Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.010361 | ... | ... | 99'7 | 0'0 | 99'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.252907 |
| 0.009848 | ... | ... | 94'7 | 0'0 | 94'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.250611 |
| 0.009335 | ... | ... | 89'7 | 0'0 | 89'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.248209 |
| 0.008822 | ... | ... | 84'7 | 0'0 | 84'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.24566 |
| 0.008309 | ... | ... | 79'7 | 0'0 | 79'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.242975 |
| 0.007796 | ... | ... | 74'7 | 0'0 | 74'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.240104 |
| 0.007283 | ... | ... | 69'7 | 0'0 | 69'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.237072 |
| 0.00677 | ... | ... | 64'7 | 0'0 | 64'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.233808 |
| 0.006257 | ... | ... | 59'7 | 0'0 | 59'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.230312 |
| 0.005745 | ... | ... | 54'7 | 0'0 | 54'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.226523 |
| 0.005232 | ... | ... | 49'7 | 0'0 | 49'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.222412 |
| 0.004719 | ... | ... | 44'7 | 0'0 | 44'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.217882 |
| 0.004206 | ... | ... | 39'7 | 0'0 | 39'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.212874 |
| 0.003693 | ... | ... | 34'7 | 0'0 | 34'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.207255 |
| 0.00318 | ... | ... | 29'7 | 0'0 | 29'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.200853 |
| 0.003077 | ... | ... | 28'7 | 0'0 | 28'7 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | -0.199461 |
| 0.002975 | ... | ... | 27'7 | 0'0 | 27'7 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.198027 |
| 0.002872 | ... | ... | 26'7 | 0'0 | 26'7 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | -0.196547 |
| 0.00277 | ... | ... | 25'7 | 0'0 | 25'7 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.195004 |
| 0.002667 | ... | ... | 24'7 | 0'0 | 24'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.193413 |
| 0.002565 | ... | ... | 23'7 | 0'0 | 23'7 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.191771 |
| 0.002462 | ... | ... | 22'7 | 0'0 | 22'7 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | -0.190069 |
| 0.002359 | ... | ... | 21'7 | 0'0 | 21'7 | 3980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.188286 |
| 0.002257 | ... | ... | 20'7 | 0'0 | 20'7 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | -0.186437 |
| 0.002154 | ... | ... | 19'7 | 0'0 | 19'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.184517 |
| 0.002052 | ... | ... | 18'7 | 0'0 | 18'7 | 4010 | 0'1 | 0'0 | 0'1 | ... | ... | -0.182503 |
| 0.001949 | ... | ... | 17'7 | 0'0 | 17'7 | 4020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.180392 |
| 0.001846 | ... | ... | 16'7 | 0'0 | 16'7 | 4030 | 0'1 | 0'0 | 0'1 | ... | ... | -0.178186 |
| 0.001744 | ... | ... | 15'7 | 0'0 | 15'7 | 4040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.175859 |
| 0.001641 | ... | ... | 14'7 | 0'0 | 14'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.173403 |
| 0.001539 | ... | ... | 13'7 | 0'0 | 13'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.170808 |
| 0.001436 | ... | ... | 12'7 | 0'0 | 12'7 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.168047 |
| 0.001334 | ... | ... | 11'7 | 0'0 | 11'7 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.165104 |
| 0.001231 | ... | ... | 10'7 | 0'0 | 10'7 | 4090 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.161948 |
| 0.001128 | ... | ... | 10'0 | 0'0 | 10'0 | 4100 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.265219 |
| 0.001026 | ... | ... | 9'0 | 0'0 | 9'0 | 4110 | 0'2 | 0'0 | 0'2 | ... | ... | -0.258446 |
| 0.000923 | ... | ... | 8'0 | 0'0 | 8'0 | 4120 | 0'2 | 0'0 | 0'2 | ... | ... | -0.251049 |
| 0.000821 | ... | ... | 7'1 | 0'0 | 7'1 | 4130 | 0'3 | 0'0 | 0'3 | ... | ... | -0.324176 |
| 0.000718 | ... | ... | 6'2 | 0'0 | 6'2 | 4140 | 0'4 | 0'0 | 0'4 | ... | ... | -0.380671 |
| 0.000615 | ... | ... | 5'3 | 0'0 | 5'3 | 4150 | 0'4 | -0'1 | 0'5 | 0'5 | 0'4 | -0.362928 |
| 0.000513 | ... | ... | 4'5 | 0'0 | 4'5 | 4160 | 1'0 | 0'0 | 1'0 | ... | ... | -0.549769 |
| -0.001814 | ... | ... | 4'0 | 0'0 | 4'0 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | -0.597273 |
