Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.189975 | ... | ... | 93'1 | 0'0 | 93'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04977 |
| -0.186874 | ... | ... | 88'1 | 0'0 | 88'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049268 |
| -0.183666 | ... | ... | 83'1 | 0'0 | 83'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04874 |
| -0.180337 | ... | ... | 78'1 | 0'0 | 78'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048177 |
| -0.176872 | ... | ... | 73'1 | 0'0 | 73'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047581 |
| -0.173252 | ... | ... | 68'1 | 0'0 | 68'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046945 |
| -0.169455 | ... | ... | 63'1 | 0'0 | 63'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046258 |
| -0.165451 | ... | ... | 58'1 | 0'0 | 58'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045521 |
| -0.161206 | ... | ... | 53'1 | 0'0 | 53'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044717 |
| -0.156671 | ... | ... | 48'1 | 0'0 | 48'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043839 |
| -0.151786 | ... | ... | 43'1 | 0'0 | 43'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04287 |
| -0.14647 | ... | ... | 38'1 | 0'0 | 38'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041786 |
| -0.140604 | ... | ... | 33'1 | 0'0 | 33'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040558 |
| -0.134018 | ... | ... | 28'1 | 0'0 | 28'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039139 |
| -0.143836 | ... | ... | 23'2 | 0'0 | 23'2 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.063731 |
| -0.141917 | ... | ... | 22'2 | 0'0 | 22'2 | 3910 | 0'2 | 0'0 | 0'2 | ... | ... | -0.063024 |
| -0.155905 | ... | ... | 21'3 | 0'0 | 21'3 | 3920 | 0'3 | 0'0 | 0'3 | ... | ... | -0.084245 |
| -0.153577 | ... | ... | 20'3 | 0'0 | 20'3 | 3930 | 0'3 | 0'0 | 0'3 | ... | ... | -0.083143 |
| -0.151155 | ... | ... | 19'3 | 0'0 | 19'3 | 3940 | 0'3 | 0'0 | 0'3 | ... | ... | -0.08199 |
| -0.148634 | ... | ... | 18'3 | 0'0 | 18'3 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.080785 |
| -0.145994 | ... | ... | 17'3 | 0'0 | 17'3 | 3960 | 0'3 | 0'0 | 0'3 | ... | ... | -0.079515 |
| -0.143229 | ... | ... | 16'3 | 0'0 | 16'3 | 3970 | 0'3 | 0'0 | 0'3 | ... | ... | -0.078178 |
| -0.153881 | ... | ... | 15'4 | 0'0 | 15'4 | 3980 | 0'4 | 0'0 | 0'4 | ... | ... | -0.094434 |
| -0.163167 | ... | ... | 14'5 | 0'0 | 14'5 | 3990 | 0'5 | 0'0 | 0'5 | ... | ... | -0.108375 |
| -0.159261 | ... | ... | 13'5 | 0'0 | 13'5 | 4000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.105932 |
| -0.166674 | ... | ... | 12'6 | 0'0 | 12'6 | 4010 | 0'6 | 0'0 | 0'6 | ... | ... | -0.117331 |
| -0.161908 | ... | ... | 11'6 | 0'0 | 11'6 | 4020 | 0'6 | 0'0 | 0'6 | ... | ... | -0.114107 |
