Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.054301 | ... | ... | 352'4 | 0'0 | 352'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034699 |
| 0.052857 | ... | ... | 342'4 | 0'0 | 342'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034576 |
| 0.051413 | ... | ... | 332'4 | 0'0 | 332'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03445 |
| 0.049969 | ... | ... | 322'4 | 0'0 | 322'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034318 |
| 0.048524 | ... | ... | 312'4 | 0'0 | 312'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034179 |
| 0.04708 | ... | ... | 302'4 | 0'0 | 302'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034034 |
| 0.045636 | ... | ... | 292'4 | 0'0 | 292'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033884 |
| 0.044192 | ... | ... | 282'4 | 0'0 | 282'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033728 |
| 0.042748 | ... | ... | 272'4 | 0'0 | 272'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033563 |
| 0.041303 | ... | ... | 262'4 | 0'0 | 262'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033392 |
| 0.039859 | ... | ... | 252'4 | 0'0 | 252'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033215 |
| 0.038415 | ... | ... | 242'4 | 0'0 | 242'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033032 |
| 0.036971 | ... | ... | 232'4 | 0'0 | 232'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032838 |
| 0.035527 | ... | ... | 222'4 | 0'0 | 222'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032637 |
| 0.034805 | ... | ... | 217'4 | 0'0 | 217'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032534 |
| 0.034083 | ... | ... | 212'4 | 0'0 | 212'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032429 |
| 0.03336 | ... | ... | 207'4 | 0'0 | 207'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032318 |
| 0.032638 | ... | ... | 202'4 | 0'0 | 202'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032206 |
| 0.031916 | ... | ... | 197'4 | 0'0 | 197'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032091 |
| 0.031194 | ... | ... | 192'4 | 0'0 | 192'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031974 |
| 0.030472 | ... | ... | 187'4 | 0'0 | 187'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031855 |
| 0.02975 | ... | ... | 182'4 | 0'0 | 182'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031733 |
| 0.029028 | ... | ... | 177'4 | 0'0 | 177'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031606 |
| 0.028306 | ... | ... | 172'4 | 0'0 | 172'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031477 |
| 0.027584 | ... | ... | 167'4 | 0'0 | 167'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031345 |
