Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.009424 | ... | ... | 90'7 | 0'0 | 90'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049746 |
| 0.008913 | ... | ... | 85'7 | 0'0 | 85'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049242 |
| 0.008402 | ... | ... | 80'7 | 0'0 | 80'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048712 |
| 0.007892 | ... | ... | 75'7 | 0'0 | 75'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048148 |
| 0.007381 | ... | ... | 70'7 | 0'0 | 70'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047551 |
| 0.00687 | ... | ... | 65'7 | 0'0 | 65'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046911 |
| 0.006359 | ... | ... | 60'7 | 0'0 | 60'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046223 |
| 0.005848 | ... | ... | 55'7 | 0'0 | 55'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045482 |
| 0.005338 | ... | ... | 50'7 | 0'0 | 50'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044675 |
| 0.004827 | ... | ... | 45'7 | 0'0 | 45'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043793 |
| 0.004316 | ... | ... | 40'7 | 0'0 | 40'7 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.042818 |
| 0.003805 | ... | ... | 35'7 | 0'0 | 35'7 | 3750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.041728 |
| 0.003295 | ... | ... | 31'0 | 0'0 | 31'0 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.069445 |
| 0.002784 | ... | ... | 26'0 | 0'0 | 26'0 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.066747 |
| 0.002273 | ... | ... | 21'0 | 0'0 | 21'0 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.063557 |
| 0 | ... | ... | ... | ... | ... | 3910 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3920 | ... | ... | ... | ... | ... | 0 |
| 0.001966 | ... | ... | 18'1 | 0'0 | 18'1 | 3930 | 0'3 | 0'0 | 0'3 | ... | ... | -0.08286 |
| 0.001864 | ... | ... | 17'2 | 0'0 | 17'2 | 3940 | 0'4 | 0'0 | 0'4 | ... | ... | -0.100733 |
| 0.001762 | 16'2 | 16'2 | 16'2 | 0'0 | 16'2 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.099172 |
| 0.00166 | ... | ... | 15'3 | 0'0 | 15'3 | 3960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.1144 |
| 0.001558 | ... | ... | 14'4 | 0'0 | 14'4 | 3970 | 0'7 | 0'1 | 0'6 | 0'7 | 0'6 | -0.14231 |
| 0.001456 | ... | ... | 13'5 | 0'0 | 13'5 | 3980 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.152968 |
| 0.001354 | ... | ... | 12'6 | 0'0 | 12'6 | 3990 | 1'0 | 0'0 | 1'0 | ... | ... | -0.149572 |
| 0.001251 | 12'1 | 12'1 | 11'6 | 0'3 | 12'1 | 4000 | 1'1 | 0'1 | 1'0 | 1'1 | 1'1 | -0.158294 |
| 0.001149 | ... | ... | 11'0 | 0'0 | 11'0 | 4010 | 1'2 | 0'0 | 1'2 | 1'2 | 1'2 | -0.165621 |
| 0.001047 | ... | ... | 10'1 | 0'0 | 10'1 | 4020 | 1'1 | -0'2 | 1'3 | 1'1 | 1'1 | -0.149643 |
| -0.003017 | ... | ... | 9'2 | 0'0 | 9'2 | 4030 | 1'4 | 0'0 | 1'4 | ... | ... | -0.176172 |
