Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.052004 | ... | ... | 334'2 | 0'0 | 334'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029552 |
| 0.05056 | ... | ... | 324'2 | 0'0 | 324'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029443 |
| 0.049117 | ... | ... | 314'2 | 0'0 | 314'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029329 |
| 0.047673 | ... | ... | 304'2 | 0'0 | 304'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029208 |
| 0.04623 | ... | ... | 294'2 | 0'0 | 294'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029082 |
| 0.044786 | ... | ... | 284'2 | 0'0 | 284'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028952 |
| 0.043343 | ... | ... | 274'2 | 0'0 | 274'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028816 |
| 0.041899 | ... | ... | 264'2 | 0'0 | 264'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028672 |
| 0.040455 | ... | ... | 254'2 | 0'0 | 254'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028523 |
| 0.039012 | ... | ... | 244'2 | 0'0 | 244'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02837 |
| 0.037568 | ... | ... | 234'2 | 0'0 | 234'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028208 |
| 0.036125 | ... | ... | 224'2 | 0'0 | 224'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028039 |
| 0.034681 | ... | ... | 214'2 | 0'0 | 214'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027863 |
| 0.033238 | ... | ... | 204'2 | 0'0 | 204'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027678 |
| 0.032516 | ... | ... | 199'2 | 0'0 | 199'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027582 |
| 0.031794 | ... | ... | 194'2 | 0'0 | 194'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027483 |
| 0.031072 | ... | ... | 189'2 | 0'0 | 189'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027383 |
| 0.030351 | ... | ... | 184'2 | 0'0 | 184'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02728 |
| 0.029629 | ... | ... | 179'2 | 0'0 | 179'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027176 |
| 0.028907 | ... | ... | 174'2 | 0'0 | 174'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027068 |
| 0.028185 | ... | ... | 169'2 | 0'0 | 169'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026957 |
| 0.027464 | ... | ... | 164'2 | 0'0 | 164'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026843 |
| 0.026742 | ... | ... | 159'2 | 0'0 | 159'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026727 |
| 0.02602 | ... | ... | 154'2 | 0'0 | 154'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026608 |
| 0.025298 | ... | ... | 149'2 | 0'0 | 149'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026484 |
| 0.024576 | ... | ... | 144'2 | 0'0 | 144'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026355 |
| 0.023855 | ... | ... | 139'2 | 0'0 | 139'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026223 |
| 0.023133 | ... | ... | 134'2 | 0'0 | 134'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026089 |
| 0.022411 | ... | ... | 129'2 | 0'0 | 129'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025952 |
| 0.021689 | ... | ... | 124'2 | 0'0 | 124'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025808 |
| 0.020968 | ... | ... | 119'2 | 0'0 | 119'2 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025659 |
| 0.020246 | ... | ... | 114'3 | 0'0 | 114'3 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.044969 |
| 0.019524 | ... | ... | 109'3 | 0'0 | 109'3 | 4950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.044663 |
| 0.018802 | ... | ... | 104'3 | 0'0 | 104'3 | 5000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.061399 |
