Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 1250 | ... | ... | ... | ... | ... | 0 |
| -0.000205 | ... | ... | 97'4 | 0'0 | 97'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015219 |
| 0.001242 | ... | ... | 92'4 | 0'0 | 92'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015076 |
| 0.00276 | ... | ... | 87'4 | 0'0 | 87'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014924 |
| 0.004387 | ... | ... | 82'4 | 0'0 | 82'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014764 |
| 0.006241 | ... | ... | 77'4 | 0'0 | 77'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014594 |
| 0.00733 | ... | ... | 72'4 | 0'0 | 72'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014414 |
| 0.006826 | ... | ... | 67'4 | 0'0 | 67'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014222 |
| 0.006323 | ... | ... | 62'4 | 0'0 | 62'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014014 |
| -0.002523 | ... | ... | 57'5 | 0'0 | 57'5 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023933 |
| -0.012462 | ... | ... | 52'6 | 0'0 | 52'6 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.032153 |
| -0.011282 | ... | ... | 47'6 | 0'0 | 47'6 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.031422 |
| -0.019302 | ... | ... | 42'7 | 0'0 | 42'7 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.030617 |
| -0.018036 | ... | ... | 37'7 | 0'0 | 37'7 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.036916 |
| -0.031464 | ... | ... | 33'1 | 0'0 | 33'1 | 4050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.042001 |
| -0.041627 | ... | ... | 28'3 | 0'0 | 28'3 | 4100 | 0'7 | 0'0 | 0'7 | ... | ... | -0.051262 |
| -0.049082 | ... | ... | 23'5 | 0'0 | 23'5 | 4150 | 1'2 | 0'0 | 1'2 | ... | ... | -0.062278 |
| 0 | ... | ... | ... | ... | ... | 4160 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4170 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4180 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4190 | ... | ... | ... | ... | ... | 0 |
| -0.065459 | ... | ... | 19'2 | 0'0 | 19'2 | 4200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.072787 |
| 0 | ... | ... | ... | ... | ... | 4210 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4220 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4230 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4240 | ... | ... | ... | ... | ... | 0 |
| -0.080324 | ... | ... | 15'1 | 0'0 | 15'1 | 4250 | 2'5 | 0'0 | 2'5 | ... | ... | -0.086312 |
| 0 | ... | ... | ... | ... | ... | 4260 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4270 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4280 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4290 | ... | ... | ... | ... | ... | 0 |
| -0.096798 | ... | ... | 11'5 | 0'0 | 11'5 | 4300 | 4'1 | 0'0 | 4'1 | ... | ... | -0.101569 |
| 0 | ... | ... | ... | ... | ... | 4310 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4320 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4330 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4340 | ... | ... | ... | ... | ... | 0 |
| -0.108438 | ... | ... | 8'6 | 0'0 | 8'6 | 4350 | 5'6 | -0'4 | 6'2 | 5'6 | 5'6 | -0.104725 |
| 0 | ... | ... | ... | ... | ... | 4360 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4370 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4380 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4390 | ... | ... | ... | ... | ... | 0 |
| -0.109384 | ... | ... | 6'2 | 0'0 | 6'2 | 4400 | 8'6 | 0'0 | 8'6 | ... | ... | -0.113088 |
| 0 | ... | ... | ... | ... | ... | 4410 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4420 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4430 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4440 | ... | ... | ... | ... | ... | 0 |
| -0.104054 | ... | ... | 4'3 | 0'0 | 4'3 | 4450 | 11'7 | 0'0 | 11'7 | ... | ... | -0.108048 |
| 0 | ... | ... | ... | ... | ... | 4460 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4470 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4480 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4490 | ... | ... | ... | ... | ... | 0 |
| -0.09335 | ... | ... | 3'0 | 0'0 | 3'0 | 4500 | 15'4 | 0'0 | 15'4 | ... | ... | -0.098222 |
| 0 | ... | ... | ... | ... | ... | 4510 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4520 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4530 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4540 | ... | ... | ... | ... | ... | 0 |
| -0.082351 | ... | ... | 2'1 | 0'0 | 2'1 | 4550 | 19'4 | 0'0 | 19'4 | ... | ... | -0.085361 |
| 0 | ... | ... | ... | ... | ... | 4560 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4570 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4580 | ... | ... | ... | ... | ... | 0 |
| -0.066113 | ... | ... | 1'3 | 0'0 | 1'3 | 4600 | 23'7 | 0'0 | 23'7 | ... | ... | -0.074309 |
| -0.056108 | ... | ... | 1'0 | 0'0 | 1'0 | 4650 | 28'3 | 0'0 | 28'3 | ... | ... | -0.061698 |
| -0.047803 | ... | ... | 0'6 | 0'0 | 0'6 | 4700 | 33'1 | 0'0 | 33'1 | ... | ... | -0.054866 |
| -0.043442 | ... | ... | 0'5 | 0'0 | 0'5 | 4750 | 38'0 | 0'0 | 38'0 | ... | ... | -0.051818 |
| -0.037967 | ... | ... | 0'4 | 0'0 | 0'4 | 4800 | 42'7 | 0'0 | 42'7 | ... | ... | -0.047901 |
| -0.039022 | ... | ... | 0'4 | 0'0 | 0'4 | 4850 | 47'7 | 0'0 | 47'7 | ... | ... | -0.049799 |
| -0.032086 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 52'7 | 0'0 | 52'7 | ... | ... | -0.051607 |
| -0.032763 | ... | ... | 0'3 | 0'0 | 0'3 | 4950 | 57'6 | 0'0 | 57'6 | ... | ... | -0.046418 |
| -0.033387 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 62'6 | 0'0 | 62'6 | ... | ... | -0.047966 |
| -0.033968 | ... | ... | 0'3 | 0'0 | 0'3 | 5050 | 67'6 | 0'0 | 67'6 | ... | ... | -0.049474 |
| -0.034508 | ... | ... | 0'3 | 0'0 | 0'3 | 5100 | 72'5 | 0'0 | 72'5 | ... | ... | -0.043313 |
| -0.025441 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 77'5 | 0'0 | 77'5 | ... | ... | -0.044668 |
| -0.02577 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 82'5 | 0'0 | 82'5 | ... | ... | -0.046007 |
| -0.02608 | ... | ... | 0'2 | 0'0 | 0'2 | 5250 | 87'5 | 0'0 | 87'5 | ... | ... | -0.04733 |
| -0.026373 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 92'4 | 0'0 | 92'4 | ... | ... | -0.040266 |
| -0.015211 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 97'4 | 0'0 | 97'4 | ... | ... | -0.041507 |
| -0.015348 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 102'4 | 0'0 | 102'4 | ... | ... | -0.042743 |
| -0.01548 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 107'4 | 0'0 | 107'4 | ... | ... | -0.043973 |
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.