| 0.026862 | ... | ... | 162'4 | 0'0 | 162'4 | 4600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.03121 |
| 0.02614 | ... | ... | 157'4 | 0'0 | 157'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031071 |
| 0.025418 | ... | ... | 152'4 | 0'0 | 152'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030928 |
| 0.024695 | ... | ... | 147'4 | 0'0 | 147'4 | 4750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.030778 |
| 0.023973 | ... | ... | 142'4 | 0'0 | 142'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030625 |
| 0.023251 | ... | ... | 137'4 | 0'0 | 137'4 | 4850 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.030468 |
| 0.022529 | ... | ... | 132'5 | 0'0 | 132'5 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.053531 |
| 0.021807 | ... | ... | 127'5 | 0'0 | 127'5 | 4950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.053209 |
| 0.021085 | ... | ... | 122'5 | 0'0 | 122'5 | 5000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.052875 |
| 0.020363 | ... | ... | 117'5 | 0'0 | 117'5 | 5050 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | -0.052531 |
| 0.019641 | ... | ... | 112'6 | 0'0 | 112'6 | 5100 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.072274 |
| 0.018919 | ... | ... | 107'7 | 0'0 | 107'7 | 5150 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.071734 |
| 0.018197 | ... | ... | 102'7 | 0'0 | 102'7 | 5200 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.089386 |
| 0.017475 | ... | ... | 98'0 | 0'0 | 98'0 | 5250 | 0'4 | -0'2 | 0'6 | 0'4 | 0'4 | -0.088626 |
| 0.016752 | ... | ... | 93'2 | 0'0 | 93'2 | 5300 | 0'4 | -0'3 | 0'7 | 1'0 | 0'4 | -0.087837 |
| 0.01603 | ... | ... | 88'3 | 0'0 | 88'3 | 5350 | 0'6 | -0'2 | 1'0 | 1'2 | 0'6 | -0.119273 |
| 0.015308 | ... | ... | 83'5 | 0'0 | 83'5 | 5400 | 0'5 | -0'5 | 1'2 | 1'5 | 0'5 | -0.102517 |
| 0.014586 | ... | ... | 78'7 | 0'0 | 78'7 | 5450 | 0'6 | -0'6 | 1'4 | 2'0 | 0'6 | -0.116728 |
| 0.013864 | 84'5 | 84'5 | 74'2 | 10'3 | 84'5 | 5500 | 1'0 | -0'7 | 1'7 | 2'4 | 0'7 | -0.143634 |
| 0.013142 | ... | ... | 69'5 | 0'0 | 69'5 | 5550 | 1'2 | -1'0 | 2'2 | 3'0 | 1'2 | -0.167656 |
| 0.01242 | 56'2 | 54'7 | 65'1 | -8'7 | 56'2 | 5600 | 1'4 | -1'2 | 2'6 | 3'6 | 1'4 | -0.189227 |
| 0.011698 | 54'3 | 54'3 | 60'6 | -6'3 | 54'3 | 5650 | 2'0 | -1'3 | 3'3 | 3'0 | 2'0 | -0.229922 |
| 0.010976 | ... | ... | 56'4 | 0'0 | 56'4 | 5700 | 2'1 | -2'0 | 4'1 | 5'2 | 2'1 | -0.236074 |
| -0.140979 | 72'0 | 72'0 | 52'3 | 19'5 | 72'0 | 5750 | 2'5 | -2'3 | 5'0 | 6'4 | 2'5 | -0.269467 |
| 0.009532 | ... | ... | 48'4 | 0'0 | 48'4 | 5800 | 3'1 | -3'0 | 6'1 | 7'6 | 3'1 | -0.298451 |
| 0.008809 | ... | ... | 44'6 | 0'0 | 44'6 | 5850 | 4'0 | -3'2 | 7'2 | 9'6 | 4'0 | -0.346333 |
