Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.853658 | ... | ... | 378'6 | 0'0 | 378'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036692 |
| -0.848199 | ... | ... | 368'6 | 0'0 | 368'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036561 |
| -0.84245 | ... | ... | 358'6 | 0'0 | 358'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036425 |
| -0.836416 | ... | ... | 348'6 | 0'0 | 348'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036285 |
| -0.830105 | ... | ... | 338'6 | 0'0 | 338'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036135 |
| -0.823521 | ... | ... | 328'6 | 0'0 | 328'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03598 |
| -0.816663 | ... | ... | 318'6 | 0'0 | 318'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035819 |
| -0.809533 | ... | ... | 308'6 | 0'0 | 308'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035652 |
| -0.802128 | ... | ... | 298'6 | 0'0 | 298'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035475 |
| -0.794442 | ... | ... | 288'6 | 0'0 | 288'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035291 |
| -0.786471 | ... | ... | 278'6 | 0'0 | 278'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035103 |
| -0.778207 | ... | ... | 268'6 | 0'0 | 268'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034904 |
| -0.769637 | ... | ... | 258'6 | 0'0 | 258'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034696 |
| -0.760749 | ... | ... | 248'6 | 0'0 | 248'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034481 |
| -0.756183 | ... | ... | 243'6 | 0'0 | 243'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03437 |
| -0.75153 | ... | ... | 238'6 | 0'0 | 238'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034256 |
| -0.74679 | ... | ... | 233'6 | 0'0 | 233'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034137 |
| -0.74196 | ... | ... | 228'6 | 0'0 | 228'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034017 |
| -0.737038 | ... | ... | 223'6 | 0'0 | 223'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033893 |
| -0.73202 | ... | ... | 218'6 | 0'0 | 218'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033768 |
| -0.726903 | ... | ... | 213'6 | 0'0 | 213'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03364 |
| -0.721683 | ... | ... | 208'6 | 0'0 | 208'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033507 |
| -0.716358 | ... | ... | 203'6 | 0'0 | 203'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033371 |
| -0.710923 | ... | ... | 198'6 | 0'0 | 198'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033232 |
| -0.705372 | ... | ... | 193'6 | 0'0 | 193'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03309 |
| -0.699702 | ... | ... | 188'6 | 0'0 | 188'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032945 |
| -0.693906 | ... | ... | 183'6 | 0'0 | 183'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032795 |
