Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.13293 | ... | ... | 90'7 | 0'0 | 90'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049572 |
| -0.130492 | ... | ... | 85'7 | 0'0 | 85'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04906 |
| -0.127989 | ... | ... | 80'7 | 0'0 | 80'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04852 |
| -0.125413 | ... | ... | 75'7 | 0'0 | 75'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047943 |
| -0.12275 | ... | ... | 70'7 | 0'0 | 70'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047333 |
| -0.119991 | ... | ... | 65'7 | 0'0 | 65'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046675 |
| -0.117118 | ... | ... | 60'7 | 0'0 | 60'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045971 |
| -0.114114 | ... | ... | 55'7 | 0'0 | 55'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045207 |
| -0.110952 | ... | ... | 50'7 | 0'0 | 50'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044378 |
| -0.1076 | ... | ... | 45'7 | 0'0 | 45'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043463 |
| -0.104014 | ... | ... | 40'7 | 0'0 | 40'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042451 |
| -0.100133 | ... | ... | 35'7 | 0'0 | 35'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041313 |
| -0.117742 | ... | ... | 31'0 | 0'0 | 31'0 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.068547 |
| -0.111868 | ... | ... | 26'0 | 0'0 | 26'0 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.065695 |
| -0.105058 | ... | ... | 21'0 | 0'0 | 21'0 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.062287 |
| 0 | ... | ... | ... | ... | ... | 3910 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3920 | ... | ... | ... | ... | ... | 0 |
| -0.117446 | ... | ... | 18'1 | 0'0 | 18'1 | 3930 | 0'3 | 0'0 | 0'3 | ... | ... | -0.080785 |
| -0.131131 | ... | ... | 17'2 | 0'0 | 17'2 | 3940 | 0'4 | 0'0 | 0'4 | ... | ... | -0.097945 |
| -0.128675 | ... | ... | 16'2 | 0'0 | 16'2 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.096236 |
| -0.140326 | ... | ... | 15'3 | 0'0 | 15'3 | 3960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.110672 |
| -0.15049 | ... | ... | 14'4 | 0'0 | 14'4 | 3970 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.123172 |
| -0.159261 | ... | ... | 13'5 | 0'0 | 13'5 | 3980 | 0'7 | 0'0 | 0'7 | ... | ... | -0.133953 |
| -0.166674 | ... | ... | 12'6 | 0'0 | 12'6 | 3990 | 1'0 | 0'0 | 1'0 | ... | ... | -0.143129 |
| -0.161908 | ... | ... | 11'6 | 0'0 | 11'6 | 4000 | 1'1 | 0'1 | 1'0 | 1'1 | 1'1 | -0.15079 |
| -0.177489 | ... | ... | 11'0 | 0'0 | 11'0 | 4010 | 1'2 | 0'0 | 1'2 | 1'2 | 1'2 | -0.15695 |
| -0.180863 | ... | ... | 10'1 | 0'0 | 10'1 | 4020 | 1'3 | 0'0 | 1'3 | ... | ... | -0.161619 |
| -0.182811 | ... | ... | 9'2 | 0'0 | 9'2 | 4030 | 1'4 | 0'0 | 1'4 | ... | ... | -0.164758 |
| -0.191599 | ... | ... | 8'4 | 0'0 | 8'4 | 4040 | 1'6 | 0'0 | 1'6 | ... | ... | -0.174968 |
| -0.197741 | ... | ... | 7'6 | 0'0 | 7'6 | 4050 | 2'3 | 0'3 | 2'0 | 2'3 | 2'2 | -0.205649 |
| -0.201258 | ... | ... | 7'0 | 0'0 | 7'0 | 4060 | 2'2 | 0'0 | 2'2 | ... | ... | -0.186747 |
| -0.208968 | ... | ... | 6'3 | 0'0 | 6'3 | 4070 | 2'5 | 0'0 | 2'5 | ... | ... | -0.195322 |
| -0.219799 | 5'7 | 5'7 | 5'6 | 0'1 | 5'7 | 4080 | 3'0 | 0'0 | 3'0 | ... | ... | -0.200213 |
| -0.214142 | ... | ... | 5'1 | 0'0 | 5'1 | 4090 | 3'3 | 0'0 | 3'3 | ... | ... | -0.201493 |
| -0.217823 | ... | ... | 4'5 | 0'0 | 4'5 | 4100 | 4'2 | 0'3 | 3'7 | 4'2 | 4'2 | -0.224097 |
| -0.230345 | 4'3 | 4'3 | 4'1 | 0'2 | 4'3 | 4110 | 4'3 | 0'0 | 4'3 | ... | ... | -0.205323 |
| -0.214217 | ... | ... | 3'5 | 0'0 | 3'5 | 4120 | 4'7 | 0'0 | 4'7 | ... | ... | -0.201418 |
| -0.213371 | ... | ... | 3'2 | 0'0 | 3'2 | 4130 | 5'4 | 0'0 | 5'4 | ... | ... | -0.200093 |
| -0.20913 | 2'7 | 2'7 | 2'7 | 0'0 | 2'7 | 4140 | 6'1 | 0'0 | 6'1 | ... | ... | -0.195163 |
| -0.20145 | ... | ... | 2'4 | 0'0 | 2'4 | 4150 | 6'7 | 0'1 | 6'6 | 7'0 | 6'7 | -0.193946 |
| -0.190169 | ... | ... | 2'1 | 0'0 | 2'1 | 4160 | 7'3 | 0'0 | 7'3 | ... | ... | -0.174064 |
| -0.191823 | 2'0 | 2'0 | 1'7 | 0'1 | 2'0 | 4170 | 8'1 | 0'0 | 8'1 | ... | ... | -0.166095 |
| -0.173996 | ... | ... | 1'5 | 0'0 | 1'5 | 4180 | 8'7 | 0'0 | 8'7 | ... | ... | -0.155102 |
