Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.274926 | ... | ... | 372'6 | 0'0 | 372'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038829 |
| -1.267359 | ... | ... | 362'6 | 0'0 | 362'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038686 |
| -1.259273 | ... | ... | 352'6 | 0'0 | 352'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038538 |
| -1.250685 | ... | ... | 342'6 | 0'0 | 342'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03838 |
| -1.241602 | ... | ... | 332'6 | 0'0 | 332'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038216 |
| -1.232032 | ... | ... | 322'6 | 0'0 | 322'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038046 |
| -1.221977 | ... | ... | 312'6 | 0'0 | 312'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037869 |
| -1.211435 | ... | ... | 302'6 | 0'0 | 302'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037682 |
| -1.200404 | ... | ... | 292'6 | 0'0 | 292'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037487 |
| -1.188875 | ... | ... | 282'6 | 0'0 | 282'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037287 |
| -1.176837 | ... | ... | 272'6 | 0'0 | 272'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037077 |
| -1.164277 | ... | ... | 262'6 | 0'0 | 262'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036857 |
| -1.151173 | ... | ... | 252'6 | 0'0 | 252'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036628 |
| -1.137508 | ... | ... | 242'6 | 0'0 | 242'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036389 |
| -1.130455 | ... | ... | 237'6 | 0'0 | 237'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036263 |
| -1.12325 | ... | ... | 232'6 | 0'0 | 232'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036135 |
| -1.115891 | ... | ... | 227'6 | 0'0 | 227'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036004 |
| -1.108373 | ... | ... | 222'6 | 0'0 | 222'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03587 |
| -1.10069 | ... | ... | 217'6 | 0'0 | 217'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035734 |
| -1.092836 | ... | ... | 212'6 | 0'0 | 212'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035594 |
| -1.084806 | ... | ... | 207'6 | 0'0 | 207'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03545 |
| -1.076598 | ... | ... | 202'6 | 0'0 | 202'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035302 |
| -1.0682 | ... | ... | 197'6 | 0'0 | 197'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03515 |
| -1.059606 | ... | ... | 192'6 | 0'0 | 192'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034996 |
| -1.050809 | ... | ... | 187'6 | 0'0 | 187'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034837 |
| -1.041801 | ... | ... | 182'6 | 0'0 | 182'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03467 |
| -1.032572 | ... | ... | 177'6 | 0'0 | 177'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034498 |