| -0.181465 | ... | ... | 3'2 | 0'0 | 3'2 | 4180 | 1'3 | -0'1 | 1'4 | 1'3 | 1'3 | -0.58578 |
| -0.298573 | 2'5 | 2'5 | 2'5 | 0'0 | 2'5 | 4190 | 1'7 | 0'0 | 1'7 | ... | ... | -0.661645 |
| -0.479609 | 2'5 | 2'2 | 2'1 | 0'3 | 2'4 | 4200 | 2'3 | 0'0 | 2'3 | ... | ... | -0.704538 |
| -0.40608 | ... | ... | 1'5 | 0'0 | 1'5 | 4210 | 2'3 | -0'4 | 2'7 | 2'3 | 2'3 | -0.593497 |
| -0.512106 | 1'5 | 1'3 | 1'2 | 0'3 | 1'5 | 4220 | 2'5 | -0'7 | 3'4 | 2'5 | 2'5 | -0.512057 |
| -0.523823 | 1'3 | 1'0 | 1'0 | 0'3 | 1'3 | 4230 | 4'2 | 0'0 | 4'2 | ... | ... | -0.762121 |
| -0.427106 | ... | ... | 0'7 | 0'0 | 0'7 | 4240 | 5'1 | 0'0 | 5'1 | ... | ... | -0.803148 |
| -0.420894 | ... | ... | 0'6 | 0'0 | 0'6 | 4250 | 5'6 | -0'2 | 6'0 | 6'4 | 5'1 | -0.755521 |
| -0.34277 | ... | ... | 0'4 | 0'0 | 0'4 | 4260 | 6'6 | 0'0 | 6'6 | ... | ... | -0.807479 |
| -0.297402 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 4270 | 7'6 | 0'0 | 7'6 | ... | ... | -0.853982 |
| -0.311566 | ... | ... | 0'3 | 0'0 | 0'3 | 4280 | 8'5 | 0'0 | 8'5 | ... | ... | -0.851853 |
| -0.24292 | ... | ... | 0'2 | 0'0 | 0'2 | 4290 | 9'4 | 0'0 | 9'4 | ... | ... | -0.841561 |
| -0.251049 | ... | ... | 0'2 | 0'0 | 0'2 | 4300 | 10'4 | 0'0 | 10'4 | ... | ... | -0.87384 |
| -0.154855 | ... | ... | 0'1 | 0'0 | 0'1 | 4310 | 11'3 | 0'0 | 11'3 | ... | ... | -0.851803 |
| -0.158546 | ... | ... | 0'1 | 0'0 | 0'1 | 4320 | 12'3 | 0'0 | 12'3 | ... | ... | -0.878105 |
| -0.161949 | ... | ... | 0'1 | 0'0 | 0'1 | 4330 | 13'3 | 0'0 | 13'3 | ... | ... | -0.90272 |
| -0.165104 | ... | ... | 0'1 | 0'0 | 0'1 | 4340 | 14'3 | 0'0 | 14'3 | ... | ... | -0.925933 |
| -0.168047 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 15'3 | 0'0 | 15'3 | ... | ... | -0.947836 |
| -0.170809 | ... | ... | 0'1 | 0'0 | 0'1 | 4360 | 16'3 | 0'0 | 16'3 | ... | ... | -0.968641 |
| -0.173404 | ... | ... | 0'1 | 0'0 | 0'1 | 4370 | 17'3 | 0'0 | 17'3 | ... | ... | -0.9884 |
| -0.17586 | ... | ... | 0'1 | 0'0 | 0'1 | 4380 | 18'3 | 0'0 | 18'3 | ... | ... | -1.007276 |
| -0.178187 | ... | ... | 0'1 | 0'0 | 0'1 | 4390 | 19'3 | 0'0 | 19'3 | ... | ... | -1.025301 |
| -0.180392 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 20'3 | 0'0 | 20'3 | ... | ... | -1.042591 |
| -0.182504 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 21'3 | 0'0 | 21'3 | ... | ... | -1.059193 |
| -0.184518 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 22'3 | 0'0 | 22'3 | ... | ... | -1.075147 |
| -0.186438 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 23'3 | 0'0 | 23'3 | ... | ... | -1.09053 |
| -0.188288 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 24'3 | 0'0 | 24'3 | ... | ... | -1.105373 |
| -0.190071 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 25'3 | 0'0 | 25'3 | ... | ... | -1.11971 |
| -0.19803 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 30'3 | 0'0 | 30'3 | ... | ... | -1.185 |
| -0.204809 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 35'3 | 0'0 | 35'3 | ... | ... | -1.241758 |
| -0.210719 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 40'3 | 0'0 | 40'3 | ... | ... | -1.292062 |
| -0.215955 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 45'3 | 0'0 | 45'3 | ... | ... | -1.337299 |
| -0.220661 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 50'3 | 0'0 | 50'3 | ... | ... | -1.378422 |
| -0.224934 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 55'3 | 0'0 | 55'3 | ... | ... | -1.416176 |
| -0.228861 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 60'3 | 0'0 | 60'3 | ... | ... | -1.451106 |
| -0.232462 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 65'3 | 0'0 | 65'3 | ... | ... | -1.483605 |
| -0.235836 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 70'3 | 0'0 | 70'3 | ... | ... | -1.514021 |
| -0.238951 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 75'3 | 0'0 | 75'3 | ... | ... | -1.542619 |
| -0.2419 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 80'3 | 0'0 | 80'3 | ... | ... | -1.569607 |
| -0.244671 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 85'3 | 0'0 | 85'3 | ... | ... | -1.595183 |
| -0.247267 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 90'3 | 0'0 | 90'3 | ... | ... | -1.61948 |
| -0.24976 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 95'3 | 0'0 | 95'3 | ... | ... | -1.642634 |
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.