Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.054012 | ... | ... | 352'4 | 0'0 | 352'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034672 |
| 0.052568 | ... | ... | 342'4 | 0'0 | 342'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034549 |
| 0.051124 | ... | ... | 332'4 | 0'0 | 332'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034421 |
| 0.04968 | ... | ... | 322'4 | 0'0 | 322'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034289 |
| 0.048235 | ... | ... | 312'4 | 0'0 | 312'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034149 |
| 0.046791 | ... | ... | 302'4 | 0'0 | 302'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034003 |
| 0.045347 | ... | ... | 292'4 | 0'0 | 292'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033852 |
| 0.043903 | ... | ... | 282'4 | 0'0 | 282'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033695 |
| 0.042459 | ... | ... | 272'4 | 0'0 | 272'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033528 |
| 0.041015 | ... | ... | 262'4 | 0'0 | 262'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033356 |
| 0.03957 | ... | ... | 252'4 | 0'0 | 252'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033178 |
| 0.038126 | ... | ... | 242'4 | 0'0 | 242'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032993 |
| 0.036682 | ... | ... | 232'4 | 0'0 | 232'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032797 |
| 0.035238 | ... | ... | 222'4 | 0'0 | 222'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032595 |
| 0.034516 | ... | ... | 217'4 | 0'0 | 217'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032491 |
| 0.033794 | ... | ... | 212'4 | 0'0 | 212'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032384 |
| 0.033072 | ... | ... | 207'4 | 0'0 | 207'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032273 |
| 0.03235 | ... | ... | 202'4 | 0'0 | 202'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03216 |
| 0.031627 | ... | ... | 197'4 | 0'0 | 197'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032044 |
| 0.030905 | ... | ... | 192'4 | 0'0 | 192'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031926 |
| 0.030183 | ... | ... | 187'4 | 0'0 | 187'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031806 |
| 0.029461 | ... | ... | 182'4 | 0'0 | 182'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031682 |
| 0.028739 | ... | ... | 177'4 | 0'0 | 177'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031555 |
| 0.028017 | ... | ... | 172'4 | 0'0 | 172'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031424 |
| 0.027295 | ... | ... | 167'4 | 0'0 | 167'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031291 |