| -1.02311 | ... | ... | 172'6 | 0'0 | 172'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034322 |
| -1.013408 | ... | ... | 167'6 | 0'0 | 167'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034144 |
| -1.003455 | ... | ... | 162'6 | 0'0 | 162'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03396 |
| -0.993236 | ... | ... | 157'6 | 0'0 | 157'6 | 4850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.033766 |
| -0.982734 | ... | ... | 152'6 | 0'0 | 152'6 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0592 |
| -0.979786 | ... | ... | 147'7 | 0'0 | 147'7 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.058802 |
| -0.968584 | ... | ... | 142'7 | 0'0 | 142'7 | 5000 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.033149 |
| -0.957048 | ... | ... | 137'7 | 0'0 | 137'7 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.057966 |
| -0.945161 | ... | ... | 132'7 | 0'0 | 132'7 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.057523 |
| -0.932897 | ... | ... | 127'7 | 0'0 | 127'7 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.057063 |
| -0.920227 | ... | ... | 122'7 | 0'0 | 122'7 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.056582 |
| -0.914345 | ... | ... | 118'0 | 0'0 | 118'0 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.077486 |
| -0.90775 | ... | ... | 113'1 | 0'0 | 113'1 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.096185 |
| -0.900401 | ... | ... | 108'2 | 0'0 | 108'2 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | -0.113141 |
| -0.892243 | ... | ... | 103'3 | 0'0 | 103'3 | 5400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.128608 |
| -0.883229 | ... | ... | 98'4 | 0'0 | 98'4 | 5450 | 1'0 | 0'1 | 0'7 | 1'0 | 0'7 | -0.157898 |
| -0.873286 | ... | ... | 93'5 | 0'0 | 93'5 | 5500 | 1'2 | 0'2 | 1'0 | 1'2 | 0'7 | -0.18388 |
| -0.86868 | ... | ... | 88'7 | 0'0 | 88'7 | 5550 | 1'2 | 0'0 | 1'2 | ... | ... | -0.18095 |
| -0.862668 | ... | ... | 84'1 | 0'0 | 84'1 | 5600 | 1'6 | 0'2 | 1'4 | 1'6 | 1'6 | -0.227601 |
| -0.861122 | ... | ... | 79'4 | 0'0 | 79'4 | 5650 | 2'1 | 0'2 | 1'7 | 2'1 | 2'0 | -0.256724 |
| -0.857596 | ... | ... | 74'7 | 0'0 | 74'7 | 5700 | 2'5 | 0'3 | 2'2 | 2'5 | 2'3 | -0.291909 |
| -0.857533 | ... | ... | 70'3 | 0'0 | 70'3 | 5750 | 2'7 | 0'1 | 2'6 | 2'7 | 2'7 | -0.303662 |
| -0.860185 | ... | ... | 66'0 | 0'0 | 66'0 | 5800 | 3'7 | 0'4 | 3'3 | 4'0 | 3'7 | -0.363577 |
| -0.859628 | ... | ... | 61'5 | 0'0 | 61'5 | 5850 | 4'4 | 0'4 | 4'0 | 4'4 | 4'4 | -0.390524 |
| -0.86063 | ... | ... | 57'3 | 0'0 | 57'3 | 5900 | 5'7 | 1'1 | 4'6 | 5'7 | 5'5 | -0.452082 |
| -0.867136 | ... | ... | 53'3 | 0'0 | 53'3 | 5950 | 7'0 | 1'3 | 5'5 | 7'0 | 5'3 | -0.489159 |
| -0.868656 | ... | ... | 49'3 | 0'0 | 49'3 | 6000 | 9'0 | 2'2 | 6'6 | 9'0 | 6'6 | -0.554839 |
| -0.873727 | ... | ... | 45'5 | 0'0 | 45'5 | 6050 | 10'3 | 2'3 | 8'0 | 10'3 | 9'2 | -0.581452 |
