Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.025822 | ... | ... | 258'4 | 0'0 | 258'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005426 |
| 0.024848 | ... | ... | 248'4 | 0'0 | 248'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005395 |
| 0.023873 | ... | ... | 238'4 | 0'0 | 238'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005362 |
| 0.022899 | ... | ... | 228'4 | 0'0 | 228'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005328 |
| 0.021924 | ... | ... | 218'4 | 0'0 | 218'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005293 |
| 0.02095 | ... | ... | 208'4 | 0'0 | 208'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005255 |
| 0.019975 | ... | ... | 198'4 | 0'0 | 198'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005215 |
| 0.019001 | ... | ... | 188'4 | 0'0 | 188'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005174 |
| 0.018027 | ... | ... | 178'4 | 0'0 | 178'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00513 |
| 0.017052 | ... | ... | 168'4 | 0'0 | 168'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005083 |
| 0.016078 | ... | ... | 158'4 | 0'0 | 158'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005033 |
| 0.015103 | ... | ... | 148'4 | 0'0 | 148'4 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008793 |
| 0.014129 | ... | ... | 138'4 | 0'0 | 138'4 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008685 |
| 0.013642 | ... | ... | 133'4 | 0'0 | 133'4 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011951 |
| 0.013155 | ... | ... | 128'4 | 0'0 | 128'4 | 4200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011865 |
| 0.012667 | ... | ... | 123'4 | 0'0 | 123'4 | 4250 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014789 |
| 0.01218 | ... | ... | 118'5 | 0'0 | 118'5 | 4300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014668 |
| 0.011693 | ... | ... | 113'5 | 0'0 | 113'5 | 4350 | 0'5 | 0'0 | 0'5 | ... | ... | -0.017315 |
| 0.011206 | ... | ... | 108'6 | 0'0 | 108'6 | 4400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.019755 |
| 0.010719 | ... | ... | 103'7 | 0'0 | 103'7 | 4450 | 0'7 | 0'0 | 0'7 | ... | ... | -0.022013 |
| 0.010231 | ... | ... | 99'0 | 0'0 | 99'0 | 4500 | 1'0 | 0'0 | 1'0 | 1'0 | 1'0 | -0.024104 |
| 0.009744 | ... | ... | 94'1 | 0'0 | 94'1 | 4550 | 1'2 | 0'0 | 1'2 | ... | ... | -0.028185 |
| 0.009257 | ... | ... | 89'3 | 0'0 | 89'3 | 4600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.031871 |
| 0.00877 | 85'7 | 85'7 | 84'6 | 1'1 | 85'7 | 4650 | 1'6 | 0'0 | 1'6 | ... | ... | -0.035207 |
| 0.008283 | 81'2 | 79'4 | 80'0 | -0'4 | 79'4 | 4700 | 2'0 | -0'1 | 2'1 | 2'0 | 2'0 | -0.038222 |
| 0.007795 | ... | ... | 75'4 | 0'0 | 75'4 | 4750 | 2'4 | 0'0 | 2'4 | ... | ... | -0.044151 |