| -0.161619 | ... | ... | 1'3 | 0'0 | 1'3 | 4190 | 9'5 | 0'0 | 9'5 | ... | ... | -0.140863 |
| -0.15695 | ... | ... | 1'2 | 0'0 | 1'2 | 4200 | 10'7 | 0'3 | 10'4 | 10'7 | 10'0 | -0.167305 |
| -0.139109 | ... | ... | 1'0 | 0'0 | 1'0 | 4210 | 11'2 | 0'0 | 11'2 | ... | ... | -0.114161 |
| -0.130551 | ... | ... | 0'7 | 0'0 | 0'7 | 4220 | 12'1 | 0'0 | 12'1 | ... | ... | -0.103506 |
| -0.12035 | ... | ... | 0'6 | 0'0 | 0'6 | 4230 | 13'0 | 0'0 | 13'0 | ... | ... | -0.090845 |
| -0.108375 | ... | ... | 0'5 | 0'0 | 0'5 | 4240 | 13'7 | 0'0 | 13'7 | ... | ... | -0.075877 |
| -0.094434 | ... | ... | 0'4 | 0'0 | 0'4 | 4250 | 14'6 | 0'0 | 14'6 | ... | ... | -0.058039 |
| -0.078178 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4260 | 15'5 | 0'0 | 15'5 | ... | ... | -0.036109 |
| -0.079515 | ... | ... | 0'3 | 0'0 | 0'3 | 4270 | 16'5 | 0'0 | 16'5 | ... | ... | -0.036781 |
| -0.080785 | ... | ... | 0'3 | 0'0 | 0'3 | 4280 | 17'5 | 0'0 | 17'5 | ... | ... | -0.03743 |
| -0.06071 | ... | ... | 0'2 | 0'0 | 0'2 | 4290 | 18'4 | 0'0 | 18'4 | ... | ... | -0.006034 |
| -0.061516 | ... | ... | 0'2 | 0'0 | 0'2 | 4300 | 19'4 | 0'0 | 19'4 | ... | ... | -0.006361 |
| -0.062287 | ... | ... | 0'2 | 0'0 | 0'2 | 4310 | 20'4 | 0'0 | 20'4 | ... | ... | -0.006687 |
| -0.037081 | ... | ... | 0'1 | 0'0 | 0'1 | 4320 | 21'3 | 0'0 | 21'3 | ... | ... | 0.002196 |
| -0.037457 | ... | ... | 0'1 | 0'0 | 0'1 | 4330 | 22'3 | 0'0 | 22'3 | ... | ... | 0.002299 |
| -0.03782 | ... | ... | 0'1 | 0'0 | 0'1 | 4340 | 23'3 | 0'0 | 23'3 | ... | ... | 0.002401 |
| -0.038169 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 24'3 | 0'0 | 24'3 | ... | ... | 0.002503 |
| -0.038503 | ... | ... | 0'1 | 0'0 | 0'1 | 4360 | 25'3 | 0'0 | 25'3 | ... | ... | 0.002605 |
| -0.038826 | ... | ... | 0'1 | 0'0 | 0'1 | 4370 | 26'3 | 0'0 | 26'3 | ... | ... | 0.002707 |
| -0.03914 | ... | ... | 0'1 | 0'0 | 0'1 | 4380 | 27'3 | 0'0 | 27'3 | ... | ... | 0.002809 |
| -0.039442 | ... | ... | 0'1 | 0'0 | 0'1 | 4390 | 28'3 | 0'0 | 28'3 | ... | ... | 0.002911 |
| -0.039733 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 29'3 | 0'0 | 29'3 | ... | ... | 0.003014 |
| -0.040016 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 30'3 | 0'0 | 30'3 | ... | ... | 0.003116 |
| -0.04029 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 31'3 | 0'0 | 31'3 | ... | ... | 0.003218 |
| -0.040559 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 32'3 | 0'0 | 32'3 | ... | ... | 0.00332 |
| -0.041069 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 34'3 | 0'0 | 34'3 | ... | ... | 0.003524 |
| -0.042236 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 39'3 | 0'0 | 39'3 | ... | ... | 0.004035 |
| -0.043272 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 44'3 | 0'0 | 44'3 | ... | ... | 0.004546 |
| -0.044204 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 49'3 | 0'0 | 49'3 | ... | ... | 0.005057 |
| -0.04505 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 54'3 | 0'0 | 54'3 | ... | ... | 0.005567 |
| -0.045829 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 59'3 | 0'0 | 59'3 | ... | ... | 0.006078 |
| -0.046544 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 64'3 | 0'0 | 64'3 | ... | ... | 0.006589 |
| -0.047214 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 69'3 | 0'0 | 69'3 | ... | ... | 0.0071 |
| -0.047832 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 74'3 | 0'0 | 74'3 | ... | ... | 0.007611 |
| -0.048419 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 79'3 | 0'0 | 79'3 | ... | ... | 0.008121 |
| -0.048969 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 84'3 | 0'0 | 84'3 | ... | ... | 0.008632 |
| -0.049485 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 89'3 | 0'0 | 89'3 | ... | ... | 0.009143 |
| -0.049982 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 94'3 | 0'0 | 94'3 | ... | ... | 0.009654 |
| -0.050449 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 99'3 | 0'0 | 99'3 | ... | ... | 0.010164 |
| -0.050894 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 104'2 | 0'0 | 104'2 | ... | ... | 0.010675 |
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.