| -0.167304 | ... | ... | 10'7 | 0'0 | 10'7 | 4030 | 0'7 | 0'0 | 0'7 | ... | ... | -0.123009 |
| -0.180863 | ... | ... | 10'1 | 0'0 | 10'1 | 4040 | 1'1 | 0'0 | 1'1 | ... | ... | -0.140992 |
| -0.191644 | ... | ... | 9'3 | 0'0 | 9'3 | 4050 | 1'3 | 0'0 | 1'3 | ... | ... | -0.155278 |
| -0.191599 | ... | ... | 8'4 | 0'0 | 8'4 | 4060 | 1'4 | 0'0 | 1'4 | ... | ... | -0.157436 |
| -0.19774 | ... | ... | 7'6 | 0'0 | 7'6 | 4070 | 1'7 | 0'0 | 1'7 | ... | ... | -0.174263 |
| -0.208504 | ... | ... | 7'1 | 0'0 | 7'1 | 4080 | 2'1 | 0'0 | 2'1 | ... | ... | -0.179283 |
| -0.215812 | ... | ... | 6'4 | 0'0 | 6'4 | 4090 | 2'4 | 0'0 | 2'4 | ... | ... | -0.188354 |
| -0.173486 | 5'0 | 5'0 | 5'6 | -0'6 | 5'0 | 4100 | 3'0 | 0'2 | 2'6 | 3'0 | 3'0 | -0.200213 |
| -0.214142 | ... | ... | 5'1 | 0'0 | 5'1 | 4110 | 3'5 | 0'4 | 3'1 | 3'5 | 3'5 | -0.214217 |
| -0.211573 | ... | ... | 4'4 | 0'0 | 4'4 | 4120 | 3'4 | 0'0 | 3'4 | ... | ... | -0.186591 |
| -0.211599 | ... | ... | 4'0 | 0'0 | 4'0 | 4130 | 4'0 | 0'0 | 4'0 | ... | ... | -0.186566 |
| -0.207859 | ... | ... | 3'4 | 0'0 | 3'4 | 4140 | 4'4 | 0'0 | 4'4 | ... | ... | -0.182266 |
| -0.200213 | ... | ... | 3'0 | 0'0 | 3'0 | 4150 | 5'0 | 0'0 | 5'0 | ... | ... | -0.173487 |
| -0.195322 | ... | ... | 2'5 | 0'0 | 2'5 | 4160 | 5'5 | 0'0 | 5'5 | ... | ... | -0.166968 |
| -0.186747 | ... | ... | 2'2 | 0'0 | 2'2 | 4170 | 6'2 | 0'0 | 6'2 | ... | ... | -0.156136 |
| -0.182275 | ... | ... | 2'0 | 0'0 | 2'0 | 4180 | 7'0 | 0'0 | 7'0 | ... | ... | -0.149193 |
| -0.166293 | ... | ... | 1'5 | 0'0 | 1'5 | 4190 | 7'5 | 0'0 | 7'5 | ... | ... | -0.129265 |
| -0.155279 | ... | ... | 1'3 | 0'0 | 1'3 | 4200 | 8'3 | 0'0 | 8'3 | ... | ... | -0.114072 |
| -0.151476 | ... | ... | 1'2 | 0'0 | 1'2 | 4210 | 9'2 | 0'0 | 9'2 | ... | ... | -0.106844 |
| -0.146076 | ... | ... | 1'1 | 0'0 | 1'1 | 4220 | 10'1 | 0'0 | 10'1 | ... | ... | -0.097598 |
| -0.13911 | ... | ... | 1'0 | 0'0 | 1'0 | 4230 | 11'0 | 0'0 | 11'0 | ... | ... | -0.086203 |
| -0.130551 | ... | ... | 0'7 | 0'0 | 0'7 | 4240 | 11'7 | 0'0 | 11'7 | ... | ... | -0.072396 |
| -0.105933 | ... | ... | 0'5 | 0'0 | 0'5 | 4250 | 12'5 | 0'0 | 12'5 | ... | ... | -0.033918 |
| -0.108375 | ... | ... | 0'5 | 0'0 | 0'5 | 4260 | 13'5 | 0'0 | 13'5 | ... | ... | -0.034682 |
| -0.094434 | ... | ... | 0'4 | 0'0 | 0'4 | 4270 | 14'4 | 0'0 | 14'4 | ... | ... | -0.004732 |
| -0.078178 | ... | ... | 0'3 | 0'0 | 0'3 | 4280 | 15'3 | 0'0 | 15'3 | ... | ... | 0.001584 |
| -0.079515 | ... | ... | 0'3 | 0'0 | 0'3 | 4290 | 16'3 | 0'0 | 16'3 | ... | ... | 0.001687 |
| -0.080785 | ... | ... | 0'3 | 0'0 | 0'3 | 4300 | 17'3 | 0'0 | 17'3 | ... | ... | 0.001789 |
| -0.08199 | ... | ... | 0'3 | 0'0 | 0'3 | 4310 | 18'3 | 0'0 | 18'3 | ... | ... | 0.001891 |
| -0.061516 | ... | ... | 0'2 | 0'0 | 0'2 | 4320 | 19'2 | 0'0 | 19'2 | ... | ... | 0.001993 |