| 0.007308 | 72'0 | 72'0 | 71'0 | 1'0 | 72'0 | 4800 | 2'7 | -0'1 | 3'0 | 2'7 | 2'7 | -0.047884 |
| 0.006821 | 67'5 | 67'3 | 66'5 | 1'0 | 67'5 | 4850 | 3'0 | -0'5 | 3'5 | 3'4 | 3'0 | -0.048367 |
| 0.006334 | 65'3 | 63'5 | 62'3 | 1'2 | 63'5 | 4900 | 4'2 | -0'1 | 4'3 | 4'2 | 3'4 | -0.060328 |
| 0.005846 | ... | ... | 58'3 | 0'0 | 58'3 | 4950 | 5'4 | 0'2 | 5'2 | 5'4 | 5'4 | -0.070255 |
| 0.005359 | ... | ... | 54'3 | 0'0 | 54'3 | 5000 | 5'2 | -1'1 | 6'3 | 6'3 | 5'2 | -0.066219 |
| -0.017384 | ... | ... | 50'5 | 0'0 | 50'5 | 5050 | 6'6 | -0'6 | 7'4 | 6'6 | 6'6 | -0.076203 |
| -0.032733 | ... | ... | 47'0 | 0'0 | 47'0 | 5100 | 7'3 | -1'4 | 8'7 | 7'3 | 7'3 | -0.07822 |
| -0.04628 | ... | ... | 43'5 | 0'0 | 43'5 | 5150 | 10'3 | 0'0 | 10'3 | ... | ... | -0.094956 |
| -0.057543 | ... | ... | 40'3 | 0'0 | 40'3 | 5200 | 10'4 | -1'5 | 12'1 | 10'4 | 10'4 | -0.09181 |
| -0.067795 | ... | ... | 37'3 | 0'0 | 37'3 | 5250 | 14'1 | 0'0 | 14'1 | ... | ... | -0.107725 |
| -0.100595 | 39'0 | 39'0 | 34'4 | 4'4 | 39'0 | 5300 | 14'0 | -2'2 | 16'2 | 16'6 | 13'7 | -0.101639 |
| -0.08401 | ... | ... | 31'7 | 0'0 | 31'7 | 5350 | 18'4 | 0'0 | 18'4 | ... | ... | -0.11792 |
| -0.092648 | 30'1 | 29'7 | 29'3 | 0'4 | 29'7 | 5400 | 20'6 | -0'2 | 21'0 | 20'6 | 20'6 | -0.121215 |
| -0.095146 | ... | ... | 27'0 | 0'0 | 27'0 | 5450 | 23'0 | -0'4 | 23'4 | 23'0 | 23'0 | -0.123186 |
| -0.099986 | 28'5 | 24'1 | 24'7 | 0'1 | 25'0 | 5500 | 26'2 | 0'0 | 26'2 | ... | ... | -0.128361 |
| -0.108736 | 25'5 | 24'2 | 22'6 | 1'4 | 24'2 | 5550 | 29'2 | 0'0 | 29'2 | ... | ... | -0.131094 |
| -0.106434 | 24'4 | 21'3 | 20'7 | 0'4 | 21'3 | 5600 | 32'3 | 0'0 | 32'3 | ... | ... | -0.133167 |
| -0.101983 | 18'5 | 18'3 | 19'1 | -0'6 | 18'3 | 5650 | 35'4 | 0'0 | 35'4 | ... | ... | -0.134089 |
| -0.103525 | 17'0 | 16'7 | 17'4 | -0'4 | 17'0 | 5700 | 35'4 | -3'3 | 38'7 | 38'2 | 35'4 | -0.119341 |
| -0.101965 | 18'1 | 15'2 | 16'0 | -0'6 | 15'2 | 5750 | 42'2 | 0'0 | 42'2 | ... | ... | -0.135018 |
| -0.117053 | 17'0 | 14'6 | 14'5 | 2'3 | 17'0 | 5800 | 45'7 | 0'0 | 45'7 | ... | ... | -0.135213 |
| -0.103668 | ... | ... | 13'3 | 0'0 | 13'3 | 5850 | 49'5 | 0'0 | 49'5 | ... | ... | -0.135164 |
| -0.114828 | 14'4 | 12'3 | 12'2 | 2'2 | 14'4 | 5900 | 53'3 | 0'0 | 53'3 | ... | ... | -0.134311 |
| -0.099608 | 11'6 | 11'1 | 11'1 | 0'0 | 11'1 | 5950 | 57'2 | 0'0 | 57'2 | ... | ... | -0.133361 |
| -0.099392 | 12'1 | 9'5 | 10'2 | 0'2 | 10'4 | 6000 | 61'2 | 0'0 | 61'2 | ... | ... | -0.132416 |
| -0.105264 | 10'7 | 9'3 | 9'2 | 1'5 | 10'7 | 6050 | 65'3 | 0'0 | 65'3 | ... | ... | -0.131579 |
| -0.091857 | ... | ... | 8'4 | 0'0 | 8'4 | 6100 | 69'4 | 0'0 | 69'4 | ... | ... | -0.130188 |