| -0.687981 | ... | ... | 178'6 | 0'0 | 178'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032638 |
| -0.681919 | ... | ... | 173'6 | 0'0 | 173'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032477 |
| -0.675713 | ... | ... | 168'6 | 0'0 | 168'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032312 |
| -0.669357 | ... | ... | 163'6 | 0'0 | 163'6 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032144 |
| -0.662845 | ... | ... | 158'6 | 0'0 | 158'6 | 4900 | 0'2 | 0'1 | 0'1 | 0'2 | 0'1 | -0.056446 |
| -0.656166 | ... | ... | 153'6 | 0'0 | 153'6 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031788 |
| -0.649308 | ... | ... | 148'6 | 0'0 | 148'6 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.055734 |
| -0.651049 | ... | ... | 143'7 | 0'0 | 143'7 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.055361 |
| -0.643705 | ... | ... | 138'7 | 0'0 | 138'7 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.054976 |
| -0.636145 | ... | ... | 133'7 | 0'0 | 133'7 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.054574 |
| -0.636773 | ... | ... | 129'0 | 0'0 | 129'0 | 5200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.074937 |
| -0.628627 | ... | ... | 124'0 | 0'0 | 124'0 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.074304 |
| -0.628349 | ... | ... | 119'1 | 0'0 | 119'1 | 5300 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.092403 |
| -0.619535 | ... | ... | 114'1 | 0'0 | 114'1 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | -0.108895 |
| -0.618242 | ... | ... | 109'2 | 0'0 | 109'2 | 5400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.124023 |
| -0.616312 | ... | ... | 104'3 | 0'0 | 104'3 | 5450 | 0'7 | 0'0 | 0'7 | ... | ... | -0.137937 |
| -0.613696 | ... | ... | 99'4 | 0'0 | 99'4 | 5500 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | -0.136224 |
| -0.617615 | ... | ... | 94'6 | 0'0 | 94'6 | 5550 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | -0.148704 |
| -0.620351 | ... | ... | 90'0 | 0'0 | 90'0 | 5600 | 1'1 | -0'2 | 1'3 | 1'2 | 1'1 | -0.160098 |
| -0.621838 | ... | ... | 85'2 | 0'0 | 85'2 | 5650 | 1'4 | -0'1 | 1'5 | 1'4 | 1'4 | -0.194994 |
| -0.628575 | ... | ... | 80'5 | 0'0 | 80'5 | 5700 | 1'6 | -0'2 | 2'0 | 2'4 | 1'6 | -0.214396 |
| -0.633445 | ... | ... | 76'0 | 0'0 | 76'0 | 5750 | 2'1 | -0'2 | 2'3 | 2'4 | 2'1 | -0.241853 |
| -0.642406 | ... | ... | 71'4 | 0'0 | 71'4 | 5800 | 2'6 | -0'1 | 2'7 | 3'4 | 2'4 | -0.284224 |
| -0.65457 | ... | ... | 67'1 | 0'0 | 67'1 | 5850 | 3'6 | 0'2 | 3'4 | 4'3 | 3'1 | -0.344435 |
| -0.669021 | ... | ... | 62'7 | 0'0 | 62'7 | 5900 | 3'6 | -0'4 | 4'2 | 4'0 | 3'6 | -0.334974 |
| -0.684843 | ... | ... | 58'6 | 0'0 | 58'6 | 5950 | 5'0 | -0'1 | 5'1 | 6'2 | 4'7 | -0.39562 |
| -0.604954 | 52'3 | 52'3 | 54'6 | -2'3 | 52'3 | 6000 | 5'5 | -0'4 | 6'1 | 7'6 | 5'4 | -0.413815 |
