... | ... | -0.114181 |
| -0.090271 | ... | ... | 2'5 | 0'0 | 2'5 | 4560 | 13'3 | 0'0 | 13'3 | ... | ... | -0.112491 |
| -0.086939 | ... | ... | 2'3 | 0'0 | 2'3 | 4570 | 14'1 | 0'0 | 14'1 | ... | ... | -0.110267 |
| -0.082919 | ... | ... | 2'1 | 0'0 | 2'1 | 4580 | 14'7 | 0'0 | 14'7 | ... | ... | -0.107505 |
| -0.078176 | ... | ... | 1'7 | 0'0 | 1'7 | 4590 | 15'5 | 0'0 | 15'5 | ... | ... | -0.104198 |
| -0.076415 | ... | ... | 1'6 | 0'0 | 1'6 | 4600 | 16'4 | 0'0 | 16'4 | ... | ... | -0.103554 |
| -0.05723 | ... | ... | 1'0 | 0'0 | 1'0 | 4650 | 20'6 | 0'0 | 20'6 | ... | ... | -0.092207 |
| -0.043841 | ... | ... | 0'5 | 0'0 | 0'5 | 4700 | 25'3 | 0'0 | 25'3 | ... | ... | -0.08636 |
| -0.039194 | ... | ... | 0'4 | 0'0 | 0'4 | 4750 | 30'1 | 0'0 | 30'1 | ... | ... | -0.081843 |
| -0.032922 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 35'0 | 0'0 | 35'0 | ... | ... | -0.080633 |
| -0.034044 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 40'0 | 0'0 | 40'0 | ... | ... | -0.08421 |
| -0.025641 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 44'7 | 0'0 | 44'7 | ... | ... | -0.08141 |
| -0.026262 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 49'7 | 0'0 | 49'7 | ... | ... | -0.084256 |
| -0.026827 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 54'7 | 0'0 | 54'7 | ... | ... | -0.086926 |
| -0.027344 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 59'7 | 0'0 | 59'7 | ... | ... | -0.089449 |
| -0.016 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 64'6 | 0'0 | 64'6 | ... | ... | -0.084876 |
| -0.016234 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 69'6 | 0'0 | 69'6 | ... | ... | -0.087034 |
| -0.01645 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 74'6 | 0'0 | 74'6 | ... | ... | -0.089112 |
| -0.016653 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 79'6 | 0'0 | 79'6 | ... | ... | -0.09112 |
| -0.016846 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 84'6 | 0'0 | 84'6 | ... | ... | -0.093068 |
| -0.017025 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 89'6 | 0'0 | 89'6 | ... | ... | -0.094962 |
| -0.017197 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 94'6 | 0'0 | 94'6 | ... | ... | -0.096809 |
| -0.01736 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 99'6 | 0'0 | 99'6 | ... | ... | -0.098613 |
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.