| -0.098183 | 9'0 | 9'0 | 7'6 | 1'2 | 9'0 | 6150 | 73'5 | 0'0 | 73'5 | ... | ... | -0.128261 |
| -0.088015 | 7'5 | 7'2 | 7'0 | 0'3 | 7'3 | 6200 | 78'0 | 0'0 | 78'0 | ... | ... | -0.127468 |
| -0.079391 | 6'1 | 6'1 | 6'3 | -0'2 | 6'1 | 6250 | 82'2 | 0'0 | 82'2 | ... | ... | -0.125431 |
| -0.07534 | 7'0 | 5'4 | 5'7 | -0'3 | 5'4 | 6300 | 86'6 | 0'0 | 86'6 | ... | ... | -0.12474 |
| -0.075645 | ... | ... | 5'3 | 0'0 | 5'3 | 6350 | 91'1 | 0'0 | 91'1 | ... | ... | -0.122831 |
| -0.072012 | 5'7 | 4'6 | 4'7 | 0'0 | 4'7 | 6400 | 95'5 | 0'0 | 95'5 | ... | ... | -0.121523 |
| -0.071947 | 5'3 | 4'6 | 4'4 | 0'2 | 4'6 | 6450 | 100'2 | 0'0 | 100'2 | ... | ... | -0.120916 |
| -0.064802 | 5'0 | 4'0 | 4'1 | -0'1 | 4'0 | 6500 | 104'7 | 0'0 | 104'7 | ... | ... | -0.1201 |
| -0.072862 | 4'5 | 4'5 | 3'6 | 0'7 | 4'5 | 6550 | 109'4 | 0'0 | 109'4 | ... | ... | -0.119082 |
| -0.063723 | 4'2 | 3'6 | 3'4 | 0'2 | 3'6 | 6600 | 114'2 | 0'0 | 114'2 | ... | ... | -0.118931 |
| -0.0661 | 3'7 | 3'7 | 3'2 | 0'5 | 3'7 | 6650 | 118'7 | 0'0 | 118'7 | ... | ... | -0.117559 |
| -0.057373 | 3'6 | 3'1 | 3'0 | 0'1 | 3'1 | 6700 | 123'5 | 0'0 | 123'5 | ... | ... | -0.11712 |
| -0.054649 | 3'0 | 2'7 | 2'6 | 0'1 | 2'7 | 6750 | 128'3 | 0'0 | 128'3 | ... | ... | -0.116559 |
| -0.051713 | ... | ... | 2'5 | 0'0 | 2'5 | 6800 | 133'2 | 0'0 | 133'2 | ... | ... | -0.117038 |
| -0.054062 | 2'6 | 2'6 | 2'3 | 0'3 | 2'6 | 6850 | 134'7 | -3'1 | 138'0 | 134'7 | 134'7 | -0.084709 |
| -0.047119 | ... | ... | 2'2 | 0'0 | 2'2 | 6900 | 142'7 | 0'0 | 142'7 | ... | ... | -0.116594 |
| -0.04559 | ... | ... | 2'1 | 0'0 | 2'1 | 6950 | 144'3 | -3'3 | 147'6 | 144'3 | 144'3 | -0.081438 |
| -0.043968 | 2'2 | 2'0 | 2'0 | 0'0 | 2'0 | 7000 | 152'4 | 0'0 | 152'4 | ... | ... | -0.115818 |
| -0.042254 | ... | ... | 1'7 | 0'0 | 1'7 | 7050 | 157'3 | 0'0 | 157'3 | ... | ... | -0.115946 |
| -0.040446 | ... | ... | 1'6 | 0'0 | 1'6 | 7100 | 162'2 | 0'0 | 162'2 | ... | ... | -0.116018 |
| -0.038542 | ... | ... | 1'5 | 0'0 | 1'5 | 7150 | 160'3 | -6'7 | 167'2 | 160'3 | 160'3 | -0.030872 |
| -0.041065 | 1'6 | 1'6 | 1'4 | 0'2 | 1'6 | 7200 | 165'4 | -6'5 | 172'1 | 165'4 | 165'4 | -0.033704 |
| -0.036798 | ... | ... | 1'4 | 0'0 | 1'4 | 7250 | 177'0 | 0'0 | 177'0 | ... | ... | -0.117261 |
| -0.034668 | ... | ... | 1'3 | 0'0 | 1'3 | 7300 | 182'0 | 0'0 | 182'0 | ... | ... | -0.118493 |
| -0.032433 | ... | ... | 1'2 | 0'0 | 1'2 | 7350 | 186'7 | 0'0 | 186'7 | ... | ... | -0.118361 |
| -0.032635 | ... | ... | 1'2 | 0'0 | 1'2 | 7400 | 191'7 | 0'0 | 191'7 | ... | ... | -0.119548 |
| -0.030266 | ... | ... | 1'1 | 0'0 | 1'1 | 7450 | 196'6 | 0'0 | 196'6 | ... | ... | -0.11935 |
| -0.030441 | ... | ... | 1'1 | 0'0 | 1'1 | 7500 | 201'6 | 0'0 | 201'6 | ... | ... | -0.120498 |