| -0.717091 | ... | ... | 50'7 | 0'0 | 50'7 | 6050 | 6'7 | -0'3 | 7'2 | 7'2 | 6'7 | -0.455685 |
| -0.831928 | 50'0 | 50'0 | 47'2 | 2'6 | 50'0 | 6100 | 9'2 | 0'5 | 8'5 | 10'5 | 8'0 | -0.53332 |
| -0.757402 | ... | ... | 43'7 | 0'0 | 43'7 | 6150 | 10'2 | 0'1 | 10'1 | 10'2 | 8'7 | -0.544028 |
| -0.660944 | 42'0 | 37'1 | 40'4 | -3'3 | 37'1 | 6200 | 12'5 | 0'6 | 11'7 | 13'0 | 10'0 | -0.595122 |
| -0.632186 | 32'7 | 32'4 | 37'3 | -4'7 | 32'4 | 6250 | 14'5 | 0'7 | 13'6 | 15'7 | 12'0 | -0.621326 |
| -0.799507 | ... | ... | 34'4 | 0'0 | 34'4 | 6300 | 16'0 | 0'2 | 15'6 | 16'5 | 14'2 | -0.617965 |
| -0.68324 | 30'7 | 27'4 | 31'5 | -4'1 | 27'4 | 6350 | 18'2 | 0'2 | 18'0 | 18'2 | 17'0 | -0.631768 |
| -0.671327 | 30'0 | 24'2 | 29'0 | -4'6 | 24'2 | 6400 | 21'3 | 1'1 | 20'2 | 21'3 | 19'0 | -0.660534 |
| -0.795793 | 26'0 | 24'1 | 26'3 | -0'3 | 26'0 | 6450 | 23'3 | 0'6 | 22'5 | 27'3 | 21'3 | -0.645722 |
| -0.691205 | 25'2 | 20'2 | 24'0 | -3'6 | 20'2 | 6500 | 27'3 | 2'1 | 25'2 | 30'2 | 24'0 | -0.679541 |
| -0.785347 | 21'4 | 18'2 | 22'0 | -0'4 | 21'4 | 6550 | 28'1 | 0'0 | 28'1 | ... | ... | -0.605574 |
| -0.685016 | 19'3 | 16'5 | 20'0 | -3'3 | 16'5 | 6600 | 34'4 | 3'2 | 31'2 | 34'4 | 34'4 | -0.695681 |
| -0.780784 | ... | ... | 18'2 | 0'0 | 18'2 | 6650 | 34'4 | 0'0 | 34'4 | ... | ... | -0.572414 |
| -0.716775 | 18'2 | 14'1 | 16'5 | -1'4 | 15'1 | 6700 | 39'7 | 2'0 | 37'7 | 39'7 | 37'2 | -0.619506 |
| -0.66626 | 14'0 | 12'0 | 15'1 | -2'3 | 12'6 | 6750 | 41'2 | 0'0 | 41'2 | ... | ... | -0.511898 |
| -0.667046 | 13'0 | 10'0 | 13'6 | -1'6 | 12'0 | 6800 | 44'7 | 0'0 | 44'7 | ... | ... | -0.476631 |
| -0.617231 | 12'2 | 9'1 | 12'3 | -2'2 | 10'1 | 6850 | 48'5 | 0'0 | 48'5 | ... | ... | -0.437437 |
| -0.584549 | 12'3 | 8'7 | 11'2 | -2'3 | 8'7 | 6900 | 52'3 | 0'0 | 52'3 | ... | ... | -0.388346 |
| -0.5684 | 9'4 | 8'0 | 10'1 | -2'0 | 8'1 | 6950 | 56'2 | 0'0 | 56'2 | ... | ... | -0.335349 |
| -0.541527 | 9'5 | 6'2 | 9'1 | -1'7 | 7'2 | 7000 | 60'2 | 0'0 | 60'2 | ... | ... | -0.279001 |
| -0.509339 | 7'0 | 6'3 | 8'2 | -1'7 | 6'3 | 7050 | 64'3 | 0'0 | 64'3 | ... | ... | -0.219912 |
| -0.471527 | 5'4 | 5'4 | 7'4 | -2'0 | 5'4 | 7100 | 68'5 | 0'0 | 68'5 | ... | ... | -0.15864 |
| -0.596388 | 7'4 | 7'4 | 6'6 | 0'6 | 7'4 | 7150 | 72'7 | 0'0 | 72'7 | ... | ... | -0.080171 |
| -0.444504 | 6'4 | 4'4 | 6'1 | -1'3 | 4'6 | 7200 | 81'2 | 4'0 | 77'2 | 81'2 | 81'2 | -0.378937 |
| -0.452972 | 4'6 | 4'6 | 5'4 | -0'6 | 4'6 | 7250 | 82'1 | 0'4 | 81'5 | 82'1 | 82'1 | 0.011916 |
| -0.452517 | 5'3 | 3'5 | 5'0 | -0'3 | 4'5 | 7300 | 86'1 | 0'0 | 86'1 | ... | ... | 0.012638 |
| -0.415353 | 4'0 | 4'0 | 4'4 | -0'4 | 4'0 | 7350 | 90'5 | 0'0 | 90'5 | ... | ... | 0.013361 |
| -0.421758 | 4'0 | 4'0 | 4'1 | -0'1 | 4'0 | 7400 | 95'1 | 0'0 | 95'1 | ... | ... | 0.014083 |
| -0.358734 | 3'1 | 3'1 | 3'6 | -0'5 | 3'1 | 7450 | 99'6 | 0'0 | 99'6 | ... | ... | 0.014805 |