| 0.01808 | ... | ... | 99'4 | 0'0 | 99'4 | 5050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.060916 |
| 0.017359 | ... | ... | 94'5 | 0'0 | 94'5 | 5100 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.060416 |
| 0.016637 | ... | ... | 89'6 | 0'0 | 89'6 | 5150 | 0'5 | 0'0 | 0'5 | ... | ... | -0.089487 |
| 0.015915 | ... | ... | 84'7 | 0'0 | 84'7 | 5200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.102046 |
| 0.015193 | ... | ... | 80'0 | 0'0 | 80'0 | 5250 | 0'5 | -0'3 | 1'0 | 0'5 | 0'5 | -0.087708 |
| 0.014472 | ... | ... | 75'2 | 0'0 | 75'2 | 5300 | 1'1 | 0'0 | 1'1 | ... | ... | -0.135952 |
| 0.01375 | ... | ... | 70'4 | 0'0 | 70'4 | 5350 | 0'7 | -0'5 | 1'4 | 1'1 | 0'7 | -0.111005 |
| 0.013028 | ... | ... | 65'7 | 0'0 | 65'7 | 5400 | 1'0 | -0'6 | 1'6 | 1'3 | 1'0 | -0.121245 |
| 0.012306 | ... | ... | 61'2 | 0'0 | 61'2 | 5450 | 1'2 | -1'0 | 2'2 | 1'5 | 1'1 | -0.141311 |
| 0.011584 | ... | ... | 56'7 | 0'0 | 56'7 | 5500 | 1'7 | -0'7 | 2'6 | 2'3 | 1'7 | -0.187499 |
| 0.010863 | ... | ... | 52'4 | 0'0 | 52'4 | 5550 | 1'6 | -1'5 | 3'3 | 2'2 | 1'6 | -0.175238 |
| 0.010141 | ... | ... | 48'3 | 0'0 | 48'3 | 5600 | 2'4 | -1'5 | 4'1 | 3'1 | 2'4 | -0.222316 |
| 0.009419 | ... | ... | 44'2 | 0'0 | 44'2 | 5650 | 2'7 | -2'2 | 5'1 | 3'0 | 2'6 | -0.240306 |
| 0.008697 | ... | ... | 40'4 | 0'0 | 40'4 | 5700 | 3'4 | -2'6 | 6'2 | 3'4 | 3'1 | -0.269401 |
| 0.007976 | ... | ... | 36'7 | 0'0 | 36'7 | 5750 | 4'1 | -3'4 | 7'5 | 6'0 | 4'1 | -0.294043 |
| 0.007254 | ... | ... | 33'3 | 0'0 | 33'3 | 5800 | 5'1 | -4'1 | 9'2 | 5'1 | 4'7 | -0.331338 |
| 0.006532 | ... | ... | 30'2 | 0'0 | 30'2 | 5850 | 5'6 | -5'2 | 11'0 | 7'3 | 5'6 | -0.346664 |
| 0.00581 | 31'4 | 31'4 | 27'2 | 4'2 | 31'4 | 5900 | 10'0 | -3'0 | 13'0 | 10'5 | 10'0 | -0.486585 |
| 0.005089 | ... | ... | 24'3 | 0'0 | 24'3 | 5950 | 10'4 | -4'6 | 15'2 | 12'7 | 10'4 | -0.482718 |
| -0.160779 | 32'4 | 32'4 | 21'7 | 10'5 | 32'4 | 6000 | 9'5 | -8'0 | 17'5 | 12'5 | 9'4 | -0.433627 |
| -0.214512 | 29'0 | 23'6 | 19'4 | 9'4 | 29'0 | 6050 | 11'3 | -8'7 | 20'2 | 16'0 | 11'2 | -0.461623 |
| -0.456284 | 32'4 | 20'5 | 17'3 | 15'1 | 32'4 | 6100 | 13'1 | -10'0 | 23'1 | 19'5 | 13'1 | -0.481189 |
| -0.417567 | 27'2 | 21'7 | 15'3 | 11'7 | 27'2 | 6150 | 15'7 | -10'2 | 26'1 | 19'0 | 15'3 | -0.518128 |
| -0.399955 | 23'6 | 19'2 | 13'5 | 9'3 | 23'0 | 6200 | 18'0 | -11'3 | 29'3 | 19'2 | 17'4 | -0.529942 |
| -0.500468 | 24'0 | 13'4 | 12'1 | 11'7 | 24'0 | 6250 | 20'1 | -12'5 | 32'6 | 21'3 | 19'7 | -0.533617 |
| -0.526172 | 22'4 | 14'3 | 10'5 | 11'6 | 22'3 | 6300 | 23'0 | -13'3 | 36'3 | 24'1 | 22'4 | -0.546855 |
| -0.531463 | 20'3 | 20'2 | 9'3 | 10'7 | 20'2 | 6350 | 25'6 | -14'2 | 40'0 | 27'0 | 25'6 | -0.548953 |
| -0.537671 | 18'4 | 16'4 | 8'2 | 10'2 | 18'4 | 6400 | 43'7 | 0'0 | 43'7 | ... | ... | -0.911551 |
| -0.533226 | 16'5 | 13'6 | 7'2 | 9'3 | 16'5 | 6450 | 47'7 | 0'0 | 47'7 | ... | ... | -0.935552 |
| -0.540845 | 15'4 | 7'1 | 6'2 | 9'2 | 15'4 | 6500 | 34'7 | -17'0 | 51'7 | 36'4 | 34'7 | -0.529746 |
| -0.48382 | 12'2 | 6'0 | 5'4 | 6'6 | 12'2 | 6550 | 56'1 | 0'0 | 56'1 | ... | ... | -0.978525 |
| -0.495691 | 11'6 | 6'4 | 4'6 | 7'0 | 11'6 | 6600 | 43'7 | -16'4 | 60'3 | 43'7 | 43'7 | -0.562704 |
| -0.48849 | 10'6 | 6'0 | 4'2 | 6'4 | 10'6 | 6650 | 64'6 | 0'0 | 64'6 | ... | ... | -1.018404 |
| -0.484727 | 10'0 | 9'3 | 3'6 | 6'2 | 10'0 | 6700 | 69'2 | 0'0 | 69'2 | ... | ... | -1.039317 |
| -0.432358 | 8'1 | 5'1 | 3'2 | 4'6 | 8'0 | 6750 | 73'7 | 0'0 | 73'7 | ... | ... | -1.061383 |
| -0.432898 | 7'5 | 5'3 | 2'7 | 4'6 | 7'5 | 6800 | 78'3 | 0'0 | 78'3 | ... | ... | -1.078164 |