| -0.881104 | ... | ... | 42'1 | 0'0 | 42'1 | 6100 | 11'7 | 2'3 | 9'4 | 12'2 | 10'0 | -0.603254 |
| -0.889712 | ... | ... | 38'7 | 0'0 | 38'7 | 6150 | 13'7 | 2'6 | 11'1 | 13'7 | 11'1 | -0.632382 |
| -0.890727 | ... | ... | 35'5 | 0'0 | 35'5 | 6200 | 15'0 | 2'0 | 13'0 | 15'0 | 14'4 | -0.621344 |
| -0.895698 | ... | ... | 32'6 | 0'0 | 32'6 | 6250 | 19'1 | 4'1 | 15'0 | 19'1 | 15'3 | -0.695923 |
| -0.620434 | 24'4 | 21'0 | 29'7 | -8'6 | 21'1 | 6300 | 19'4 | 2'2 | 17'2 | 20'0 | 19'4 | -0.640044 |
| -0.67449 | 20'3 | 20'3 | 27'3 | -7'0 | 20'3 | 6350 | 19'5 | 0'0 | 19'5 | ... | ... | -0.565264 |
| -0.674523 | 26'5 | 18'2 | 24'7 | -6'5 | 18'2 | 6400 | 25'1 | 3'0 | 22'1 | 25'1 | 20'7 | -0.646238 |
| -0.638901 | 15'3 | 15'3 | 22'6 | -7'3 | 15'3 | 6450 | 31'0 | 6'1 | 24'7 | 31'0 | 25'4 | -0.731806 |
| -0.6754 | 22'4 | 15'0 | 20'5 | -5'5 | 15'0 | 6500 | 27'7 | 0'0 | 27'7 | ... | ... | -0.503957 |
| -0.652475 | 19'1 | 13'0 | 18'6 | -5'5 | 13'1 | 6550 | 31'0 | 0'0 | 31'0 | ... | ... | -0.468108 |
| -0.661756 | 17'5 | 11'7 | 17'0 | -4'5 | 12'3 | 6600 | 34'2 | 0'0 | 34'2 | ... | ... | -0.422386 |
| -0.620007 | 10'4 | 10'4 | 15'3 | -4'7 | 10'4 | 6650 | 37'5 | 0'0 | 37'5 | ... | ... | -0.366277 |
| -0.588515 | 15'6 | 9'1 | 13'7 | -4'6 | 9'1 | 6700 | 41'1 | 0'0 | 41'1 | ... | ... | -0.298675 |
| -0.662653 | 12'2 | 10'2 | 12'4 | -2'2 | 10'2 | 6750 | 44'6 | 0'0 | 44'6 | ... | ... | -0.217078 |
| -0.604229 | 11'2 | 8'4 | 11'3 | -2'7 | 8'4 | 6800 | 48'4 | 0'0 | 48'4 | ... | ... | -0.114283 |
| -0.579383 | 8'4 | 7'5 | 10'2 | -2'5 | 7'5 | 6850 | 52'3 | 0'0 | 52'3 | ... | ... | 0.007635 |
| -0.548877 | 6'6 | 6'6 | 9'1 | -2'3 | 6'6 | 6900 | 56'3 | 0'0 | 56'3 | ... | ... | 0.008358 |
| -0.646009 | ... | ... | 8'2 | 0'0 | 8'2 | 6950 | 60'3 | 0'0 | 60'3 | ... | ... | 0.009082 |
| -0.547651 | 7'3 | 6'2 | 7'3 | -1'1 | 6'2 | 7000 | 64'4 | 0'0 | 64'4 | ... | ... | 0.009806 |
| -0.402065 | 6'4 | 3'7 | 6'5 | -2'6 | 3'7 | 7050 | 68'6 | 0'0 | 68'6 | ... | ... | 0.010529 |
| -0.547784 | ... | ... | 5'7 | 0'0 | 5'7 | 7100 | 73'0 | 0'0 | 73'0 | ... | ... | 0.011253 |
| -0.358748 | 5'3 | 3'1 | 5'2 | -2'1 | 3'1 | 7150 | 88'1 | 10'6 | 77'3 | 88'1 | 88'1 | -0.525971 |
| -0.343719 | 3'4 | 2'7 | 4'6 | -1'7 | 2'7 | 7200 | 81'7 | 0'0 | 81'7 | ... | ... | 0.0127 |
| -0.431894 | 3'7 | 3'7 | 4'2 | -0'3 | 3'7 | 7250 | 86'3 | 0'0 | 86'3 | ... | ... | 0.013424 |
| -0.296645 | 3'4 | 2'2 | 3'7 | -1'5 | 2'2 | 7300 | 90'7 | 0'0 | 90'7 | ... | ... | 0.014148 |
| -0.275793 | 3'7 | 2'0 | 3'4 | -1'4 | 2'0 | 7350 | 95'4 | 0'0 | 95'4 | ... | ... | 0.014871 |
| -0.25302 | 1'6 | 1'6 | 3'1 | -1'3 | 1'6 | 7400 | 100'2 | 0'0 | 100'2 | ... | ... | 0.015595 |
| -0.402642 | 3'2 | 3'2 | 2'7 | 0'3 | 3'2 | 7450 | 104'7 | 0'0 | 104'7 | ... | ... | 0.016319 |
| -0.216067 | 1'3 | 1'3 | 2'5 | -1'2 | 1'3 | 7500 | 109'6 | 0'0 | 109'6 | ... | ... | 0.017042 |
