Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.21343 | ... | ... | 372'6 | 0'0 | 372'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03884 |
| -1.206148 | ... | ... | 362'6 | 0'0 | 362'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038698 |
| -1.198385 | ... | ... | 352'6 | 0'0 | 352'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03855 |
| -1.190153 | ... | ... | 342'6 | 0'0 | 342'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038393 |
| -1.181464 | ... | ... | 332'6 | 0'0 | 332'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038229 |
| -1.172319 | ... | ... | 322'6 | 0'0 | 322'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038059 |
| -1.162723 | ... | ... | 312'6 | 0'0 | 312'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037884 |
| -1.152675 | ... | ... | 302'6 | 0'0 | 302'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037696 |
| -1.142168 | ... | ... | 292'6 | 0'0 | 292'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037502 |
| -1.131198 | ... | ... | 282'6 | 0'0 | 282'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037303 |
| -1.119753 | ... | ... | 272'6 | 0'0 | 272'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037094 |
| -1.107819 | ... | ... | 262'6 | 0'0 | 262'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036874 |
| -1.095381 | ... | ... | 252'6 | 0'0 | 252'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036646 |
| -1.082413 | ... | ... | 242'6 | 0'0 | 242'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036408 |
| -1.075726 | ... | ... | 237'6 | 0'0 | 237'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036282 |
| -1.068897 | ... | ... | 232'6 | 0'0 | 232'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036154 |
| -1.061922 | ... | ... | 227'6 | 0'0 | 227'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036024 |
| -1.054796 | ... | ... | 222'6 | 0'0 | 222'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035891 |
| -1.047518 | ... | ... | 217'6 | 0'0 | 217'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035755 |
| -1.040081 | ... | ... | 212'6 | 0'0 | 212'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035616 |
| -1.032479 | ... | ... | 207'6 | 0'0 | 207'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035472 |
| -1.024705 | ... | ... | 202'6 | 0'0 | 202'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035324 |
| -1.016754 | ... | ... | 197'6 | 0'0 | 197'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035173 |
| -1.008622 | ... | ... | 192'6 | 0'0 | 192'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035019 |
| -1.000299 | ... | ... | 187'6 | 0'0 | 187'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034861 |
| -0.991776 | ... | ... | 182'6 | 0'0 | 182'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034695 |
| -0.983047 | ... | ... | 177'6 | 0'0 | 177'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034524 |