| 0.026573 | ... | ... | 162'4 | 0'0 | 162'4 | 4600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.031155 |
| 0.025851 | ... | ... | 157'4 | 0'0 | 157'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031015 |
| 0.025129 | ... | ... | 152'4 | 0'0 | 152'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030868 |
| 0.024407 | ... | ... | 147'4 | 0'0 | 147'4 | 4750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.030717 |
| 0.023684 | ... | ... | 142'4 | 0'0 | 142'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030562 |
| 0.022962 | ... | ... | 137'4 | 0'0 | 137'4 | 4850 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.030404 |
| 0.02224 | ... | ... | 132'5 | 0'0 | 132'5 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.053404 |
| 0.021518 | ... | ... | 127'5 | 0'0 | 127'5 | 4950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.053077 |
| 0.020796 | ... | ... | 122'5 | 0'0 | 122'5 | 5000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.052738 |
| 0.020074 | ... | ... | 117'5 | 0'0 | 117'5 | 5050 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | -0.052389 |
| 0.019352 | ... | ... | 112'6 | 0'0 | 112'6 | 5100 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.07206 |
| 0.01863 | ... | ... | 107'7 | 0'0 | 107'7 | 5150 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.071512 |
| 0.017908 | ... | ... | 102'7 | 0'0 | 102'7 | 5200 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.089085 |
| 0.017186 | ... | ... | 98'0 | 0'0 | 98'0 | 5250 | 0'4 | -0'2 | 0'6 | 0'4 | 0'4 | -0.088314 |
| 0.016464 | ... | ... | 93'2 | 0'0 | 93'2 | 5300 | 0'4 | -0'3 | 0'7 | 1'0 | 0'4 | -0.087511 |
| 0.015742 | ... | ... | 88'3 | 0'0 | 88'3 | 5350 | 0'6 | -0'2 | 1'0 | 1'2 | 0'6 | -0.118781 |
| 0.015019 | ... | ... | 83'5 | 0'0 | 83'5 | 5400 | 0'5 | -0'5 | 1'2 | 1'5 | 0'5 | -0.102082 |
| 0.014297 | ... | ... | 78'7 | 0'0 | 78'7 | 5450 | 0'6 | -0'6 | 1'4 | 2'0 | 0'6 | -0.11619 |
| 0.013575 | 84'5 | 84'5 | 74'2 | 10'3 | 84'5 | 5500 | 1'0 | -0'7 | 1'7 | 2'4 | 0'7 | -0.142903 |
| 0.012853 | ... | ... | 69'5 | 0'0 | 69'5 | 5550 | 1'2 | -1'0 | 2'2 | 3'0 | 1'2 | -0.166721 |
| 0.012131 | 56'2 | 54'7 | 65'1 | -8'7 | 56'2 | 5600 | 1'4 | -1'2 | 2'6 | 3'6 | 1'4 | -0.188072 |
| 0.011409 | 54'3 | 54'3 | 60'6 | -6'3 | 54'3 | 5650 | 2'0 | -1'3 | 3'3 | 3'0 | 2'0 | -0.228359 |
| 0.010687 | ... | ... | 56'4 | 0'0 | 56'4 | 5700 | 2'2 | -1'7 | 4'1 | 5'2 | 2'2 | -0.244177 |
| -0.296125 | 72'0 | 72'0 | 52'3 | 19'5 | 72'0 | 5750 | 2'5 | -2'3 | 5'0 | 6'4 | 2'5 | -0.267263 |
| 0.009243 | ... | ... | 48'4 | 0'0 | 48'4 | 5800 | 3'1 | -3'0 | 6'1 | 7'6 | 3'1 | -0.295748 |
| 0.008521 | ... | ... | 44'6 | 0'0 | 44'6 | 5850 | 4'0 | -3'2 | 7'2 | 9'6 | 4'0 | -0.342824 |