| -0.302114 | 2'1 | 2'1 | 2'4 | -0'3 | 2'1 | 7550 | 114'4 | 0'0 | 114'4 | ... | ... | 0.017766 |
| -0.235356 | 1'4 | 1'4 | 2'2 | -0'6 | 1'4 | 7600 | 119'2 | 0'0 | 119'2 | ... | ... | 0.01849 |
| -0.222463 | 1'4 | 1'3 | 2'0 | -0'5 | 1'3 | 7650 | 124'1 | 0'0 | 124'1 | ... | ... | 0.019213 |
| -0.283484 | 1'7 | 1'6 | 1'7 | 0'0 | 1'7 | 7700 | 128'7 | 0'0 | 128'7 | ... | ... | 0.019937 |
| -0.256868 | ... | ... | 1'5 | 0'0 | 1'5 | 7750 | 133'6 | 0'0 | 133'6 | ... | ... | 0.020661 |
| -0.178832 | 1'4 | 1'0 | 1'4 | -0'4 | 1'0 | 7800 | 138'4 | 0'0 | 138'4 | ... | ... | 0.021384 |
| -0.230037 | ... | ... | 1'3 | 0'0 | 1'3 | 7850 | 143'3 | 0'0 | 143'3 | ... | ... | 0.022108 |
| -0.163643 | 0'7 | 0'7 | 1'2 | -0'3 | 0'7 | 7900 | 148'2 | 0'0 | 148'2 | ... | ... | 0.022831 |
| -0.200176 | ... | ... | 1'1 | 0'0 | 1'1 | 7950 | 153'1 | 0'0 | 153'1 | ... | ... | 0.023555 |
| -0.127384 | 0'5 | 0'5 | 1'1 | -0'4 | 0'5 | 8000 | 158'1 | 0'0 | 158'1 | ... | ... | 0.024279 |
| -0.18521 | ... | ... | 1'0 | 0'0 | 1'0 | 8050 | 163'0 | 0'0 | 163'0 | ... | ... | 0.025002 |
| -0.186381 | ... | ... | 1'0 | 0'0 | 1'0 | 8100 | 168'0 | 0'0 | 168'0 | ... | ... | 0.025726 |
| -0.169959 | ... | ... | 0'7 | 0'0 | 0'7 | 8200 | 177'7 | 0'0 | 177'7 | ... | ... | 0.027173 |
| -0.152231 | ... | ... | 0'6 | 0'0 | 0'6 | 8300 | 187'6 | 0'0 | 187'6 | ... | ... | 0.028621 |
| -0.153796 | ... | ... | 0'6 | 0'0 | 0'6 | 8400 | 197'6 | 0'0 | 197'6 | ... | ... | 0.030068 |
| -0.134356 | ... | ... | 0'5 | 0'0 | 0'5 | 8500 | 207'5 | 0'0 | 207'5 | ... | ... | 0.031515 |
| -0.113372 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 217'4 | 0'0 | 217'4 | ... | ... | 0.032963 |
| -0.090577 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 227'3 | 0'0 | 227'3 | ... | ... | 0.03441 |
| -0.065491 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 237'3 | 0'0 | 237'3 | ... | ... | 0.035857 |
| -0.06594 | ... | ... | 0'2 | 0'0 | 0'2 | 8900 | 247'2 | 0'0 | 247'2 | ... | ... | 0.037305 |
| -0.066373 | ... | ... | 0'2 | 0'0 | 0'2 | 9000 | 257'2 | 0'0 | 257'2 | ... | ... | 0.038752 |
| -0.066793 | ... | ... | 0'2 | 0'0 | 0'2 | 9100 | 267'2 | 0'0 | 267'2 | ... | ... | 0.040199 |
| -0.067198 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 277'2 | 0'0 | 277'2 | ... | ... | 0.041647 |
| -0.067587 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 287'2 | 0'0 | 287'2 | ... | ... | 0.043094 |
| -0.067965 | ... | ... | 0'2 | 0'0 | 0'2 | 9400 | 297'2 | 0'0 | 297'2 | ... | ... | 0.044541 |
| -0.038281 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 307'2 | 0'0 | 307'2 | ... | ... | 0.045989 |
| -0.038465 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 317'2 | 0'0 | 317'2 | ... | ... | 0.047436 |
| -0.038643 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 327'2 | 0'0 | 327'2 | ... | ... | 0.048883 |
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.