Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.055822 | ... | ... | 560'2 | 0'0 | 560'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03914 |
| 0.053837 | ... | ... | 540'2 | 0'0 | 540'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038955 |
| 0.051851 | ... | ... | 520'2 | 0'0 | 520'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03876 |
| 0.049865 | ... | ... | 500'2 | 0'0 | 500'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038552 |
| 0.04788 | ... | ... | 480'2 | 0'0 | 480'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038335 |
| 0.045894 | ... | ... | 460'2 | 0'0 | 460'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038112 |
| 0.043908 | ... | ... | 440'2 | 0'0 | 440'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03787 |
| 0.041923 | ... | ... | 420'2 | 0'0 | 420'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03762 |
| 0.039937 | ... | ... | 400'2 | 0'0 | 400'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037357 |
| 0.037951 | ... | ... | 380'2 | 0'0 | 380'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037074 |
| 0.035966 | ... | ... | 360'2 | 0'0 | 360'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036779 |
| 0.03398 | ... | ... | 340'2 | 0'0 | 340'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036464 |
| 0.031994 | ... | ... | 320'2 | 0'0 | 320'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036132 |
| 0.030009 | ... | ... | 300'2 | 0'0 | 300'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03578 |
| 0.028023 | ... | ... | 280'2 | 0'0 | 280'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035396 |
| 0.026037 | ... | ... | 260'2 | 0'0 | 260'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034992 |
| 0.025044 | ... | ... | 250'2 | 0'0 | 250'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034775 |
| 0.024052 | ... | ... | 240'2 | 0'0 | 240'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03455 |
| 0.023059 | ... | ... | 230'2 | 0'0 | 230'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034318 |
| 0.022066 | ... | ... | 220'2 | 0'0 | 220'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034073 |
| 0.021073 | ... | ... | 210'2 | 0'0 | 210'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033817 |
| 0.02008 | ... | ... | 200'2 | 0'0 | 200'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033553 |
| 0.019087 | ... | ... | 190'2 | 0'0 | 190'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033276 |
| 0.018095 | ... | ... | 180'2 | 0'0 | 180'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032976 |
| 0.017102 | ... | ... | 170'2 | 0'0 | 170'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032667 |
| 0.016109 | ... | ... | 160'2 | 0'0 | 160'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032342 |
| 0.015116 | ... | ... | 150'2 | 0'0 | 150'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03199 |
| 0.014123 | ... | ... | 140'2 | 0'0 | 140'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031621 |
| 0.01313 | ... | ... | 130'2 | 0'0 | 130'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031222 |
| 0.012137 | ... | ... | 120'2 | 0'0 | 120'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030795 |
| 0.011145 | ... | ... | 110'2 | 0'0 | 110'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030333 |
| 0.010152 | ... | ... | 100'2 | 0'0 | 100'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029831 |
| 0.009159 | ... | ... | 90'3 | 0'0 | 90'3 | 9700 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.029278 |
