Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.009398 | ... | ... | 90'7 | 0'0 | 90'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049721 |
| 0.008888 | ... | ... | 85'7 | 0'0 | 85'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049216 |
| 0.008377 | ... | ... | 80'7 | 0'0 | 80'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048685 |
| 0.007866 | ... | ... | 75'7 | 0'0 | 75'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048119 |
| 0.007355 | ... | ... | 70'7 | 0'0 | 70'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04752 |
| 0.006844 | ... | ... | 65'7 | 0'0 | 65'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046878 |
| 0.006334 | ... | ... | 60'7 | 0'0 | 60'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046187 |
| 0.005823 | ... | ... | 55'7 | 0'0 | 55'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045444 |
| 0.005312 | ... | ... | 50'7 | 0'0 | 50'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044634 |
| 0.004801 | ... | ... | 45'7 | 0'0 | 45'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043747 |
| 0.004291 | ... | ... | 40'7 | 0'0 | 40'7 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.042767 |
| 0.00378 | ... | ... | 35'7 | 0'0 | 35'7 | 3750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.041669 |
| 0.003269 | ... | ... | 31'0 | 0'0 | 31'0 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.069319 |
| 0.002758 | ... | ... | 26'0 | 0'0 | 26'0 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0666 |
| 0.002247 | ... | ... | 21'0 | 0'0 | 21'0 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.063381 |
| 0 | ... | ... | ... | ... | ... | 3910 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3920 | ... | ... | ... | ... | ... | 0 |
| 0.001941 | ... | ... | 18'1 | 0'0 | 18'1 | 3930 | 0'3 | 0'0 | 0'3 | ... | ... | -0.082573 |
| 0.001839 | ... | ... | 17'2 | 0'0 | 17'2 | 3940 | 0'4 | 0'0 | 0'4 | ... | ... | -0.100349 |
| 0.001737 | 16'2 | 16'2 | 16'2 | 0'0 | 16'2 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.098768 |
| 0.001634 | ... | ... | 15'3 | 0'0 | 15'3 | 3960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.113889 |
| 0.001532 | ... | ... | 14'4 | 0'0 | 14'4 | 3970 | 0'7 | 0'1 | 0'6 | 0'7 | 0'6 | -0.141603 |
| 0.00143 | ... | ... | 13'5 | 0'0 | 13'5 | 3980 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.152137 |
| 0.001328 | ... | ... | 12'6 | 0'0 | 12'6 | 3990 | 1'0 | 0'0 | 1'0 | ... | ... | -0.148695 |
| -0.03352 | 12'1 | 12'1 | 11'6 | 0'3 | 12'1 | 4000 | 1'1 | 0'1 | 1'0 | 1'1 | 1'1 | -0.157272 |
| -0.003588 | ... | ... | 11'0 | 0'0 | 11'0 | 4010 | 1'2 | 0'0 | 1'2 | 1'2 | 1'2 | -0.164443 |
| -0.031812 | ... | ... | 10'1 | 0'0 | 10'1 | 4020 | 1'1 | -0'2 | 1'3 | 1'1 | 1'1 | -0.148474 |
| -0.050586 | ... | ... | 9'2 | 0'0 | 9'2 | 4030 | 1'4 | 0'0 | 1'4 | ... | ... | -0.174637 |