| -0.049313 | ... | ... | 8'4 | 0'0 | 8'4 | 4040 | 2'2 | 0'4 | 1'6 | 2'2 | 2'2 | -0.224043 |
| -0.101596 | 8'0 | 8'0 | 7'6 | 0'2 | 8'0 | 4050 | 2'0 | 0'0 | 2'0 | 2'5 | 2'0 | -0.198443 |
| -0.096903 | ... | ... | 7'0 | 0'0 | 7'0 | 4060 | 2'4 | 0'2 | 2'2 | 2'4 | 2'4 | -0.221419 |
| -0.120743 | ... | ... | 6'3 | 0'0 | 6'3 | 4070 | 2'1 | -0'4 | 2'5 | 2'7 | 2'1 | -0.187549 |
| -0.145722 | 5'7 | 5'7 | 5'6 | 0'1 | 5'7 | 4080 | 2'3 | -0'5 | 3'0 | 3'5 | 2'3 | -0.191068 |
| -0.149387 | 5'1 | 5'1 | 5'1 | 0'0 | 5'1 | 4090 | 2'7 | -0'4 | 3'3 | 2'7 | 2'6 | -0.205416 |
| -0.182723 | 5'3 | 4'2 | 4'5 | 0'3 | 5'0 | 4100 | 3'1 | -0'6 | 3'7 | 4'5 | 3'0 | -0.202505 |
| -0.183748 | 4'3 | 4'3 | 4'1 | 0'2 | 4'3 | 4110 | 4'4 | 0'1 | 4'3 | 4'6 | 4'4 | -0.253308 |
| -0.174487 | 3'7 | 3'4 | 3'5 | 0'0 | 3'5 | 4120 | 4'0 | -0'7 | 4'7 | 5'2 | 3'7 | -0.205703 |
| -0.21102 | 3'7 | 3'4 | 3'2 | 0'5 | 3'7 | 4130 | 5'4 | 0'0 | 5'4 | 5'4 | 5'4 | -0.254814 |
| -0.193482 | 3'4 | 2'7 | 2'7 | 0'2 | 3'1 | 4140 | 4'7 | -1'2 | 6'1 | 6'6 | 4'7 | -0.193395 |
| -0.190964 | 3'2 | 2'3 | 2'4 | 0'2 | 2'6 | 4150 | 6'0 | -0'6 | 6'6 | 7'5 | 6'0 | -0.217459 |
| -0.184673 | 2'3 | 2'3 | 2'1 | 0'2 | 2'3 | 4160 | 7'3 | 0'0 | 7'3 | ... | ... | -0.253494 |
| -0.166727 | 2'0 | 1'7 | 1'7 | 0'0 | 1'7 | 4170 | 8'1 | 0'0 | 8'1 | 8'1 | 8'1 | -0.2544 |
| -0.184746 | 2'0 | 2'0 | 1'5 | 0'3 | 2'0 | 4180 | 9'2 | 0'3 | 8'7 | 9'2 | 9'2 | -0.2748 |
| -0.177049 | 1'6 | 1'2 | 1'3 | 0'3 | 1'6 | 4190 | 9'5 | 0'0 | 9'5 | ... | ... | -0.249675 |
| -0.156915 | 1'3 | 1'2 | 1'2 | 0'1 | 1'3 | 4200 | 9'4 | -1'0 | 10'4 | 11'3 | 9'0 | -0.184721 |
| -0.152887 | 1'2 | 1'2 | 1'0 | 0'2 | 1'2 | 4210 | 11'2 | 0'0 | 11'2 | ... | ... | -0.245053 |
| -0.124013 | ... | ... | 0'7 | 0'0 | 0'7 | 4220 | 12'1 | 0'0 | 12'1 | ... | ... | -0.244737 |
| -0.127852 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 4230 | 13'0 | 0'0 | 13'0 | ... | ... | -0.24328 |
| -0.118104 | 0'6 | 0'5 | 0'5 | 0'1 | 0'6 | 4240 | 13'7 | 0'0 | 13'7 | ... | ... | -0.240734 |
| -0.106556 | 0'5 | 0'4 | 0'4 | 0'1 | 0'5 | 4250 | 15'4 | 0'6 | 14'6 | 15'4 | 15'4 | -0.294499 |
| -0.093008 | 0'4 | 0'3 | 0'3 | 0'1 | 0'4 | 4260 | 15'5 | 0'0 | 15'5 | ... | ... | -0.232522 |
| -0.077128 | ... | ... | 0'3 | 0'0 | 0'3 | 4270 | 16'5 | 0'0 | 16'5 | ... | ... | -0.237806 |
| -0.078518 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4280 | 17'5 | 0'0 | 17'5 | ... | ... | -0.242842 |
| -0.079839 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4290 | 18'4 | 0'0 | 18'4 | ... | ... | -0.236282 |
| -0.06008 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4300 | 19'4 | 0'0 | 19'4 | ... | ... | -0.240669 |
| -0.060915 | ... | ... | 0'2 | 0'0 | 0'2 | 4310 | 20'4 | 0'0 | 20'4 | ... | ... | -0.244882 |
| -0.03638 | ... | ... | 0'1 | 0'0 | 0'1 | 4320 | 21'3 | 0'0 | 21'3 | ... | ... | -0.236611 |
