Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.03216 | ... | ... | 320'2 | 0'0 | 320'2 | 1250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020108 |
| 0.010637 | ... | ... | 105'2 | 0'0 | 105'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016996 |
| 0.010136 | ... | ... | 100'2 | 0'0 | 100'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01685 |
| 0.009635 | ... | ... | 95'2 | 0'0 | 95'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016697 |
| 0.009135 | ... | ... | 90'2 | 0'0 | 90'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016537 |
| 0.008634 | ... | ... | 85'2 | 0'0 | 85'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016367 |
| 0.008134 | ... | ... | 80'2 | 0'0 | 80'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016189 |
| 0.007633 | ... | ... | 75'2 | 0'0 | 75'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015998 |
| 0.007133 | ... | ... | 70'2 | 0'0 | 70'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015796 |
| 0.006632 | ... | ... | 65'2 | 0'0 | 65'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015579 |
| 0.006132 | ... | ... | 60'2 | 0'0 | 60'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015347 |
| 0.005631 | ... | ... | 55'3 | 0'0 | 55'3 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.026183 |
| 0.005131 | ... | ... | 50'3 | 0'0 | 50'3 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025662 |
| 0.00463 | ... | ... | 45'3 | 0'0 | 45'3 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025091 |
| 0.004129 | ... | ... | 40'4 | 0'0 | 40'4 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.033401 |
| 0.003629 | ... | ... | 35'4 | 0'0 | 35'4 | 4100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.032381 |
| 0.003128 | ... | ... | 30'5 | 0'0 | 30'5 | 4150 | 0'4 | 0'0 | 0'4 | ... | ... | -0.038712 |
| 0.003028 | ... | ... | 29'5 | 0'0 | 29'5 | 4160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.038389 |
| 0.002928 | ... | ... | 28'5 | 0'0 | 28'5 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.038055 |
| 0.002828 | ... | ... | 27'7 | 0'0 | 27'7 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | -0.044427 |
| 0.002728 | ... | ... | 26'7 | 0'0 | 26'7 | 4190 | 0'5 | 0'0 | 0'5 | ... | ... | -0.043997 |
| 0.002628 | ... | ... | 25'7 | 0'0 | 25'7 | 4200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.043553 |
| 0.002528 | ... | ... | 24'7 | 0'0 | 24'7 | 4210 | 0'5 | 0'0 | 0'5 | ... | ... | -0.043094 |
| 0.002428 | ... | ... | 24'0 | 0'0 | 24'0 | 4220 | 0'6 | 0'0 | 0'6 | ... | ... | -0.048612 |
| 0.002328 | ... | ... | 23'0 | 0'0 | 23'0 | 4230 | 0'6 | 0'0 | 0'6 | ... | ... | -0.048038 |
| 0.002227 | ... | ... | 22'1 | 0'0 | 22'1 | 4240 | 0'7 | 0'0 | 0'7 | ... | ... | -0.052953 |
| -0.00514 | ... | ... | 21'2 | 0'0 | 21'2 | 4250 | 1'0 | 0'0 | 1'0 | ... | ... | -0.057417 |
| -0.004898 | ... | ... | 20'2 | 0'0 | 20'2 | 4260 | 1'0 | 0'0 | 1'0 | ... | ... | -0.056602 |
| -0.014196 | ... | ... | 19'3 | 0'0 | 19'3 | 4270 | 1'1 | 0'0 | 1'1 | ... | ... | -0.06054 |
| -0.02152 | ... | ... | 18'4 | 0'0 | 18'4 | 4280 | 1'2 | 0'0 | 1'2 | ... | ... | -0.064089 |
| -0.027712 | ... | ... | 17'5 | 0'0 | 17'5 | 4290 | 1'3 | 0'0 | 1'3 | ... | ... | -0.067269 |
| -0.033076 | ... | ... | 16'6 | 0'0 | 16'6 | 4300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.070093 |
| -0.037769 | ... | ... | 15'7 | 0'0 | 15'7 | 4310 | 1'5 | 0'0 | 1'5 | ... | ... | -0.072571 |
| -0.046529 | ... | ... | 15'1 | 0'0 | 15'1 | 4320 | 1'7 | 0'0 | 1'7 | ... | ... | -0.078296 |
| -0.049795 | ... | ... | 14'2 | 0'0 | 14'2 | 4330 | 2'0 | 0'0 | 2'0 | ... | ... | -0.079927 |
| -0.056505 | ... | ... | 13'4 | 0'0 | 13'4 | 4340 | 2'2 | 0'0 | 2'2 | ... | ... | -0.084439 |
| -0.062202 | ... | ... | 12'6 | 0'0 | 12'6 | 4350 | 2'4 | 0'0 | 2'4 | ... | ... | -0.088288 |
| -0.067009 | ... | ... | 12'0 | 0'0 | 12'0 | 4360 | 2'6 | 0'0 | 2'6 | ... | ... | -0.091504 |
| -0.071 | ... | ... | 11'2 | 0'0 | 11'2 | 4370 | 3'0 | 0'0 | 3'0 | ... | ... | -0.094107 |
