Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.147452 | ... | ... | 93'1 | 0'0 | 93'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055329 |
| -0.144881 | ... | ... | 88'1 | 0'0 | 88'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054773 |
| -0.142236 | ... | ... | 83'1 | 0'0 | 83'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054188 |
| -0.139513 | ... | ... | 78'1 | 0'0 | 78'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053565 |
| -0.1367 | ... | ... | 73'1 | 0'0 | 73'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052905 |
| -0.133783 | ... | ... | 68'1 | 0'0 | 68'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0522 |
| -0.130747 | ... | ... | 63'1 | 0'0 | 63'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051439 |
| -0.127573 | ... | ... | 58'1 | 0'0 | 58'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050624 |
| -0.124234 | ... | ... | 53'1 | 0'0 | 53'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049734 |
| -0.1207 | ... | ... | 48'1 | 0'0 | 48'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048764 |
| -0.116926 | ... | ... | 43'1 | 0'0 | 43'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047692 |
| -0.112854 | ... | ... | 38'1 | 0'0 | 38'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046495 |
| -0.108403 | ... | ... | 33'1 | 0'0 | 33'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04514 |
| -0.103451 | ... | ... | 28'1 | 0'0 | 28'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043576 |
| -0.120161 | ... | ... | 23'2 | 0'0 | 23'2 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.071008 |
| -0.118623 | ... | ... | 22'2 | 0'0 | 22'2 | 3910 | 0'2 | 0'0 | 0'2 | ... | ... | -0.070231 |
| -0.137131 | ... | ... | 21'3 | 0'0 | 21'3 | 3920 | 0'3 | 0'0 | 0'3 | ... | ... | -0.093909 |
| -0.135167 | ... | ... | 20'3 | 0'0 | 20'3 | 3930 | 0'3 | 0'0 | 0'3 | ... | ... | -0.0927 |
| -0.133124 | ... | ... | 19'3 | 0'0 | 19'3 | 3940 | 0'3 | 0'0 | 0'3 | ... | ... | -0.091432 |
| -0.130991 | ... | ... | 18'3 | 0'0 | 18'3 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.090108 |
| -0.128768 | ... | ... | 17'3 | 0'0 | 17'3 | 3960 | 0'3 | 0'0 | 0'3 | ... | ... | -0.088716 |
| -0.126433 | ... | ... | 16'3 | 0'0 | 16'3 | 3970 | 0'3 | 0'0 | 0'3 | ... | ... | -0.087249 |
| -0.140823 | ... | ... | 15'4 | 0'0 | 15'4 | 3980 | 0'4 | 0'0 | 0'4 | ... | ... | -0.105448 |
| -0.153382 | ... | ... | 14'5 | 0'0 | 14'5 | 3990 | 0'5 | 0'0 | 0'5 | ... | ... | -0.121081 |
| -0.149845 | ... | ... | 13'5 | 0'0 | 13'5 | 4000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.118406 |
| -0.160108 | ... | ... | 12'6 | 0'0 | 12'6 | 4010 | 0'6 | 0'0 | 0'6 | ... | ... | -0.131239 |
| -0.155686 | ... | ... | 11'6 | 0'0 | 11'6 | 4020 | 0'6 | 0'0 | 0'6 | ... | ... | -0.127721 |