| -0.036788 | ... | ... | 0'1 | 0'0 | 0'1 | 4330 | 22'3 | 0'0 | 22'3 | ... | ... | -0.240304 |
| -0.037176 | ... | ... | 0'1 | 0'0 | 0'1 | 4340 | 23'3 | 0'0 | 23'3 | ... | ... | -0.243866 |
| -0.037549 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4350 | 24'3 | 0'0 | 24'3 | ... | ... | -0.247307 |
| -0.037909 | ... | ... | 0'1 | 0'0 | 0'1 | 4360 | 25'3 | 0'0 | 25'3 | ... | ... | -0.250636 |
| -0.038254 | ... | ... | 0'1 | 0'0 | 0'1 | 4370 | 26'3 | 0'0 | 26'3 | ... | ... | -0.253861 |
| -0.038585 | ... | ... | 0'1 | 0'0 | 0'1 | 4380 | 27'3 | 0'0 | 27'3 | ... | ... | -0.256988 |
| -0.038905 | ... | ... | 0'1 | 0'0 | 0'1 | 4390 | 28'3 | 0'0 | 28'3 | ... | ... | -0.260023 |
| -0.039217 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4400 | 29'3 | 0'0 | 29'3 | ... | ... | -0.262972 |
| -0.039516 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 30'3 | 0'0 | 30'3 | ... | ... | -0.265844 |
| -0.039805 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 31'3 | 0'0 | 31'3 | ... | ... | -0.268638 |
| -0.040085 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 32'3 | 0'0 | 32'3 | ... | ... | -0.271359 |
| -0.040625 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 34'3 | 0'0 | 34'3 | ... | ... | -0.276605 |
| -0.041845 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 39'3 | 0'0 | 39'3 | ... | ... | -0.288714 |
| -0.042922 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 44'3 | 0'0 | 44'3 | ... | ... | -0.299633 |
| -0.043888 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 49'3 | 0'0 | 49'3 | ... | ... | -0.309603 |
| -0.044762 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 54'3 | 0'0 | 54'3 | ... | ... | -0.318788 |
| -0.045564 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 59'3 | 0'0 | 59'3 | ... | ... | -0.327318 |
| -0.046298 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 64'3 | 0'0 | 64'3 | ... | ... | -0.335295 |
| -0.046985 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 69'3 | 0'0 | 69'3 | ... | ... | -0.342795 |
| -0.047621 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 74'3 | 0'0 | 74'3 | ... | ... | -0.349878 |
| -0.048217 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 79'3 | 0'0 | 79'3 | ... | ... | -0.356602 |
| -0.048781 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 84'3 | 0'0 | 84'3 | ... | ... | -0.362999 |
| -0.049308 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 89'3 | 0'0 | 89'3 | ... | ... | -0.369112 |
| -0.04981 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 94'3 | 0'0 | 94'3 | ... | ... | -0.37497 |
| -0.050288 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 99'3 | 0'0 | 99'3 | ... | ... | -0.380593 |
| -0.05074 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 104'2 | 0'0 | 104'2 | ... | ... | -0.36457 |
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.