| -0.077035 | ... | ... | 10'5 | 0'0 | 10'5 | 4380 | 3'3 | 0'0 | 3'3 | ... | ... | -0.09869 |
| -0.081984 | ... | ... | 10'0 | 0'0 | 10'0 | 4390 | 3'6 | 0'0 | 3'6 | ... | ... | -0.102444 |
| -0.085943 | ... | ... | 9'3 | 0'0 | 9'3 | 4400 | 4'1 | 0'0 | 4'1 | ... | ... | -0.105415 |
| -0.091317 | ... | ... | 8'7 | 0'0 | 8'7 | 4410 | 4'5 | 0'0 | 4'5 | ... | ... | -0.109893 |
| -0.093377 | ... | ... | 8'2 | 0'0 | 8'2 | 4420 | 5'0 | 0'0 | 5'0 | ... | ... | -0.111306 |
| -0.096765 | ... | ... | 7'6 | 0'0 | 7'6 | 4430 | 5'4 | 0'0 | 5'4 | ... | ... | -0.114146 |
| -0.099208 | ... | ... | 7'2 | 0'0 | 7'2 | 4440 | 6'0 | 0'0 | 6'0 | ... | ... | -0.116191 |
| -0.100753 | ... | ... | 6'6 | 0'0 | 6'6 | 4450 | 6'4 | 0'0 | 6'4 | ... | ... | -0.117471 |
| -0.101425 | ... | ... | 6'2 | 0'0 | 6'2 | 4460 | 7'0 | 0'0 | 7'0 | ... | ... | -0.118002 |
| -0.101235 | ... | ... | 5'6 | 0'0 | 5'6 | 4470 | 7'4 | 0'0 | 7'4 | ... | ... | -0.117792 |
| -0.102275 | ... | ... | 5'3 | 0'0 | 5'3 | 4480 | 8'1 | 0'0 | 8'1 | ... | ... | -0.118928 |
| -0.100372 | ... | ... | 4'7 | 0'0 | 4'7 | 4490 | 8'5 | 0'0 | 8'5 | ... | ... | -0.11725 |
| -0.099762 | ... | ... | 4'4 | 0'0 | 4'4 | 4500 | 9'2 | 0'0 | 9'2 | ... | ... | -0.116972 |
| -0.098353 | ... | ... | 4'1 | 0'0 | 4'1 | 4510 | 9'7 | 0'0 | 9'7 | ... | ... | -0.116012 |
| -0.096137 | ... | ... | 3'6 | 0'0 | 3'6 | 4520 | 10'4 | 0'0 | 10'4 | ... | ... | -0.114373 |
| -0.093093 | ... | ... | 3'3 | 0'0 | 3'3 | 4530 | 11'1 | 0'0 | 11'1 | ... | ... | -0.112047 |
| -0.091774 | ... | ... | 3'1 | 0'0 | 3'1 | 4540 | 11'7 | 0'0 | 11'7 | ... | ... | -0.111461 |
| -0.089828 | ... | ... | 2'7 | 0'0 | 2'7 | 4550 | 12'5 | 0'0 | 12'5 | ... | ... | -0.110347 |
| -0.087251 | ... | ... | 2'5 | 0'0 | 2'5 | 4560 | 13'3 | 0'0 | 13'3 | ... | ... | -0.108714 |
| -0.084031 | ... | ... | 2'3 | 0'0 | 2'3 | 4570 | 14'1 | 0'0 | 14'1 | ... | ... | -0.106564 |
| -0.080145 | ... | ... | 2'1 | 0'0 | 2'1 | 4580 | 14'7 | 0'0 | 14'7 | ... | ... | -0.103896 |
| -0.075562 | ... | ... | 1'7 | 0'0 | 1'7 | 4590 | 15'5 | 0'0 | 15'5 | ... | ... | -0.1007 |
| -0.073859 | ... | ... | 1'6 | 0'0 | 1'6 | 4600 | 16'4 | 0'0 | 16'4 | ... | ... | -0.100078 |
| -0.055318 | ... | ... | 1'0 | 0'0 | 1'0 | 4650 | 20'6 | 0'0 | 20'6 | ... | ... | -0.089118 |
| -0.042376 | ... | ... | 0'5 | 0'0 | 0'5 | 4700 | 25'3 | 0'0 | 25'3 | ... | ... | -0.083477 |
| -0.037885 | ... | ... | 0'4 | 0'0 | 0'4 | 4750 | 30'1 | 0'0 | 30'1 | ... | ... | -0.079125 |
| -0.031823 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 35'0 | 0'0 | 35'0 | ... | ... | -0.07797 |
| -0.032907 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 40'0 | 0'0 | 40'0 | ... | ... | -0.08144 |
| -0.024785 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 44'7 | 0'0 | 44'7 | ... | ... | -0.078753 |
| -0.025385 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 49'7 | 0'0 | 49'7 | ... | ... | -0.081519 |
| -0.025931 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 54'7 | 0'0 | 54'7 | ... | ... | -0.084115 |
| -0.026431 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 59'7 | 0'0 | 59'7 | ... | ... | -0.086571 |
| -0.015466 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 64'6 | 0'0 | 64'6 | ... | ... | -0.082178 |
| -0.015692 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 69'6 | 0'0 | 69'6 | ... | ... | -0.084282 |
| -0.015901 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 74'6 | 0'0 | 74'6 | ... | ... | -0.086309 |
| -0.016098 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 79'6 | 0'0 | 79'6 | ... | ... | -0.088269 |
| -0.016283 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 84'6 | 0'0 | 84'6 | ... | ... | -0.090172 |
| -0.016457 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 89'6 | 0'0 | 89'6 | ... | ... | -0.092023 |
| -0.016623 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 94'6 | 0'0 | 94'6 | ... | ... | -0.093828 |
| -0.016781 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 99'6 | 0'0 | 99'6 | ... | ... | -0.095593 |
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.