| 0.008087 | ... | ... | 41'1 | 0'0 | 41'1 | 5900 | 4'4 | -4'1 | 8'5 | 7'2 | 4'4 | -0.365943 |
| 0.007365 | ... | ... | 37'6 | 0'0 | 37'6 | 5950 | 5'6 | -4'4 | 10'2 | 8'2 | 5'4 | -0.420318 |
| 0.006643 | ... | ... | 34'4 | 0'0 | 34'4 | 6000 | 6'4 | -5'4 | 12'0 | 11'1 | 6'4 | -0.442139 |
| 0.005921 | ... | ... | 31'4 | 0'0 | 31'4 | 6050 | 7'7 | -6'1 | 14'0 | 17'5 | 7'7 | -0.48553 |
| 0.005199 | 24'4 | 22'7 | 28'5 | -4'1 | 24'4 | 6100 | 9'1 | -7'1 | 16'2 | 17'0 | 8'7 | -0.515147 |
| 0.004477 | 30'2 | 21'1 | 26'0 | 4'2 | 30'2 | 6150 | 10'4 | -8'0 | 18'4 | 19'6 | 10'4 | -0.541699 |
| -0.558844 | 37'7 | 19'0 | 23'5 | 14'2 | 37'7 | 6200 | 12'0 | -9'1 | 21'1 | 16'3 | 12'0 | -0.564513 |
| -0.585602 | 36'4 | 17'1 | 21'2 | 13'4 | 34'6 | 6250 | 14'3 | -9'3 | 23'6 | 23'5 | 14'3 | -0.606439 |
| -0.676814 | 34'1 | 15'0 | 19'2 | 14'7 | 34'1 | 6300 | 16'4 | -10'2 | 26'6 | 23'7 | 16'4 | -0.630048 |
| -0.636354 | 29'3 | 14'1 | 17'2 | 12'1 | 29'3 | 6350 | 18'2 | -11'4 | 29'6 | 25'7 | 18'2 | -0.633557 |
| -0.683714 | 28'0 | 11'7 | 15'4 | 12'4 | 28'0 | 6400 | 21'0 | -12'0 | 33'0 | 21'0 | 21'0 | -0.656309 |
| -0.693511 | 26'4 | 10'4 | 13'7 | 11'6 | 25'5 | 6450 | 23'6 | -12'5 | 36'3 | 23'6 | 23'6 | -0.669455 |
| -0.673769 | 22'4 | 9'0 | 12'4 | 10'0 | 22'4 | 6500 | 26'6 | -13'1 | 39'7 | 26'6 | 26'6 | -0.680401 |
| -0.697378 | 21'2 | 9'5 | 11'1 | 10'1 | 21'2 | 6550 | 43'4 | 0'0 | 43'4 | ... | ... | -1.066184 |
| -0.673868 | 18'5 | 8'5 | 9'7 | 8'6 | 18'5 | 6600 | 47'2 | 0'0 | 47'2 | ... | ... | -1.088019 |
| -0.674486 | 17'1 | 7'3 | 8'6 | 8'3 | 17'1 | 6650 | 51'2 | 0'0 | 51'2 | ... | ... | -1.112236 |
| -0.6757 | 17'6 | 5'6 | 7'7 | 8'0 | 15'7 | 6700 | 62'2 | 7'0 | 55'2 | 62'2 | 62'2 | -1.332691 |
| -0.666497 | 15'2 | 5'1 | 7'0 | 7'4 | 14'4 | 6750 | 59'3 | 0'0 | 59'3 | ... | ... | -1.152078 |
| -0.642035 | 14'7 | 7'6 | 6'1 | 6'6 | 12'7 | 6800 | 71'7 | 8'3 | 63'4 | 71'7 | 71'7 | -1.415735 |
| -0.632934 | 12'5 | 3'6 | 5'4 | 6'3 | 11'7 | 6850 | 67'7 | 0'0 | 67'7 | ... | ... | -1.189089 |
| -0.604067 | 11'7 | 3'5 | 4'7 | 5'5 | 10'4 | 6900 | 56'5 | -15'5 | 72'2 | 56'5 | 56'5 | -0.683241 |
| -0.578636 | 11'4 | 3'2 | 4'3 | 5'0 | 9'3 | 6950 | 64'5 | -12'0 | 76'5 | 64'5 | 64'5 | -0.818105 |
| -0.558437 | 10'5 | 2'5 | 3'7 | 4'5 | 8'4 | 7000 | 81'1 | 0'0 | 81'1 | ... | ... | -1.239451 |
| -0.545397 | 8'7 | 4'2 | 3'4 | 4'3 | 7'7 | 7050 | 85'6 | 0'0 | 85'6 | ... | ... | -1.258565 |
| -0.503877 | 8'1 | 4'0 | 3'1 | 3'5 | 6'6 | 7100 | 90'3 | 0'0 | 90'3 | ... | ... | -1.275894 |
| -0.515953 | 6'7 | 2'5 | 2'6 | 4'0 | 6'6 | 7150 | 95'0 | 0'0 | 95'0 | ... | ... | -1.291549 |
| -0.465272 | 7'2 | 4'1 | 2'4 | 3'1 | 5'5 | 7200 | 99'6 | 0'0 | 99'6 | ... | ... | -1.310044 |
| -0.46741 | 6'4 | 1'4 | 2'2 | 3'2 | 5'4 | 7250 | 104'4 | 0'0 | 104'4 | ... | ... | -1.327229 |