| -0.974103 | ... | ... | 172'6 | 0'0 | 172'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034349 |
| -0.964931 | ... | ... | 167'6 | 0'0 | 167'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034171 |
| -0.95552 | ... | ... | 162'6 | 0'0 | 162'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033988 |
| -0.945859 | ... | ... | 157'6 | 0'0 | 157'6 | 4850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.033796 |
| -0.935935 | ... | ... | 152'6 | 0'0 | 152'6 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.059258 |
| -0.933794 | ... | ... | 147'7 | 0'0 | 147'7 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.058863 |
| -0.923204 | ... | ... | 142'7 | 0'0 | 142'7 | 5000 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.033182 |
| -0.912301 | ... | ... | 137'7 | 0'0 | 137'7 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.058031 |
| -0.90106 | ... | ... | 132'7 | 0'0 | 132'7 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.05759 |
| -0.889465 | ... | ... | 127'7 | 0'0 | 127'7 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.057133 |
| -0.877493 | ... | ... | 122'7 | 0'0 | 122'7 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.056656 |
| -0.872525 | ... | ... | 118'0 | 0'0 | 118'0 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.077597 |
| -0.866866 | ... | ... | 113'1 | 0'0 | 113'1 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.096338 |
| -0.860465 | ... | ... | 108'2 | 0'0 | 108'2 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | -0.113337 |
| -0.853286 | ... | ... | 103'3 | 0'0 | 103'3 | 5400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.128851 |
| -0.84526 | ... | ... | 98'4 | 0'0 | 98'4 | 5450 | 1'0 | 0'1 | 0'7 | 1'0 | 0'7 | -0.15823 |
| -0.836341 | ... | ... | 93'5 | 0'0 | 93'5 | 5500 | 1'1 | 0'1 | 1'0 | 1'2 | 0'7 | -0.170375 |
| -0.832936 | ... | ... | 88'7 | 0'0 | 88'7 | 5550 | 1'2 | 0'0 | 1'2 | ... | ... | -0.1814 |
| -0.828148 | ... | ... | 84'1 | 0'0 | 84'1 | 5600 | 1'6 | 0'2 | 1'4 | 1'6 | 1'6 | -0.228241 |
| -0.827978 | ... | ... | 79'4 | 0'0 | 79'4 | 5650 | 2'1 | 0'2 | 1'7 | 2'1 | 2'0 | -0.257526 |
| -0.825834 | ... | ... | 74'7 | 0'0 | 74'7 | 5700 | 2'5 | 0'3 | 2'2 | 2'5 | 2'3 | -0.292929 |
| -0.827275 | ... | ... | 70'3 | 0'0 | 70'3 | 5750 | 2'7 | 0'1 | 2'6 | 2'7 | 2'7 | -0.304839 |
| -0.831531 | ... | ... | 66'0 | 0'0 | 66'0 | 5800 | 3'7 | 0'4 | 3'3 | 4'0 | 3'7 | -0.365178 |
| -0.832554 | ... | ... | 61'5 | 0'0 | 61'5 | 5850 | 4'4 | 0'4 | 4'0 | 4'4 | 4'4 | -0.392457 |
| -0.835201 | ... | ... | 57'3 | 0'0 | 57'3 | 5900 | 5'4 | 0'6 | 4'6 | 5'7 | 5'4 | -0.434681 |
| -0.843463 | ... | ... | 53'3 | 0'0 | 53'3 | 5950 | 7'0 | 1'3 | 5'5 | 7'0 | 5'3 | -0.492281 |
| -0.846673 | ... | ... | 49'3 | 0'0 | 49'3 | 6000 | 7'7 | 1'1 | 6'6 | 9'0 | 6'6 | -0.510017 |
| -0.509165 | 36'4 | 36'4 | 45'5 | -9'1 | 36'4 | 6050 | 9'2 | 1'2 | 8'0 | 10'3 | 9'2 | -0.541259 |