| 0.007799 | ... | ... | 41'1 | 0'0 | 41'1 | 5900 | 4'5 | -4'0 | 8'5 | 7'2 | 4'5 | -0.36871 |
| 0.007076 | ... | ... | 37'6 | 0'0 | 37'6 | 5950 | 5'6 | -4'4 | 10'2 | 8'2 | 5'4 | -0.415019 |
| 0.006354 | ... | ... | 34'4 | 0'0 | 34'4 | 6000 | 6'4 | -5'4 | 12'0 | 11'1 | 6'4 | -0.435908 |
| 0.005632 | ... | ... | 31'4 | 0'0 | 31'4 | 6050 | 8'0 | -6'0 | 14'0 | 17'5 | 8'0 | -0.483004 |
| 0.00491 | 24'4 | 22'7 | 28'5 | -4'1 | 24'4 | 6100 | 9'5 | -6'5 | 16'2 | 17'0 | 9'3 | -0.524862 |
| -0.1238 | 30'2 | 21'1 | 26'0 | 4'2 | 30'2 | 6150 | 11'1 | -7'3 | 18'4 | 19'6 | 11'1 | -0.552694 |
| -0.610969 | 37'7 | 19'0 | 23'5 | 14'2 | 37'7 | 6200 | 12'4 | -8'5 | 21'1 | 16'3 | 12'4 | -0.568061 |
| -0.631742 | 36'4 | 17'1 | 21'2 | 13'4 | 34'6 | 6250 | 15'2 | -8'4 | 23'6 | 23'5 | 14'4 | -0.617799 |
| -0.716159 | 34'1 | 15'0 | 19'2 | 14'7 | 34'1 | 6300 | 16'4 | -10'2 | 26'6 | 23'7 | 16'4 | -0.612041 |
| -0.672101 | 29'3 | 14'1 | 17'2 | 12'1 | 29'3 | 6350 | 19'5 | -10'1 | 29'6 | 25'7 | 19'5 | -0.651609 |
| -0.714984 | 28'0 | 11'7 | 15'4 | 12'4 | 28'0 | 6400 | 21'0 | -12'0 | 33'0 | 21'0 | 21'0 | -0.632211 |
| -0.721152 | 26'4 | 10'4 | 13'7 | 11'6 | 25'5 | 6450 | 23'6 | -12'5 | 36'3 | 23'6 | 23'6 | -0.641799 |
| -0.698061 | 22'4 | 9'0 | 12'4 | 10'0 | 22'4 | 6500 | 26'6 | -13'1 | 39'7 | 26'6 | 26'6 | -0.64892 |
| -0.485722 | 13'5 | 9'5 | 11'1 | 2'0 | 13'1 | 6550 | 43'4 | 0'0 | 43'4 | ... | ... | -1.033738 |
| -0.692572 | 18'5 | 8'5 | 9'7 | 8'6 | 18'5 | 6600 | 47'2 | 0'0 | 47'2 | ... | ... | -1.053113 |
| -0.690957 | 17'1 | 7'3 | 8'6 | 8'3 | 17'1 | 6650 | 51'2 | 0'0 | 51'2 | ... | ... | -1.074909 |
| -0.690278 | 17'6 | 5'6 | 7'7 | 8'0 | 15'7 | 6700 | 62'2 | 7'0 | 55'2 | 62'2 | 62'2 | -1.295034 |
| -0.704155 | 15'2 | 5'1 | 7'0 | 8'2 | 15'2 | 6750 | 59'3 | 0'0 | 59'3 | ... | ... | -1.109941 |
| -0.653183 | 14'7 | 7'6 | 6'1 | 6'6 | 12'7 | 6800 | 71'7 | 8'3 | 63'4 | 71'7 | 71'7 | -1.374584 |
| -0.647459 | 12'5 | 3'6 | 5'4 | 6'4 | 12'0 | 6850 | 67'7 | 0'0 | 67'7 | ... | ... | -1.142302 |
| -0.592576 | 11'7 | 3'5 | 4'7 | 5'1 | 10'0 | 6900 | 56'5 | -15'5 | 72'2 | 56'5 | 56'5 | -0.61567 |
| -0.586061 | 11'4 | 3'2 | 4'3 | 5'0 | 9'3 | 6950 | 64'5 | -12'0 | 76'5 | 64'5 | 64'5 | -0.753802 |
| -0.570583 | 10'5 | 2'5 | 3'7 | 4'6 | 8'5 | 7000 | 81'1 | 0'0 | 81'1 | ... | ... | -1.186077 |
| -0.545248 | 8'7 | 4'2 | 3'4 | 4'2 | 7'6 | 7050 | 85'6 | 0'0 | 85'6 | ... | ... | -1.203194 |
| -0.521581 | 8'1 | 4'0 | 3'1 | 3'7 | 7'0 | 7100 | 90'3 | 0'0 | 90'3 | ... | ... | -1.218549 |
| -0.520601 | 6'7 | 2'5 | 2'6 | 4'0 | 6'6 | 7150 | 95'0 | 0'0 | 95'0 | ... | ... | -1.232262 |
| -0.469109 | 7'2 | 4'1 | 2'4 | 3'1 | 5'5 | 7200 | 99'6 | 0'0 | 99'6 | ... | ... | -1.248957 |
| -0.470995 | 6'4 | 1'4 | 2'2 | 3'2 | 5'4 | 7250 | 104'4 | 0'0 | 104'4 | ... | ... | -1.264376 |