| -0.16356 | ... | ... | 10'7 | 0'0 | 10'7 | 4030 | 0'7 | 0'0 | 0'7 | ... | ... | -0.137806 |
| -0.181096 | ... | ... | 10'1 | 0'0 | 10'1 | 4040 | 1'1 | 0'0 | 1'1 | ... | ... | -0.158132 |
| -0.19517 | ... | ... | 9'3 | 0'0 | 9'3 | 4050 | 1'3 | 0'0 | 1'3 | ... | ... | -0.174371 |
| -0.196536 | ... | ... | 8'4 | 0'0 | 8'4 | 4060 | 1'4 | 0'0 | 1'4 | ... | ... | -0.177055 |
| -0.205092 | ... | ... | 7'6 | 0'0 | 7'6 | 4070 | 1'7 | 0'0 | 1'7 | ... | ... | -0.196306 |
| -0.218859 | ... | ... | 7'1 | 0'0 | 7'1 | 4080 | 2'1 | 0'0 | 2'1 | ... | ... | -0.202378 |
| -0.228528 | ... | ... | 6'4 | 0'0 | 6'4 | 4090 | 2'4 | 0'0 | 2'4 | ... | ... | -0.213109 |
| -0.181936 | 5'0 | 5'0 | 5'6 | -0'6 | 5'0 | 4100 | 2'6 | 0'0 | 2'6 | 3'0 | 2'6 | -0.212218 |
| -0.229203 | ... | ... | 5'1 | 0'0 | 5'1 | 4110 | 3'5 | 0'4 | 3'1 | 3'5 | 3'5 | -0.243513 |
| -0.227508 | ... | ... | 4'4 | 0'0 | 4'4 | 4120 | 3'4 | 0'0 | 3'4 | ... | ... | -0.213607 |
| -0.228605 | ... | ... | 4'0 | 0'0 | 4'0 | 4130 | 4'0 | 0'0 | 4'0 | ... | ... | -0.214723 |
| -0.225405 | ... | ... | 3'4 | 0'0 | 3'4 | 4140 | 4'4 | 0'0 | 4'4 | ... | ... | -0.211261 |
| -0.217781 | ... | ... | 3'0 | 0'0 | 3'0 | 4150 | 5'0 | 0'0 | 5'0 | ... | ... | -0.203073 |
| -0.213079 | ... | ... | 2'5 | 0'0 | 2'5 | 4160 | 5'5 | 0'0 | 5'5 | ... | ... | -0.197544 |
| -0.204208 | ... | ... | 2'2 | 0'0 | 2'2 | 4170 | 6'2 | 0'0 | 6'2 | ... | ... | -0.187529 |
| -0.199743 | ... | ... | 2'0 | 0'0 | 2'0 | 4180 | 7'0 | 0'0 | 7'0 | ... | ... | -0.181802 |
| -0.182532 | ... | ... | 1'5 | 0'0 | 1'5 | 4190 | 7'5 | 0'0 | 7'5 | ... | ... | -0.162645 |
| -0.170698 | ... | ... | 1'3 | 0'0 | 1'3 | 4200 | 8'3 | 0'0 | 8'3 | ... | ... | -0.148772 |
| -0.166726 | ... | ... | 1'2 | 0'0 | 1'2 | 4210 | 9'2 | 0'0 | 9'2 | ... | ... | -0.143125 |
| -0.160956 | ... | ... | 1'1 | 0'0 | 1'1 | 4220 | 10'1 | 0'0 | 10'1 | ... | ... | -0.135507 |
| -0.153413 | ... | ... | 1'0 | 0'0 | 1'0 | 4230 | 11'0 | 0'0 | 11'0 | ... | ... | -0.125902 |
| -0.144089 | ... | ... | 0'7 | 0'0 | 0'7 | 4240 | 11'7 | 0'0 | 11'7 | ... | ... | -0.114229 |
| -0.11701 | ... | ... | 0'5 | 0'0 | 0'5 | 4250 | 12'5 | 0'0 | 12'5 | ... | ... | -0.081896 |
| -0.119764 | ... | ... | 0'5 | 0'0 | 0'5 | 4260 | 13'5 | 0'0 | 13'5 | ... | ... | -0.083794 |
| -0.104415 | ... | ... | 0'4 | 0'0 | 0'4 | 4270 | 14'4 | 0'0 | 14'4 | ... | ... | -0.064069 |
| -0.086488 | ... | ... | 0'3 | 0'0 | 0'3 | 4280 | 15'3 | 0'0 | 15'3 | ... | ... | -0.039754 |
| -0.087992 | ... | ... | 0'3 | 0'0 | 0'3 | 4290 | 16'3 | 0'0 | 16'3 | ... | ... | -0.040491 |
| -0.089423 | ... | ... | 0'3 | 0'0 | 0'3 | 4300 | 17'3 | 0'0 | 17'3 | ... | ... | -0.0412 |
| -0.090778 | ... | ... | 0'3 | 0'0 | 0'3 | 4310 | 18'3 | 0'0 | 18'3 | ... | ... | -0.041884 |
| -0.068136 | ... | ... | 0'2 | 0'0 | 0'2 | 4320 | 19'2 | 0'0 | 19'2 | ... | ... | -0.006433 |
