Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.009373 | ... | ... | 90'7 | 0'0 | 90'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049696 |
| 0.008862 | ... | ... | 85'7 | 0'0 | 85'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04919 |
| 0.008351 | ... | ... | 80'7 | 0'0 | 80'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048658 |
| 0.00784 | ... | ... | 75'7 | 0'0 | 75'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04809 |
| 0.00733 | ... | ... | 70'7 | 0'0 | 70'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047489 |
| 0.006819 | ... | ... | 65'7 | 0'0 | 65'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046844 |
| 0.006308 | ... | ... | 60'7 | 0'0 | 60'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046152 |
| 0.005797 | ... | ... | 55'7 | 0'0 | 55'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045404 |
| 0.005287 | ... | ... | 50'7 | 0'0 | 50'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044592 |
| 0.004776 | ... | ... | 45'7 | 0'0 | 45'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0437 |
| 0.004265 | ... | ... | 40'7 | 0'0 | 40'7 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.042715 |
| 0.003754 | ... | ... | 35'7 | 0'0 | 35'7 | 3750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.041611 |
| 0.003243 | ... | ... | 31'0 | 0'0 | 31'0 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.069193 |
| 0.002733 | ... | ... | 26'0 | 0'0 | 26'0 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.066452 |
| 0.002222 | ... | ... | 21'0 | 0'0 | 21'0 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.063203 |
| 0 | ... | ... | ... | ... | ... | 3910 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3920 | ... | ... | ... | ... | ... | 0 |
| 0.001915 | ... | ... | 18'1 | 0'0 | 18'1 | 3930 | 0'3 | 0'0 | 0'3 | ... | ... | -0.082283 |
| 0.001813 | ... | ... | 17'2 | 0'0 | 17'2 | 3940 | 0'4 | 0'0 | 0'4 | ... | ... | -0.099962 |
| 0.001711 | 16'2 | 16'2 | 16'2 | 0'0 | 16'2 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.098359 |
| 0.001609 | ... | ... | 15'3 | 0'0 | 15'3 | 3960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.11337 |
| 0.001507 | ... | ... | 14'4 | 0'0 | 14'4 | 3970 | 0'7 | 0'1 | 0'6 | 0'7 | 0'6 | -0.140887 |
| 0.001405 | ... | ... | 13'5 | 0'0 | 13'5 | 3980 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.151294 |
| -0.004159 | ... | ... | 12'6 | 0'0 | 12'6 | 3990 | 1'0 | 0'0 | 1'0 | ... | ... | -0.147805 |
| -0.072854 | 12'1 | 12'1 | 11'6 | 0'3 | 12'1 | 4000 | 1'1 | 0'1 | 1'0 | 1'1 | 1'1 | -0.156234 |
| -0.053261 | ... | ... | 11'0 | 0'0 | 11'0 | 4010 | 1'2 | 0'0 | 1'2 | 1'2 | 1'2 | -0.163247 |
| -0.06894 | ... | ... | 10'1 | 0'0 | 10'1 | 4020 | 1'1 | -0'2 | 1'3 | 1'1 | 1'1 | -0.147284 |
| -0.081546 | ... | ... | 9'2 | 0'0 | 9'2 | 4030 | 1'4 | 0'0 | 1'4 | ... | ... | -0.17307 |