| -0.430076 | 5'6 | 1'3 | 2'0 | 2'6 | 4'6 | 7300 | 109'2 | 0'0 | 109'2 | ... | ... | -1.343184 |
| -0.421326 | 4'5 | 1'2 | 1'7 | 2'5 | 4'4 | 7350 | 114'1 | 0'0 | 114'1 | ... | ... | -1.362625 |
| -0.419792 | 4'3 | 1'1 | 1'5 | 2'6 | 4'3 | 7400 | 118'7 | 0'0 | 118'7 | ... | ... | -1.376419 |
| -0.363815 | 4'1 | 1'0 | 1'4 | 2'0 | 3'4 | 7450 | 123'6 | 0'0 | 123'6 | ... | ... | -1.393972 |
| -0.359463 | 4'0 | 1'0 | 1'3 | 2'0 | 3'3 | 7500 | 128'5 | 0'0 | 128'5 | ... | ... | -1.410704 |
| -0.383375 | 3'5 | 0'7 | 1'2 | 2'3 | 3'5 | 7550 | 133'4 | 0'0 | 133'4 | ... | ... | -1.426659 |
| -0.307464 | 3'4 | 0'7 | 1'1 | 1'4 | 2'5 | 7600 | 138'3 | 0'0 | 138'3 | ... | ... | -1.441875 |
| -0.363214 | 3'2 | 3'2 | 1'1 | 2'1 | 3'2 | 7650 | 143'2 | 0'0 | 143'2 | ... | ... | -1.456398 |
| -0.245349 | 1'7 | 1'7 | 1'0 | 0'7 | 1'7 | 7700 | 148'2 | 0'0 | 148'2 | ... | ... | -1.475401 |
| -0.30661 | 2'5 | 1'0 | 0'7 | 1'5 | 2'4 | 7750 | 153'1 | 0'0 | 153'1 | ... | ... | -1.488704 |
| -0.286517 | 2'2 | 0'4 | 0'7 | 1'3 | 2'2 | 7800 | 158'1 | 0'0 | 158'1 | ... | ... | -1.506678 |
| -0.228782 | 2'0 | 1'5 | 0'6 | 0'7 | 1'5 | 7900 | 168'0 | 0'0 | 168'0 | ... | ... | -1.535927 |
| -0.245921 | 1'6 | 0'3 | 0'5 | 1'1 | 1'6 | 8000 | 177'7 | 0'0 | 177'7 | ... | ... | -1.563344 |
| -0.193262 | 1'4 | 0'4 | 0'4 | 0'6 | 1'2 | 8100 | 187'6 | 0'0 | 187'6 | ... | ... | -1.589081 |
| -0.164876 | 1'1 | 1'0 | 0'4 | 0'4 | 1'0 | 8200 | 197'6 | 0'0 | 197'6 | ... | ... | -1.61902 |
| -0.166919 | 1'1 | 1'0 | 0'3 | 0'5 | 1'0 | 8300 | 207'5 | 0'0 | 207'5 | ... | ... | -1.641926 |
| -0.077498 | ... | ... | 0'3 | 0'0 | 0'3 | 8400 | 217'5 | 0'0 | 217'5 | ... | ... | -1.669466 |
| -0.098629 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 8500 | 227'5 | 0'0 | 227'5 | ... | ... | -1.695993 |
| -0.119002 | 0'5 | 0'3 | 0'2 | 0'3 | 0'5 | 8600 | 237'4 | 0'0 | 237'4 | ... | ... | -1.715457 |
| -0.120097 | 0'5 | 0'3 | 0'2 | 0'3 | 0'5 | 8700 | 247'4 | 0'0 | 247'4 | ... | ... | -1.740097 |
| -0.057627 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 257'4 | 0'0 | 257'4 | ... | ... | -1.763929 |
| -0.032644 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 267'4 | 0'0 | 267'4 | ... | ... | -1.78701 |
| -0.032857 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 277'4 | 0'0 | 277'4 | ... | ... | -1.809393 |
| -0.033057 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 287'4 | 0'0 | 287'4 | ... | ... | -1.831117 |
| -0.033249 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 9200 | 297'4 | 0'0 | 297'4 | ... | ... | -1.852226 |
| -0.033436 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 9300 | 307'4 | 0'0 | 307'4 | ... | ... | -1.872756 |
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.