| -0.320453 | 3'3 | 2'3 | 3'3 | -0'6 | 2'5 | 7500 | 104'4 | 0'0 | 104'4 | ... | ... | 0.015527 |
| -0.368133 | ... | ... | 3'1 | 0'0 | 3'1 | 7550 | 109'1 | 0'0 | 109'1 | ... | ... | 0.016249 |
| -0.328241 | 2'5 | 2'3 | 2'7 | -0'2 | 2'5 | 7600 | 113'7 | 0'0 | 113'7 | ... | ... | 0.016972 |
| -0.331921 | ... | ... | 2'5 | 0'0 | 2'5 | 7650 | 118'5 | 0'0 | 118'5 | ... | ... | 0.017694 |
| -0.311699 | ... | ... | 2'3 | 0'0 | 2'3 | 7700 | 123'3 | 0'0 | 123'3 | ... | ... | 0.018416 |
| -0.302517 | ... | ... | 2'2 | 0'0 | 2'2 | 7750 | 128'2 | 0'0 | 128'2 | ... | ... | 0.019138 |
| -0.253248 | 1'6 | 1'4 | 2'0 | -0'2 | 1'6 | 7800 | 133'0 | 0'0 | 133'0 | ... | ... | 0.01986 |
| 0 | ... | ... | ... | ... | ... | 7850 | ... | ... | ... | ... | ... | 0 |
| -0.257675 | ... | ... | 1'6 | 0'0 | 1'6 | 7900 | 142'6 | 0'0 | 142'6 | ... | ... | 0.021305 |
| 0 | ... | ... | ... | ... | ... | 7950 | ... | ... | ... | ... | ... | 0 |
| -0.17075 | 1'3 | 1'0 | 1'4 | -0'4 | 1'0 | 8000 | 152'4 | 0'0 | 152'4 | ... | ... | 0.022749 |
| 0 | ... | ... | ... | ... | ... | 8050 | ... | ... | ... | ... | ... | 0 |
| -0.205642 | ... | ... | 1'2 | 0'0 | 1'2 | 8100 | 162'2 | 0'0 | 162'2 | ... | ... | 0.024193 |
| -0.175356 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 8200 | 172'1 | 0'0 | 172'1 | ... | ... | 0.025638 |
| -0.177481 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 8300 | 182'0 | 0'0 | 182'0 | ... | ... | 0.027082 |
| -0.161699 | ... | ... | 0'7 | 0'0 | 0'7 | 8400 | 191'7 | 0'0 | 191'7 | ... | ... | 0.028527 |
| -0.14471 | ... | ... | 0'6 | 0'0 | 0'6 | 8500 | 201'6 | 0'0 | 201'6 | ... | ... | 0.029971 |
| -0.12642 | ... | ... | 0'5 | 0'0 | 0'5 | 8600 | 211'5 | 0'0 | 211'5 | ... | ... | 0.031415 |
| -0.127562 | ... | ... | 0'5 | 0'0 | 0'5 | 8700 | 221'5 | 0'0 | 221'5 | ... | ... | 0.03286 |
| -0.107565 | ... | ... | 0'4 | 0'0 | 0'4 | 8800 | 231'4 | 0'0 | 231'4 | ... | ... | 0.034304 |
| -0.108418 | ... | ... | 0'4 | 0'0 | 0'4 | 8900 | 241'4 | 0'0 | 241'4 | ... | ... | 0.035749 |
| -0.086505 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 251'3 | 0'0 | 251'3 | ... | ... | 0.037193 |
| -0.087106 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 261'3 | 0'0 | 261'3 | ... | ... | 0.038637 |
| -0.062853 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 9200 | 271'2 | 0'0 | 271'2 | ... | ... | 0.040082 |
| -0.063235 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 281'2 | 0'0 | 281'2 | ... | ... | 0.041526 |
| 0 | ... | ... | ... | ... | ... | 9400 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
| 0 | ... | ... | ... | ... | ... | 9500 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
| -0.036025 | 0'1 | 0'1 | ... | ... | 0'1 | 9600 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
| -0.036198 | 0'1 | 0'1 | ... | ... | 0'1 | 9700 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
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.