| -0.079326 | ... | ... | 8'4 | 0'0 | 8'4 | 4040 | 2'2 | 0'4 | 1'6 | 2'2 | 2'2 | -0.221899 |
| -0.122192 | 8'0 | 8'0 | 7'6 | 0'2 | 8'0 | 4050 | 2'0 | 0'0 | 2'0 | 2'5 | 2'0 | -0.196281 |
| -0.116302 | ... | ... | 7'0 | 0'0 | 7'0 | 4060 | 2'4 | 0'2 | 2'2 | 2'4 | 2'4 | -0.218756 |
| -0.136406 | ... | ... | 6'3 | 0'0 | 6'3 | 4070 | 2'1 | -0'4 | 2'5 | 2'7 | 2'1 | -0.184865 |
| -0.158367 | 5'7 | 5'7 | 5'6 | 0'1 | 5'7 | 4080 | 2'3 | -0'5 | 3'0 | 3'5 | 2'3 | -0.187914 |
| -0.160314 | 5'1 | 5'1 | 5'1 | 0'0 | 5'1 | 4090 | 2'7 | -0'4 | 3'3 | 2'7 | 2'6 | -0.201595 |
| -0.191484 | 5'3 | 4'2 | 4'5 | 0'3 | 5'0 | 4100 | 3'0 | -0'7 | 3'7 | 4'5 | 3'0 | -0.191582 |
| -0.191263 | 4'3 | 4'3 | 4'1 | 0'2 | 4'3 | 4110 | 4'4 | 0'1 | 4'3 | 4'6 | 4'4 | -0.247903 |
| -0.180872 | 3'7 | 3'4 | 3'5 | 0'0 | 3'5 | 4120 | 4'0 | -0'7 | 4'7 | 5'2 | 3'7 | -0.199581 |
| -0.216495 | 3'7 | 3'4 | 3'2 | 0'5 | 3'7 | 4130 | 5'4 | 0'0 | 5'4 | 5'4 | 5'4 | -0.247852 |
| -0.198068 | 3'4 | 2'7 | 2'7 | 0'2 | 3'1 | 4140 | 4'7 | -1'2 | 6'1 | 6'6 | 4'7 | -0.184981 |
| -0.201595 | 3'2 | 2'3 | 2'4 | 0'3 | 2'7 | 4150 | 6'0 | -0'6 | 6'6 | 7'5 | 6'0 | -0.20818 |
| -0.187914 | 2'3 | 2'3 | 2'1 | 0'2 | 2'3 | 4160 | 7'3 | 0'0 | 7'3 | ... | ... | -0.24371 |
| -0.169308 | 2'0 | 1'7 | 1'7 | 0'0 | 1'7 | 4170 | 8'1 | 0'0 | 8'1 | 8'1 | 8'1 | -0.243626 |
| -0.187161 | 2'0 | 2'0 | 1'5 | 0'3 | 2'0 | 4180 | 9'2 | 0'3 | 8'7 | 9'2 | 9'2 | -0.263469 |
| -0.179084 | 1'6 | 1'2 | 1'3 | 0'3 | 1'6 | 4190 | 9'5 | 0'0 | 9'5 | ... | ... | -0.236757 |
| -0.158518 | 1'3 | 1'2 | 1'2 | 0'1 | 1'3 | 4200 | 8'7 | -1'5 | 10'4 | 11'3 | 8'7 | -0.116446 |
| -0.154266 | 1'2 | 1'2 | 1'0 | 0'2 | 1'2 | 4210 | 11'2 | 0'0 | 11'2 | ... | ... | -0.229967 |
| -0.124997 | ... | ... | 0'7 | 0'0 | 0'7 | 4220 | 12'1 | 0'0 | 12'1 | ... | ... | -0.228661 |
| -0.128769 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 4230 | 13'0 | 0'0 | 13'0 | ... | ... | -0.22619 |
| -0.118865 | 0'6 | 0'5 | 0'5 | 0'1 | 0'6 | 4240 | 13'7 | 0'0 | 13'7 | ... | ... | -0.2226 |
| -0.107171 | 0'5 | 0'4 | 0'4 | 0'1 | 0'5 | 4250 | 15'4 | 0'6 | 14'6 | 15'4 | 15'4 | -0.277702 |
| -0.093491 | 0'4 | 0'3 | 0'3 | 0'1 | 0'4 | 4260 | 15'5 | 0'0 | 15'5 | ... | ... | -0.212177 |
| -0.077483 | ... | ... | 0'3 | 0'0 | 0'3 | 4270 | 16'5 | 0'0 | 16'5 | ... | ... | -0.216895 |
| -0.078854 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4280 | 17'5 | 0'0 | 17'5 | ... | ... | -0.221388 |
| -0.080159 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4290 | 18'4 | 0'0 | 18'4 | ... | ... | -0.213664 |
| -0.060293 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4300 | 19'4 | 0'0 | 19'4 | ... | ... | -0.217543 |
| -0.061118 | ... | ... | 0'2 | 0'0 | 0'2 | 4310 | 20'4 | 0'0 | 20'4 | ... | ... | -0.221267 |
| -0.036484 | ... | ... | 0'1 | 0'0 | 0'1 | 4320 | 21'3 | 0'0 | 21'3 | ... | ... | -0.211776 |