| -0.570502 | 33'7 | 33'7 | 42'1 | -8'2 | 33'7 | 6100 | 11'3 | 1'7 | 9'4 | 12'2 | 10'0 | -0.59045 |
| -0.872882 | ... | ... | 38'7 | 0'0 | 38'7 | 6150 | 13'7 | 2'6 | 11'1 | 13'7 | 11'1 | -0.639116 |
| -0.875467 | ... | ... | 35'5 | 0'0 | 35'5 | 6200 | 15'4 | 2'4 | 13'0 | 15'4 | 14'4 | -0.645598 |
| -0.88195 | ... | ... | 32'6 | 0'0 | 32'6 | 6250 | 17'7 | 2'7 | 15'0 | 19'1 | 15'3 | -0.665701 |
| -0.635014 | 24'4 | 21'0 | 29'7 | -7'7 | 22'0 | 6300 | 19'4 | 2'2 | 17'2 | 20'0 | 19'4 | -0.650809 |
| -0.663616 | 20'3 | 20'3 | 27'3 | -7'0 | 20'3 | 6350 | 19'5 | 0'0 | 19'5 | ... | ... | -0.57793 |
| -0.684885 | 26'5 | 18'2 | 24'7 | -6'0 | 18'7 | 6400 | 25'3 | 3'2 | 22'1 | 25'3 | 20'7 | -0.668609 |
| -0.667684 | 16'4 | 15'3 | 22'6 | -6'2 | 16'4 | 6450 | 31'0 | 6'1 | 24'7 | 31'0 | 25'4 | -0.747748 |
| -0.651451 | 22'4 | 14'4 | 20'5 | -6'1 | 14'4 | 6500 | 31'4 | 3'5 | 27'7 | 31'4 | 31'4 | -0.650332 |
| -0.642054 | 19'1 | 13'0 | 18'6 | -5'6 | 13'0 | 6550 | 31'0 | 0'0 | 31'0 | ... | ... | -0.492582 |
| -0.656512 | 17'5 | 11'7 | 17'0 | -4'5 | 12'3 | 6600 | 34'2 | 0'0 | 34'2 | ... | ... | -0.451258 |
| -0.625739 | 10'6 | 10'4 | 15'3 | -4'5 | 10'6 | 6650 | 37'5 | 0'0 | 37'5 | ... | ... | -0.400611 |
| -0.579317 | 15'6 | 9'0 | 13'7 | -4'7 | 9'0 | 6700 | 41'1 | 0'0 | 41'1 | ... | ... | -0.340129 |
| -0.556586 | 12'2 | 8'0 | 12'4 | -4'4 | 8'0 | 6750 | 44'6 | 0'0 | 44'6 | ... | ... | -0.268641 |
| -0.54592 | 11'2 | 7'3 | 11'3 | -4'0 | 7'3 | 6800 | 48'4 | 0'0 | 48'4 | ... | ... | -0.183278 |
| -0.576742 | 8'4 | 7'5 | 10'2 | -2'5 | 7'5 | 6850 | 52'3 | 0'0 | 52'3 | ... | ... | -0.074348 |
| -0.546606 | 6'6 | 6'6 | 9'1 | -2'3 | 6'6 | 6900 | 56'3 | 0'0 | 56'3 | ... | ... | 0.00825 |
| -0.643544 | ... | ... | 8'2 | 0'0 | 8'2 | 6950 | 60'3 | 0'0 | 60'3 | ... | ... | 0.008973 |
| -0.443566 | 7'3 | 4'5 | 7'3 | -2'6 | 4'5 | 7000 | 64'4 | 0'0 | 64'4 | ... | ... | 0.009697 |
| -0.400824 | 6'4 | 3'7 | 6'5 | -2'6 | 3'7 | 7050 | 68'6 | 0'0 | 68'6 | ... | ... | 0.010421 |
| -0.546151 | ... | ... | 5'7 | 0'0 | 5'7 | 7100 | 73'0 | 0'0 | 73'0 | ... | ... | 0.011144 |
| -0.35781 | 5'3 | 3'1 | 5'2 | -2'1 | 3'1 | 7150 | 88'1 | 10'6 | 77'3 | 88'1 | 88'1 | -0.573421 |
| -0.342887 | 3'4 | 2'7 | 4'6 | -1'7 | 2'7 | 7200 | 81'7 | 0'0 | 81'7 | ... | ... | 0.012592 |
| -0.430877 | 3'7 | 3'7 | 4'2 | -0'3 | 3'7 | 7250 | 86'3 | 0'0 | 86'3 | ... | ... | 0.013315 |
| -0.29603 | 3'4 | 2'2 | 3'7 | -1'5 | 2'2 | 7300 | 90'7 | 0'0 | 90'7 | ... | ... | 0.014039 |
| -0.275261 | 3'7 | 2'0 | 3'4 | -1'4 | 2'0 | 7350 | 95'4 | 0'0 | 95'4 | ... | ... | 0.014763 |
| -0.252567 | 1'6 | 1'6 | 3'1 | -1'3 | 1'6 | 7400 | 100'2 | 0'0 | 100'2 | ... | ... | 0.015486 |
| -0.401898 | 3'2 | 3'2 | 2'7 | 0'3 | 3'2 | 7450 | 104'7 | 0'0 | 104'7 | ... | ... | 0.01621 |
| -0.215729 | 1'3 | 1'3 | 2'5 | -1'2 | 1'3 | 7500 | 109'6 | 0'0 | 109'6 | ... | ... | 0.016934 |