| -0.069002 | ... | ... | 0'2 | 0'0 | 0'2 | 4330 | 20'2 | 0'0 | 20'2 | ... | ... | -0.006767 |
| -0.06983 | ... | ... | 0'2 | 0'0 | 0'2 | 4340 | 21'2 | 0'0 | 21'2 | ... | ... | -0.007101 |
| -0.070624 | ... | ... | 0'2 | 0'0 | 0'2 | 4350 | 22'2 | 0'0 | 22'2 | ... | ... | -0.007435 |
| -0.071387 | ... | ... | 0'2 | 0'0 | 0'2 | 4360 | 23'2 | 0'0 | 23'2 | ... | ... | -0.00777 |
| -0.072121 | ... | ... | 0'2 | 0'0 | 0'2 | 4370 | 24'2 | 0'0 | 24'2 | ... | ... | -0.008104 |
| -0.042692 | ... | ... | 0'1 | 0'0 | 0'1 | 4380 | 25'1 | 0'0 | 25'1 | ... | ... | 0.002581 |
| -0.043053 | ... | ... | 0'1 | 0'0 | 0'1 | 4390 | 26'1 | 0'0 | 26'1 | ... | ... | 0.002684 |
| -0.043405 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 27'1 | 0'0 | 27'1 | ... | ... | 0.002786 |
| -0.043744 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 28'1 | 0'0 | 28'1 | ... | ... | 0.002888 |
| -0.04407 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 29'1 | 0'0 | 29'1 | ... | ... | 0.00299 |
| -0.044387 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 30'1 | 0'0 | 30'1 | ... | ... | 0.003093 |
| -0.044994 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 32'1 | 0'0 | 32'1 | ... | ... | 0.003297 |
| -0.046368 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 37'1 | 0'0 | 37'1 | ... | ... | 0.003808 |
| -0.04758 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 42'1 | 0'0 | 42'1 | ... | ... | 0.004319 |
| -0.048664 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 47'1 | 0'0 | 47'1 | ... | ... | 0.004831 |
| -0.049645 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 52'1 | 0'0 | 52'1 | ... | ... | 0.005342 |
| -0.050543 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 57'1 | 0'0 | 57'1 | ... | ... | 0.005853 |
| -0.051366 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 62'1 | 0'0 | 62'1 | ... | ... | 0.006364 |
| -0.052134 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 67'1 | 0'0 | 67'1 | ... | ... | 0.006875 |
| -0.052846 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 72'1 | 0'0 | 72'1 | ... | ... | 0.007386 |
| -0.053512 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 77'1 | 0'0 | 77'1 | ... | ... | 0.007898 |
| -0.054144 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 82'1 | 0'0 | 82'1 | ... | ... | 0.008409 |
| -0.054732 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 87'1 | 0'0 | 87'1 | ... | ... | 0.00892 |
| -0.055292 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 92'1 | 0'0 | 92'1 | ... | ... | 0.009431 |
| -0.055827 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 97'1 | 0'0 | 97'1 | ... | ... | 0.009942 |
| -0.056331 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 102'1 | 0'0 | 102'1 | ... | ... | 0.010453 |
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.