| 0.008166 | ... | ... | 80'3 | 0'0 | 80'3 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.050086 |
| 0.007173 | ... | ... | 70'4 | 0'0 | 70'4 | 9900 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.048766 |
| 0.00618 | ... | ... | 60'5 | 0'0 | 60'5 | 10000 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.064893 |
| 0 | ... | ... | ... | ... | ... | 10080 | ... | ... | ... | ... | ... | 0 |
| 0.005188 | ... | ... | 51'0 | 0'0 | 51'0 | 10100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.105465 |
| 0.004989 | ... | ... | 49'0 | 0'0 | 49'0 | 10120 | 0'7 | 0'0 | 0'7 | ... | ... | -0.117075 |
| 0.00479 | ... | ... | 47'1 | 0'0 | 47'1 | 10140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.127791 |
| 0.004592 | ... | ... | 45'2 | 0'0 | 45'2 | 10160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.137687 |
| 0.004393 | ... | ... | 43'3 | 0'0 | 43'3 | 10180 | 1'2 | 0'0 | 1'2 | ... | ... | -0.146812 |
| 0.004195 | ... | ... | 41'5 | 0'0 | 41'5 | 10200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.155204 |
| 0.003996 | ... | ... | 39'6 | 0'0 | 39'6 | 10220 | 1'5 | 0'0 | 1'5 | ... | ... | -0.172426 |
| 0.003798 | ... | ... | 38'0 | 0'0 | 38'0 | 10240 | 1'6 | 0'0 | 1'6 | ... | ... | -0.179018 |
| -0.010171 | ... | ... | 36'2 | 0'0 | 36'2 | 10260 | 1'2 | -0'6 | 2'0 | 1'2 | 1'2 | -0.138798 |
| -0.045169 | ... | ... | 34'4 | 0'0 | 34'4 | 10280 | 2'2 | 0'0 | 2'2 | ... | ... | -0.206462 |
| -0.071236 | ... | ... | 32'6 | 0'0 | 32'6 | 10300 | 1'7 | -0'5 | 2'4 | 2'0 | 1'6 | -0.178566 |
| -0.092785 | ... | ... | 31'0 | 0'0 | 31'0 | 10320 | 2'7 | 0'0 | 2'7 | ... | ... | -0.235245 |
| -0.120628 | ... | ... | 29'3 | 0'0 | 29'3 | 10340 | 2'3 | -0'6 | 3'1 | 2'3 | 2'3 | -0.201946 |
| -0.143948 | ... | ... | 27'6 | 0'0 | 27'6 | 10360 | 3'4 | 0'0 | 3'4 | ... | ... | -0.257219 |
| -0.163693 | ... | ... | 26'1 | 0'0 | 26'1 | 10380 | 3'1 | -0'7 | 4'0 | 3'1 | 3'1 | -0.232177 |
| -0.187161 | ... | ... | 24'5 | 0'0 | 24'5 | 10400 | 3'4 | -0'7 | 4'3 | 3'6 | 3'3 | -0.243978 |
| -0.206764 | ... | ... | 23'1 | 0'0 | 23'1 | 10420 | 5'0 | 0'0 | 5'0 | ... | ... | -0.301897 |
| -0.228561 | ... | ... | 21'6 | 0'0 | 21'6 | 10440 | 5'4 | 0'0 | 5'4 | ... | ... | -0.312015 |
| -0.24642 | ... | ... | 20'3 | 0'0 | 20'3 | 10460 | 6'1 | 0'0 | 6'1 | ... | ... | -0.324522 |
| -0.265486 | ... | ... | 19'1 | 0'0 | 19'1 | 10480 | 6'7 | 0'0 | 6'7 | ... | ... | -0.338755 |
| -0.280669 | ... | ... | 17'7 | 0'0 | 17'7 | 10500 | 6'1 | -1'4 | 7'5 | 6'6 | 5'2 | -0.29874 |
| -0.292267 | ... | ... | 16'5 | 0'0 | 16'5 | 10520 | 7'0 | -1'3 | 8'3 | 7'0 | 7'0 | -0.31353 |
| -0.304485 | ... | ... | 15'4 | 0'0 | 15'4 | 10540 | 9'2 | 0'0 | 9'2 | ... | ... | -0.367977 |
| -0.313126 | ... | ... | 14'3 | 0'0 | 14'3 | 10560 | 8'1 | -2'0 | 10'1 | 8'1 | 8'1 | -0.313421 |
| -0.318345 | ... | ... | 13'2 | 0'0 | 13'2 | 10580 | 11'0 | 0'0 | 11'0 | ... | ... | -0.378341 |
| -0.32021 | ... | ... | 12'1 | 0'0 | 12'1 | 10600 | 9'7 | -2'0 | 11'7 | 10'7 | 9'5 | -0.320321 |
| -0.326048 | ... | ... | 11'2 | 0'0 | 11'2 | 10620 | 13'0 | 0'0 | 13'0 | ... | ... | -0.384677 |
| -0.387321 | 12'3 | 12'3 | 10'3 | 2'0 | 12'3 | 10640 | 11'3 | -2'6 | 14'1 | 11'3 | 11'3 | -0.306358 |
| -0.327698 | ... | ... | 9'4 | 0'0 | 9'4 | 10660 | 15'2 | 0'0 | 15'2 | ... | ... | -0.387003 |
| -0.327429 | ... | ... | 8'6 | 0'0 | 8'6 | 10680 | 16'4 | 0'0 | 16'4 | ... | ... | -0.38778 |
| -0.335854 | 9'6 | 8'3 | 8'0 | 0'3 | 8'3 | 10700 | 15'7 | -1'7 | 17'6 | 15'7 | 15'7 | -0.327659 |
| -0.31768 | ... | ... | 7'2 | 0'0 | 7'2 | 10720 | 19'0 | 0'0 | 19'0 | ... | ... | -0.381547 |