| -0.103767 | ... | ... | 8'4 | 0'0 | 8'4 | 4040 | 2'2 | 0'4 | 1'6 | 2'2 | 2'2 | -0.219716 |
| -0.140551 | 8'0 | 8'0 | 7'6 | 0'2 | 8'0 | 4050 | 2'0 | 0'0 | 2'0 | 2'5 | 2'0 | -0.194075 |
| -0.133546 | ... | ... | 7'0 | 0'0 | 7'0 | 4060 | 2'4 | 0'2 | 2'2 | 2'4 | 2'4 | -0.216037 |
| -0.150696 | ... | ... | 6'3 | 0'0 | 6'3 | 4070 | 2'1 | -0'4 | 2'5 | 2'7 | 2'1 | -0.182113 |
| -0.17014 | 5'7 | 5'7 | 5'6 | 0'1 | 5'7 | 4080 | 2'3 | -0'5 | 3'0 | 3'5 | 2'3 | -0.184673 |
| -0.170546 | 5'1 | 5'1 | 5'1 | 0'0 | 5'1 | 4090 | 2'7 | -0'4 | 3'3 | 2'7 | 2'6 | -0.197661 |
| -0.206236 | 5'3 | 4'2 | 4'5 | 0'4 | 5'1 | 4100 | 3'1 | -0'6 | 3'7 | 4'5 | 3'0 | -0.193482 |
| -0.198443 | 4'3 | 4'3 | 4'1 | 0'2 | 4'3 | 4110 | 4'4 | 0'1 | 4'3 | 4'6 | 4'4 | -0.242336 |
| -0.186982 | 3'7 | 3'4 | 3'5 | 0'0 | 3'5 | 4120 | 4'0 | -0'7 | 4'7 | 5'2 | 3'7 | -0.19321 |
| -0.190156 | 3'7 | 3'2 | 3'2 | 0'0 | 3'2 | 4130 | 4'7 | -0'5 | 5'4 | 5'4 | 4'7 | -0.20909 |
| -0.202506 | 3'4 | 2'7 | 2'7 | 0'2 | 3'1 | 4140 | 4'7 | -1'2 | 6'1 | 6'6 | 4'7 | -0.176121 |
| -0.184839 | 3'2 | 2'3 | 2'4 | 0'0 | 2'4 | 4150 | 6'0 | -0'6 | 6'6 | 7'5 | 6'0 | -0.198447 |
| -0.191068 | 2'3 | 2'3 | 2'1 | 0'2 | 2'3 | 4160 | 7'3 | 0'0 | 7'3 | ... | ... | -0.233502 |
| -0.171818 | 2'0 | 1'7 | 1'7 | 0'0 | 1'7 | 4170 | 8'1 | 0'0 | 8'1 | 8'1 | 8'1 | -0.232367 |
| -0.18952 | 2'0 | 2'0 | 1'5 | 0'3 | 2'0 | 4180 | 9'2 | 0'3 | 8'7 | 9'2 | 9'2 | -0.251651 |
| -0.162987 | 1'6 | 1'2 | 1'3 | 0'1 | 1'4 | 4190 | 9'5 | 0'0 | 9'5 | ... | ... | -0.223178 |
| -0.160086 | 1'3 | 1'2 | 1'2 | 0'1 | 1'3 | 4200 | 9'7 | -0'5 | 10'4 | 11'3 | 8'7 | -0.179149 |
| -0.155619 | 1'2 | 1'2 | 1'0 | 0'2 | 1'2 | 4210 | 11'2 | 0'0 | 11'2 | ... | ... | -0.21403 |
| -0.125965 | ... | ... | 0'7 | 0'0 | 0'7 | 4220 | 12'1 | 0'0 | 12'1 | ... | ... | -0.211643 |
| -0.129667 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 4230 | 13'0 | 0'0 | 13'0 | ... | ... | -0.208059 |
| -0.119614 | 0'6 | 0'5 | 0'5 | 0'1 | 0'6 | 4240 | 13'7 | 0'0 | 13'7 | ... | ... | -0.203313 |
| -0.107778 | 0'5 | 0'4 | 0'4 | 0'1 | 0'5 | 4250 | 15'4 | 0'6 | 14'6 | 15'4 | 15'4 | -0.260083 |
| -0.093966 | 0'4 | 0'3 | 0'3 | 0'1 | 0'4 | 4260 | 15'5 | 0'0 | 15'5 | ... | ... | -0.190404 |
| -0.077833 | ... | ... | 0'3 | 0'0 | 0'3 | 4270 | 16'5 | 0'0 | 16'5 | ... | ... | -0.194534 |
| -0.079187 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4280 | 17'5 | 0'0 | 17'5 | ... | ... | -0.198464 |
| -0.080475 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4290 | 18'4 | 0'0 | 18'4 | ... | ... | -0.189402 |
| -0.060503 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4300 | 19'4 | 0'0 | 19'4 | ... | ... | -0.192753 |
| -0.061318 | ... | ... | 0'2 | 0'0 | 0'2 | 4310 | 20'4 | 0'0 | 20'4 | ... | ... | -0.195964 |
| -0.036586 | ... | ... | 0'1 | 0'0 | 0'1 | 4320 | 21'3 | 0'0 | 21'3 | ... | ... | -0.185046 |