| -0.433119 | 5'6 | 1'3 | 2'0 | 2'6 | 4'6 | 7300 | 109'2 | 0'0 | 109'2 | ... | ... | -1.278598 |
| -0.424107 | 4'5 | 1'2 | 1'7 | 2'5 | 4'4 | 7350 | 114'1 | 0'0 | 114'1 | ... | ... | -1.29647 |
| -0.422395 | 4'3 | 1'1 | 1'5 | 2'6 | 4'3 | 7400 | 118'7 | 0'0 | 118'7 | ... | ... | -1.308586 |
| -0.36589 | 4'1 | 1'0 | 1'4 | 2'0 | 3'4 | 7450 | 123'6 | 0'0 | 123'6 | ... | ... | -1.32464 |
| -0.361392 | 4'0 | 1'0 | 1'3 | 2'0 | 3'3 | 7500 | 128'5 | 0'0 | 128'5 | ... | ... | -1.339897 |
| -0.385343 | 3'5 | 0'7 | 1'2 | 2'3 | 3'5 | 7550 | 133'4 | 0'0 | 133'4 | ... | ... | -1.354408 |
| -0.308906 | 3'4 | 0'7 | 1'1 | 1'4 | 2'5 | 7600 | 138'3 | 0'0 | 138'3 | ... | ... | -1.368214 |
| -0.36488 | 3'2 | 3'2 | 1'1 | 2'1 | 3'2 | 7650 | 143'2 | 0'0 | 143'2 | ... | ... | -1.381347 |
| -0.246347 | 1'7 | 1'7 | 1'0 | 0'7 | 1'7 | 7700 | 148'2 | 0'0 | 148'2 | ... | ... | -1.399153 |
| -0.30785 | 2'5 | 1'0 | 0'7 | 1'5 | 2'4 | 7750 | 153'1 | 0'0 | 153'1 | ... | ... | -1.411122 |
| -0.28761 | 2'2 | 0'4 | 0'7 | 1'3 | 2'2 | 7800 | 158'1 | 0'0 | 158'1 | ... | ... | -1.427954 |
| -0.229551 | 2'0 | 1'5 | 0'6 | 0'7 | 1'5 | 7900 | 168'0 | 0'0 | 168'0 | ... | ... | -1.454827 |
| -0.246694 | 1'6 | 0'3 | 0'5 | 1'1 | 1'6 | 8000 | 177'7 | 0'0 | 177'7 | ... | ... | -1.479949 |
| -0.1938 | 1'4 | 0'4 | 0'4 | 0'6 | 1'2 | 8100 | 187'6 | 0'0 | 187'6 | ... | ... | -1.503484 |
| -0.165292 | 1'1 | 1'0 | 0'4 | 0'4 | 1'0 | 8200 | 197'6 | 0'0 | 197'6 | ... | ... | -1.531478 |
| -0.167314 | 1'1 | 1'0 | 0'3 | 0'5 | 1'0 | 8300 | 207'5 | 0'0 | 207'5 | ... | ... | -1.552324 |
| -0.077648 | ... | ... | 0'3 | 0'0 | 0'3 | 8400 | 217'5 | 0'0 | 217'5 | ... | ... | -1.578068 |
| -0.098818 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 8500 | 227'5 | 0'0 | 227'5 | ... | ... | -1.602868 |
| -0.119223 | 0'5 | 0'3 | 0'2 | 0'3 | 0'5 | 8600 | 237'4 | 0'0 | 237'4 | ... | ... | -1.620455 |
| -0.12031 | 0'5 | 0'3 | 0'2 | 0'3 | 0'5 | 8700 | 247'4 | 0'0 | 247'4 | ... | ... | -1.643476 |
| -0.057713 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 257'4 | 0'0 | 257'4 | ... | ... | -1.665753 |
| -0.032687 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 267'4 | 0'0 | 267'4 | ... | ... | -1.687328 |
| -0.032898 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 277'4 | 0'0 | 277'4 | ... | ... | -1.708245 |
| -0.033095 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 287'4 | 0'0 | 287'4 | ... | ... | -1.728554 |
| -0.033287 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 9200 | 297'4 | 0'0 | 297'4 | ... | ... | -1.748287 |
| -0.033473 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 9300 | 307'4 | 0'0 | 307'4 | ... | ... | -1.767478 |
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.