| -0.312425 | ... | ... | 6'5 | 0'0 | 6'5 | 10740 | 20'3 | 0'0 | 20'3 | ... | ... | -0.37865 |
| -0.317744 | 6'3 | 6'3 | 6'1 | 0'2 | 6'3 | 10760 | 21'7 | 0'0 | 21'7 | ... | ... | -0.377669 |
| -0.30292 | ... | ... | 5'5 | 0'0 | 5'5 | 10780 | 23'2 | 0'0 | 23'2 | ... | ... | -0.37031 |
| -0.289673 | 6'4 | 4'6 | 5'0 | 0'0 | 5'0 | 10800 | 24'6 | 0'0 | 24'6 | ... | ... | -0.365219 |
| -0.283975 | ... | ... | 4'5 | 0'0 | 4'5 | 10820 | 26'2 | 0'0 | 26'2 | ... | ... | -0.35818 |
| -0.270851 | ... | ... | 4'1 | 0'0 | 4'1 | 10840 | 27'7 | 0'0 | 27'7 | ... | ... | -0.354174 |
| -0.26109 | ... | ... | 3'6 | 0'0 | 3'6 | 10860 | 29'4 | 0'0 | 29'4 | ... | ... | -0.348645 |
| -0.249396 | ... | ... | 3'3 | 0'0 | 3'3 | 10880 | 31'1 | 0'0 | 31'1 | ... | ... | -0.341613 |
| -0.286736 | 4'0 | 4'0 | 3'1 | 0'7 | 4'0 | 10900 | 32'7 | 0'0 | 32'7 | ... | ... | -0.338717 |
| -0.234014 | ... | ... | 2'7 | 0'0 | 2'7 | 10920 | 34'4 | 0'0 | 34'4 | ... | ... | -0.32894 |
| -0.216955 | ... | ... | 2'4 | 0'0 | 2'4 | 10940 | 36'2 | 0'0 | 36'2 | ... | ... | -0.323786 |
| -0.205539 | ... | ... | 2'2 | 0'0 | 2'2 | 10960 | 38'0 | 0'0 | 38'0 | ... | ... | -0.317627 |
| -0.192689 | ... | ... | 2'0 | 0'0 | 2'0 | 10980 | 39'6 | 0'0 | 39'6 | ... | ... | -0.310479 |
| -0.187194 | 2'3 | 1'7 | 1'6 | 0'1 | 1'7 | 11000 | 41'4 | 0'0 | 41'4 | ... | ... | -0.302346 |
| -0.1718 | ... | ... | 1'5 | 0'0 | 1'5 | 11020 | 43'2 | 0'0 | 43'2 | ... | ... | -0.293227 |
| -0.164608 | ... | ... | 1'4 | 0'0 | 1'4 | 11040 | 45'1 | 0'0 | 45'1 | ... | ... | -0.290509 |
| -0.176631 | 1'5 | 1'5 | 1'3 | 0'2 | 1'5 | 11060 | 47'0 | 0'0 | 47'0 | ... | ... | -0.287303 |
| -0.148173 | ... | ... | 1'2 | 0'0 | 1'2 | 11080 | 48'7 | 0'0 | 48'7 | ... | ... | -0.283633 |
| -0.127438 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 11100 | 50'6 | 0'0 | 50'6 | ... | ... | -0.279494 |
| -0.128838 | ... | ... | 1'0 | 0'0 | 1'0 | 11120 | 52'6 | 0'0 | 52'6 | ... | ... | -0.28309 |
| -0.130192 | ... | ... | 1'0 | 0'0 | 1'0 | 11140 | 54'5 | 0'0 | 54'5 | ... | ... | -0.278286 |
| -0.119141 | ... | ... | 0'7 | 0'0 | 0'7 | 11160 | 56'4 | 0'0 | 56'4 | ... | ... | -0.273053 |
| -0.120267 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 11180 | 58'4 | 0'0 | 58'4 | ... | ... | -0.276143 |
| -0.094288 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 11200 | 60'3 | 0'0 | 60'3 | ... | ... | -0.270292 |
| -0.095072 | ... | ... | 0'5 | 0'0 | 0'5 | 11220 | 62'3 | 0'0 | 62'3 | ... | ... | -0.273124 |
| -0.095833 | ... | ... | 0'5 | 0'0 | 0'5 | 11240 | 64'2 | 0'0 | 64'2 | ... | ... | -0.266688 |
| -0.096573 | ... | ... | 0'5 | 0'0 | 0'5 | 11260 | 66'2 | 0'0 | 66'2 | ... | ... | -0.269287 |
| -0.08261 | ... | ... | 0'4 | 0'0 | 0'4 | 11300 | 70'1 | 0'0 | 70'1 | ... | ... | -0.264678 |
| -0.06816 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 11400 | 80'0 | 0'0 | 80'0 | ... | ... | -0.265674 |
| -0.050749 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 90'0 | 0'0 | 90'0 | ... | ... | -0.275499 |
| -0.05186 | ... | ... | 0'2 | 0'0 | 0'2 | 11600 | 99'7 | 0'0 | 99'7 | ... | ... | -0.273391 |
| -0.052871 | ... | ... | 0'2 | 0'0 | 0'2 | 11700 | 109'7 | 0'0 | 109'7 | ... | ... | -0.281482 |
| -0.053794 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 119'7 | 0'0 | 119'7 | ... | ... | -0.289079 |
| -0.054647 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 129'7 | 0'0 | 129'7 | ... | ... | -0.296251 |
| -0.031446 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 139'7 | 0'0 | 139'7 | ... | ... | -0.303066 |