| -0.400421 | 6'4 | 3'7 | 2'4 | 4'0 | 6'4 | 6850 | 83'1 | 0'0 | 83'1 | ... | ... | -1.100007 |
| -0.395301 | 6'1 | 6'1 | 2'2 | 3'7 | 6'1 | 6900 | 87'6 | 0'0 | 87'6 | ... | ... | -1.116836 |
| -0.376577 | 5'4 | 3'0 | 2'0 | 3'4 | 5'4 | 6950 | 92'4 | 0'0 | 92'4 | ... | ... | -1.135762 |
| -0.354594 | 4'7 | 2'4 | 1'6 | 3'1 | 4'7 | 7000 | 97'2 | 0'0 | 97'2 | ... | ... | -1.153414 |
| -0.23434 | 2'5 | 2'5 | 1'4 | 1'1 | 2'5 | 7050 | 102'1 | 0'0 | 102'1 | ... | ... | -1.173606 |
| -0.270275 | 3'1 | 3'1 | 1'3 | 1'6 | 3'1 | 7100 | 106'7 | 0'0 | 106'7 | ... | ... | -1.189028 |
| -0.275046 | 3'1 | 1'4 | 1'2 | 1'7 | 3'1 | 7150 | 111'6 | 0'0 | 111'6 | ... | ... | -1.207263 |
| -0.279585 | 3'1 | 1'2 | 1'1 | 2'0 | 3'1 | 7200 | 116'5 | 0'0 | 116'5 | ... | ... | -1.22464 |
| -0.196054 | 1'7 | 1'7 | 1'0 | 0'7 | 1'7 | 7250 | 121'4 | 0'0 | 121'4 | ... | ... | -1.241218 |
| -0.254046 | 2'5 | 1'2 | 0'7 | 1'6 | 2'5 | 7300 | 126'3 | 0'0 | 126'3 | ... | ... | -1.257045 |
| -0.125711 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 7350 | 131'3 | 0'0 | 131'3 | ... | ... | -1.276241 |
| -0.203742 | 1'7 | 0'7 | 0'6 | 1'1 | 1'7 | 7400 | 136'2 | 0'0 | 136'2 | ... | ... | -1.290749 |
| -0.163504 | 1'3 | 0'7 | 0'5 | 0'6 | 1'3 | 7450 | 141'1 | 0'0 | 141'1 | ... | ... | -1.304626 |
| -0.165226 | 1'3 | 1'2 | 0'5 | 0'6 | 1'3 | 7500 | 146'1 | 0'0 | 146'1 | ... | ... | -1.322143 |
| -0.155277 | 1'2 | 1'1 | 0'5 | 0'5 | 1'2 | 7550 | 151'1 | 0'0 | 151'1 | ... | ... | -1.339201 |
| -0.077095 | ... | ... | 0'4 | 0'0 | 0'4 | 7600 | 156'0 | 0'0 | 156'0 | ... | ... | -1.351478 |
| -0.158163 | 1'2 | 1'2 | 0'4 | 0'6 | 1'2 | 7650 | 161'0 | 0'0 | 161'0 | ... | ... | -1.36763 |
| -0.107635 | 0'6 | 0'6 | 0'4 | 0'2 | 0'6 | 7700 | 166'0 | 0'0 | 166'0 | ... | ... | -1.383392 |
| -0.148405 | 1'1 | 1'1 | 0'3 | 0'6 | 1'1 | 7750 | 170'7 | 0'0 | 170'7 | ... | ... | -1.394298 |
| -0.063155 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 175'7 | 0'0 | 175'7 | ... | ... | -1.409289 |
| -0.063964 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 185'7 | 0'0 | 185'7 | ... | ... | -1.438275 |
| -0.097258 | 0'5 | 0'3 | 0'3 | 0'2 | 0'5 | 8000 | 195'7 | 0'0 | 195'7 | ... | ... | -1.46604 |
| -0.098415 | 0'5 | 0'3 | 0'2 | 0'3 | 0'5 | 8100 | 205'6 | 0'0 | 205'6 | ... | ... | -1.487892 |
| -0.083319 | 0'4 | 0'3 | 0'2 | 0'2 | 0'4 | 8200 | 215'6 | 0'0 | 215'6 | ... | ... | -1.513433 |
| -0.084167 | 0'4 | 0'4 | 0'2 | 0'2 | 0'4 | 8300 | 225'6 | 0'0 | 225'6 | ... | ... | -1.538027 |
| -0.04844 | ... | ... | 0'2 | 0'0 | 0'2 | 8400 | 235'6 | 0'0 | 235'6 | ... | ... | -1.561755 |
| -0.027508 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 245'6 | 0'0 | 245'6 | ... | ... | -1.584674 |
| -0.068554 | 0'3 | 0'3 | 0'1 | 0'2 | 0'3 | 8600 | 255'6 | 0'0 | 255'6 | ... | ... | -1.606841 |
| -0.027894 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 265'6 | 0'0 | 265'6 | ... | ... | -1.628309 |
| -0.02808 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 275'6 | 0'0 | 275'6 | ... | ... | -1.649121 |
| -0.028256 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 285'6 | 0'0 | 285'6 | ... | ... | -1.66932 |
| -0.028424 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 9000 | 295'6 | 0'0 | 295'6 | ... | ... | -1.688946 |
| -0.028586 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 305'6 | 0'0 | 305'6 | ... | ... | -1.708029 |
| -0.028744 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 9200 | 315'6 | 0'0 | 315'6 | ... | ... | -1.726599 |
| -0.028898 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 9300 | 325'6 | 0'0 | 325'6 | ... | ... | -1.744689 |
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.