| -0.030612 | ... | ... | 1'1 | 0'0 | 1'1 | 7550 | 206'6 | 0'0 | 206'6 | ... | ... | -0.121633 |
| -0.028082 | ... | ... | 1'0 | 0'0 | 1'0 | 7600 | 211'5 | 0'0 | 211'5 | ... | ... | -0.12135 |
| -0.025552 | ... | ... | 0'7 | 0'0 | 0'7 | 7700 | 221'5 | 0'0 | 221'5 | ... | ... | -0.123541 |
| -0.025796 | ... | ... | 0'7 | 0'0 | 0'7 | 7800 | 231'4 | 0'0 | 231'4 | ... | ... | -0.124243 |
| -0.023044 | ... | ... | 0'6 | 0'0 | 0'6 | 7900 | 241'4 | 0'0 | 241'4 | ... | ... | -0.126333 |
| -0.023239 | ... | ... | 0'6 | 0'0 | 0'6 | 8000 | 251'4 | 0'0 | 251'4 | ... | ... | -0.128387 |
| -0.020256 | ... | ... | 0'5 | 0'0 | 0'5 | 8100 | 261'4 | 0'0 | 261'4 | ... | ... | -0.130406 |
| -0.020408 | ... | ... | 0'5 | 0'0 | 0'5 | 8200 | 271'4 | 0'0 | 271'4 | ... | ... | -0.132394 |
| -0.020555 | ... | ... | 0'5 | 0'0 | 0'5 | 8300 | 281'4 | 0'0 | 281'4 | ... | ... | -0.134354 |
| -0.017289 | ... | ... | 0'4 | 0'0 | 0'4 | 8400 | 291'4 | 0'0 | 291'4 | ... | ... | -0.136286 |
| -0.0174 | ... | ... | 0'4 | 0'0 | 0'4 | 8500 | 301'4 | 0'0 | 301'4 | ... | ... | -0.138193 |
| -0.017508 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 311'4 | 0'0 | 311'4 | ... | ... | -0.140076 |
| -0.017612 | ... | ... | 0'4 | 0'0 | 0'4 | 8700 | 321'4 | 0'0 | 321'4 | ... | ... | -0.141937 |
| -0.017713 | ... | ... | 0'4 | 0'0 | 0'4 | 8800 | 331'4 | 0'0 | 331'4 | ... | ... | -0.143778 |
| -0.014082 | ... | ... | 0'3 | 0'0 | 0'3 | 8900 | 341'4 | 0'0 | 341'4 | ... | ... | -0.145599 |
| -0.014155 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 351'4 | 0'0 | 351'4 | ... | ... | -0.147401 |
| -0.014225 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 361'4 | 0'0 | 361'4 | ... | ... | -0.149186 |
| -0.014293 | ... | ... | 0'3 | 0'0 | 0'3 | 9200 | 371'4 | 0'0 | 371'4 | ... | ... | -0.150955 |
| -0.01436 | ... | ... | 0'3 | 0'0 | 0'3 | 9300 | 381'4 | 0'0 | 381'4 | ... | ... | -0.152708 |
| -0.014425 | ... | ... | 0'3 | 0'0 | 0'3 | 9400 | 391'4 | 0'0 | 391'4 | ... | ... | -0.154446 |
| -0.014489 | ... | ... | 0'3 | 0'0 | 0'3 | 9500 | 401'4 | 0'0 | 401'4 | ... | ... | -0.15617 |
| -0.01455 | ... | ... | 0'3 | 0'0 | 0'3 | 9600 | 411'4 | 0'0 | 411'4 | ... | ... | -0.15788 |
| -0.010439 | ... | ... | 0'2 | 0'0 | 0'2 | 9700 | 421'4 | 0'0 | 421'4 | ... | ... | -0.159578 |
| -0.010479 | ... | ... | 0'2 | 0'0 | 0'2 | 9800 | 431'4 | 0'0 | 431'4 | ... | ... | -0.161264 |
| -0.010518 | ... | ... | 0'2 | 0'0 | 0'2 | 9900 | 441'4 | 0'0 | 441'4 | ... | ... | -0.162937 |
| -0.010556 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 451'4 | 0'0 | 451'4 | ... | ... | -0.1646 |
| -0.010895 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 551'4 | 0'0 | 551'4 | ... | ... | -0.180695 |
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.