| -0.031829 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 149'6 | 0'0 | 149'6 | ... | ... | -0.2968 |
| -0.032188 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 159'6 | 0'0 | 159'6 | ... | ... | -0.302802 |
| -0.032529 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 169'6 | 0'0 | 169'6 | ... | ... | -0.308578 |
| -0.032842 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 179'6 | 0'0 | 179'6 | ... | ... | -0.314155 |
| -0.033147 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 189'6 | 0'0 | 189'6 | ... | ... | -0.319554 |
| -0.033438 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 199'6 | 0'0 | 199'6 | ... | ... | -0.324791 |
| -0.033704 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 209'6 | 0'0 | 209'6 | ... | ... | -0.329885 |
| -0.033965 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 219'6 | 0'0 | 219'6 | ... | ... | -0.334849 |
| -0.03422 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 229'6 | 0'0 | 229'6 | ... | ... | -0.339693 |
| -0.034459 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 239'6 | 0'0 | 239'6 | ... | ... | -0.344428 |
| -0.034684 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 249'6 | 0'0 | 249'6 | ... | ... | -0.349064 |
| -0.034902 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 259'6 | 0'0 | 259'6 | ... | ... | -0.353609 |
| -0.03512 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 269'6 | 0'0 | 269'6 | ... | ... | -0.358069 |
| -0.035328 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 279'6 | 0'0 | 279'6 | ... | ... | -0.36245 |
| -0.035523 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 289'6 | 0'0 | 289'6 | ... | ... | -0.36676 |
| -0.035713 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 299'6 | 0'0 | 299'6 | ... | ... | -0.371003 |
| -0.035898 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 309'6 | 0'0 | 309'6 | ... | ... | -0.375181 |
| -0.036078 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 319'6 | 0'0 | 319'6 | ... | ... | -0.3793 |
| -0.036253 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 329'6 | 0'0 | 329'6 | ... | ... | -0.383366 |
| -0.036421 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 339'6 | 0'0 | 339'6 | ... | ... | -0.38738 |
| -0.036745 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 359'6 | 0'0 | 359'6 | ... | ... | -0.395265 |
| -0.037054 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 379'6 | 0'0 | 379'6 | ... | ... | -0.402977 |
| -0.037338 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 399'6 | 0'0 | 399'6 | ... | ... | -0.410536 |
| -0.037617 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 419'6 | 0'0 | 419'6 | ... | ... | -0.417959 |
| -0.037886 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 439'6 | 0'0 | 439'6 | ... | ... | -0.425253 |
| -0.038136 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 459'6 | 0'0 | 459'6 | ... | ... | -0.432436 |
| -0.038374 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 479'6 | 0'0 | 479'6 | ... | ... | -0.439518 |
| -0.038605 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 499'6 | 0'0 | 499'6 | ... | ... | -0.446506 |
| -0.038834 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 519'6 | 0'0 | 519'6 | ... | ... | -0.453405 |
| -0.039046 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 539'6 | 0'0 | 539'6 | ... | ... | -0.460227 |
| -0.039251 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 559'6 | 0'0 | 559'6 | ... | ... | -0.466976 |
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.