| -0.036887 | ... | ... | 0'1 | 0'0 | 0'1 | 4330 | 22'3 | 0'0 | 22'3 | ... | ... | -0.215002 |
| -0.037271 | ... | ... | 0'1 | 0'0 | 0'1 | 4340 | 23'3 | 0'0 | 23'3 | ... | ... | -0.218116 |
| -0.03764 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4350 | 24'3 | 0'0 | 24'3 | ... | ... | -0.221123 |
| -0.037997 | ... | ... | 0'1 | 0'0 | 0'1 | 4360 | 25'3 | 0'0 | 25'3 | ... | ... | -0.224032 |
| -0.038337 | ... | ... | 0'1 | 0'0 | 0'1 | 4370 | 26'3 | 0'0 | 26'3 | ... | ... | -0.226849 |
| -0.038666 | ... | ... | 0'1 | 0'0 | 0'1 | 4380 | 27'3 | 0'0 | 27'3 | ... | ... | -0.229581 |
| -0.038984 | ... | ... | 0'1 | 0'0 | 0'1 | 4390 | 28'3 | 0'0 | 28'3 | ... | ... | -0.232233 |
| -0.039293 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4400 | 29'3 | 0'0 | 29'3 | ... | ... | -0.234811 |
| -0.039589 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 30'3 | 0'0 | 30'3 | ... | ... | -0.237319 |
| -0.039875 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 31'3 | 0'0 | 31'3 | ... | ... | -0.239759 |
| -0.040154 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 32'3 | 0'0 | 32'3 | ... | ... | -0.242137 |
| -0.04069 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 34'3 | 0'0 | 34'3 | ... | ... | -0.246725 |
| -0.041902 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 39'3 | 0'0 | 39'3 | ... | ... | -0.257309 |
| -0.042973 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 44'3 | 0'0 | 44'3 | ... | ... | -0.266858 |
| -0.043934 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 49'3 | 0'0 | 49'3 | ... | ... | -0.275582 |
| -0.044804 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 54'3 | 0'0 | 54'3 | ... | ... | -0.283631 |
| -0.045602 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 59'3 | 0'0 | 59'3 | ... | ... | -0.29111 |
| -0.046334 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 64'3 | 0'0 | 64'3 | ... | ... | -0.298112 |
| -0.047018 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 69'3 | 0'0 | 69'3 | ... | ... | -0.304702 |
| -0.047651 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 74'3 | 0'0 | 74'3 | ... | ... | -0.310934 |
| -0.048246 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 79'3 | 0'0 | 79'3 | ... | ... | -0.316855 |
| -0.048808 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 84'3 | 0'0 | 84'3 | ... | ... | -0.322497 |
| -0.049333 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 89'3 | 0'0 | 89'3 | ... | ... | -0.327895 |
| -0.049835 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 94'3 | 0'0 | 94'3 | ... | ... | -0.333073 |
| -0.050311 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 99'3 | 0'0 | 99'3 | ... | ... | -0.33805 |
| -0.050762 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 104'2 | 0'0 | 104'2 | ... | ... | -0.320309 |
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.