| -0.062287 | ... | ... | 0'2 | 0'0 | 0'2 | 4330 | 20'2 | 0'0 | 20'2 | ... | ... | 0.002096 |
| -0.063024 | ... | ... | 0'2 | 0'0 | 0'2 | 4340 | 21'2 | 0'0 | 21'2 | ... | ... | 0.002198 |
| -0.063731 | ... | ... | 0'2 | 0'0 | 0'2 | 4350 | 22'2 | 0'0 | 22'2 | ... | ... | 0.0023 |
| -0.064411 | ... | ... | 0'2 | 0'0 | 0'2 | 4360 | 23'2 | 0'0 | 23'2 | ... | ... | 0.002402 |
| -0.065066 | ... | ... | 0'2 | 0'0 | 0'2 | 4370 | 24'2 | 0'0 | 24'2 | ... | ... | 0.002504 |
| -0.038503 | ... | ... | 0'1 | 0'0 | 0'1 | 4380 | 25'1 | 0'0 | 25'1 | ... | ... | 0.002607 |
| -0.038826 | ... | ... | 0'1 | 0'0 | 0'1 | 4390 | 26'1 | 0'0 | 26'1 | ... | ... | 0.002709 |
| -0.03914 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 27'1 | 0'0 | 27'1 | ... | ... | 0.002811 |
| -0.039442 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 28'1 | 0'0 | 28'1 | ... | ... | 0.002913 |
| -0.039733 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 29'1 | 0'0 | 29'1 | ... | ... | 0.003016 |
| -0.040016 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 30'1 | 0'0 | 30'1 | ... | ... | 0.003118 |
| -0.040559 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 32'1 | 0'0 | 32'1 | ... | ... | 0.003322 |
| -0.041787 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 37'1 | 0'0 | 37'1 | ... | ... | 0.003833 |
| -0.042871 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 42'1 | 0'0 | 42'1 | ... | ... | 0.004345 |
| -0.043842 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 47'1 | 0'0 | 47'1 | ... | ... | 0.004856 |
| -0.04472 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 52'1 | 0'0 | 52'1 | ... | ... | 0.005367 |
| -0.045525 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 57'1 | 0'0 | 57'1 | ... | ... | 0.005878 |
| -0.046263 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 62'1 | 0'0 | 62'1 | ... | ... | 0.006389 |
| -0.046951 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 67'1 | 0'0 | 67'1 | ... | ... | 0.0069 |
| -0.04759 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 72'1 | 0'0 | 72'1 | ... | ... | 0.007411 |
| -0.048188 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 77'1 | 0'0 | 77'1 | ... | ... | 0.007922 |
| -0.048754 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 82'1 | 0'0 | 82'1 | ... | ... | 0.008433 |
| -0.049282 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 87'1 | 0'0 | 87'1 | ... | ... | 0.008945 |
| -0.049785 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 92'1 | 0'0 | 92'1 | ... | ... | 0.009456 |
| -0.050265 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 97'1 | 0'0 | 97'1 | ... | ... | 0.009967 |
| -0.050718 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 102'1 | 0'0 | 102'1 | ... | ... | 0.010478 |
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.