| -0.036984 | ... | ... | 0'1 | 0'0 | 0'1 | 4330 | 22'3 | 0'0 | 22'3 | ... | ... | -0.187792 |
| -0.037364 | ... | ... | 0'1 | 0'0 | 0'1 | 4340 | 23'3 | 0'0 | 23'3 | ... | ... | -0.19044 |
| -0.037731 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4350 | 24'3 | 0'0 | 24'3 | ... | ... | -0.192996 |
| -0.038083 | ... | ... | 0'1 | 0'0 | 0'1 | 4360 | 25'3 | 0'0 | 25'3 | ... | ... | -0.195469 |
| -0.038421 | ... | ... | 0'1 | 0'0 | 0'1 | 4370 | 26'3 | 0'0 | 26'3 | ... | ... | -0.197865 |
| -0.038746 | ... | ... | 0'1 | 0'0 | 0'1 | 4380 | 27'3 | 0'0 | 27'3 | ... | ... | -0.200188 |
| -0.039062 | ... | ... | 0'1 | 0'0 | 0'1 | 4390 | 28'3 | 0'0 | 28'3 | ... | ... | -0.202444 |
| -0.039368 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4400 | 29'3 | 0'0 | 29'3 | ... | ... | -0.204636 |
| -0.039661 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 30'3 | 0'0 | 30'3 | ... | ... | -0.206769 |
| -0.039946 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 31'3 | 0'0 | 31'3 | ... | ... | -0.208845 |
| -0.040222 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 32'3 | 0'0 | 32'3 | ... | ... | -0.210871 |
| -0.040754 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 34'3 | 0'0 | 34'3 | ... | ... | -0.214772 |
| -0.041959 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 39'3 | 0'0 | 39'3 | ... | ... | -0.223787 |
| -0.043023 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 44'3 | 0'0 | 44'3 | ... | ... | -0.231933 |
| -0.043979 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 49'3 | 0'0 | 49'3 | ... | ... | -0.23938 |
| -0.044845 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 54'3 | 0'0 | 54'3 | ... | ... | -0.24626 |
| -0.04564 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 59'3 | 0'0 | 59'3 | ... | ... | -0.252669 |
| -0.046369 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 64'3 | 0'0 | 64'3 | ... | ... | -0.258674 |
| -0.047051 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 69'3 | 0'0 | 69'3 | ... | ... | -0.264338 |
| -0.047681 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 74'3 | 0'0 | 74'3 | ... | ... | -0.269703 |
| -0.048275 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 79'3 | 0'0 | 79'3 | ... | ... | -0.274808 |
| -0.048835 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 84'3 | 0'0 | 84'3 | ... | ... | -0.279684 |
| -0.049359 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 89'3 | 0'0 | 89'3 | ... | ... | -0.284355 |
| -0.049859 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 94'3 | 0'0 | 94'3 | ... | ... | -0.288843 |
| -0.050334 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 99'3 | 0'0 | 99'3 | ... | ... | -0.293168 |
| -0.050784 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 104'2 | 0'0 | 104'2 | ... | ... | -0.273453 |
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.