| -0.301635 | 2'1 | 2'1 | 2'4 | -0'3 | 2'1 | 7550 | 114'4 | 0'0 | 114'4 | ... | ... | 0.017657 |
| -0.235017 | 1'4 | 1'4 | 2'2 | -0'6 | 1'4 | 7600 | 119'2 | 0'0 | 119'2 | ... | ... | 0.018381 |
| -0.22216 | 1'4 | 1'3 | 2'0 | -0'5 | 1'3 | 7650 | 124'1 | 0'0 | 124'1 | ... | ... | 0.019105 |
| -0.283097 | 1'7 | 1'6 | 1'7 | 0'0 | 1'7 | 7700 | 128'7 | 0'0 | 128'7 | ... | ... | 0.019828 |
| -0.177225 | 1'0 | 1'0 | 1'5 | -0'5 | 1'0 | 7750 | 133'6 | 0'0 | 133'6 | ... | ... | 0.020552 |
| -0.178626 | 1'4 | 1'0 | 1'4 | -0'4 | 1'0 | 7800 | 138'4 | 0'0 | 138'4 | ... | ... | 0.021276 |
| -0.22977 | ... | ... | 1'3 | 0'0 | 1'3 | 7850 | 143'3 | 0'0 | 143'3 | ... | ... | 0.021999 |
| -0.144956 | 0'7 | 0'6 | 1'2 | -0'4 | 0'6 | 7900 | 148'2 | 0'0 | 148'2 | ... | ... | 0.022723 |
| -0.199966 | ... | ... | 1'1 | 0'0 | 1'1 | 7950 | 153'1 | 0'0 | 153'1 | ... | ... | 0.023447 |
| -0.127265 | 0'5 | 0'5 | 1'1 | -0'4 | 0'5 | 8000 | 158'1 | 0'0 | 158'1 | ... | ... | 0.02417 |
| -0.185032 | ... | ... | 1'0 | 0'0 | 1'0 | 8050 | 163'0 | 0'0 | 163'0 | ... | ... | 0.024894 |
| -0.186208 | ... | ... | 1'0 | 0'0 | 1'0 | 8100 | 168'0 | 0'0 | 168'0 | ... | ... | 0.025618 |
| -0.086582 | 0'3 | 0'3 | 0'7 | -0'4 | 0'3 | 8200 | 177'7 | 0'0 | 177'7 | ... | ... | 0.027065 |
| -0.152111 | ... | ... | 0'6 | 0'0 | 0'6 | 8300 | 187'6 | 0'0 | 187'6 | ... | ... | 0.028512 |
| -0.153682 | ... | ... | 0'6 | 0'0 | 0'6 | 8400 | 197'6 | 0'0 | 197'6 | ... | ... | 0.02996 |
| -0.134263 | ... | ... | 0'5 | 0'0 | 0'5 | 8500 | 207'5 | 0'0 | 207'5 | ... | ... | 0.031407 |
| -0.113301 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 217'4 | 0'0 | 217'4 | ... | ... | 0.032854 |
| -0.090524 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 227'3 | 0'0 | 227'3 | ... | ... | 0.034302 |
| -0.065456 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 237'3 | 0'0 | 237'3 | ... | ... | 0.035749 |
| -0.065907 | ... | ... | 0'2 | 0'0 | 0'2 | 8900 | 247'2 | 0'0 | 247'2 | ... | ... | 0.037196 |
| -0.066342 | ... | ... | 0'2 | 0'0 | 0'2 | 9000 | 257'2 | 0'0 | 257'2 | ... | ... | 0.038643 |
| -0.066762 | ... | ... | 0'2 | 0'0 | 0'2 | 9100 | 267'2 | 0'0 | 267'2 | ... | ... | 0.040091 |
| -0.067168 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 277'2 | 0'0 | 277'2 | ... | ... | 0.041538 |
| -0.067559 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 287'2 | 0'0 | 287'2 | ... | ... | 0.042985 |
| -0.067938 | ... | ... | 0'2 | 0'0 | 0'2 | 9400 | 297'2 | 0'0 | 297'2 | ... | ... | 0.044433 |
| -0.038268 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 307'2 | 0'0 | 307'2 | ... | ... | 0.04588 |
| -0.038451 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 317'2 | 0'0 | 317'2 | ... | ... | 0.047327 |
| -0.03863 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 327'2 | 0'0 | 327'2 | ... | ... | 0.048775 |
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.