Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.081792 | ... | ... | 625'0 | 0'0 | 625'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021093 |
| -0.077123 | ... | ... | 605'0 | 0'0 | 605'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021008 |
| -0.072416 | ... | ... | 585'0 | 0'0 | 585'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020915 |
| -0.067672 | ... | ... | 565'0 | 0'0 | 565'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020819 |
| -0.062891 | ... | ... | 545'0 | 0'0 | 545'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02072 |
| -0.058077 | ... | ... | 525'0 | 0'0 | 525'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020614 |
| -0.053227 | ... | ... | 505'0 | 0'0 | 505'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020503 |
| -0.048339 | ... | ... | 485'0 | 0'0 | 485'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020388 |
| -0.043412 | ... | ... | 465'0 | 0'0 | 465'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020267 |
| -0.038442 | ... | ... | 445'0 | 0'0 | 445'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020139 |
| -0.033428 | ... | ... | 425'0 | 0'0 | 425'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020007 |
| -0.02836 | ... | ... | 405'0 | 0'0 | 405'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019867 |
| -0.023234 | ... | ... | 385'0 | 0'0 | 385'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019718 |
| -0.018027 | ... | ... | 365'0 | 0'0 | 365'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019562 |
| -0.012733 | ... | ... | 345'0 | 0'0 | 345'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019395 |
| -0.007316 | ... | ... | 325'0 | 0'0 | 325'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01922 |
| -0.004552 | ... | ... | 315'0 | 0'0 | 315'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019129 |
| -0.001737 | ... | ... | 305'0 | 0'0 | 305'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019035 |
| 0.001131 | ... | ... | 295'0 | 0'0 | 295'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018935 |
| 0.004077 | ... | ... | 285'0 | 0'0 | 285'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018833 |
| 0.007113 | ... | ... | 275'0 | 0'0 | 275'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018728 |
| 0.010272 | ... | ... | 265'0 | 0'0 | 265'0 | 8600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.01862 |
| 0.013605 | ... | ... | 255'0 | 0'0 | 255'0 | 8700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.018506 |
| 0.017214 | ... | ... | 245'0 | 0'0 | 245'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018388 |
| 0.021409 | ... | ... | 235'0 | 0'0 | 235'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018267 |
| 0.022749 | ... | ... | 225'0 | 0'0 | 225'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018139 |
| 0.021741 | ... | ... | 215'0 | 0'0 | 215'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018003 |
| 0.020733 | ... | ... | 205'0 | 0'0 | 205'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017865 |
| 0.019726 | ... | ... | 195'0 | 0'0 | 195'0 | 9300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031413 |
| 0.018718 | ... | ... | 185'0 | 0'0 | 185'0 | 9400 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.031113 |
| 0.01771 | ... | ... | 175'0 | 0'0 | 175'0 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030799 |
| 0.016703 | ... | ... | 165'1 | 0'0 | 165'1 | 9600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.042296 |
| 0.015695 | ... | ... | 155'1 | 0'0 | 155'1 | 9700 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.041784 |
| 0.014687 | ... | ... | 145'1 | 0'0 | 145'1 | 9800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.041238 |
| 0.013679 | ... | ... | 135'2 | 0'0 | 135'2 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.051091 |
| 0.007546 | ... | ... | 125'3 | 0'0 | 125'3 | 10000 | 0'4 | -0'2 | 0'6 | 0'4 | 0'4 | -0.050277 |
| -0.016693 | ... | ... | 115'5 | 0'0 | 115'5 | 10100 | 0'5 | -0'3 | 1'0 | 0'5 | 0'5 | -0.058815 |
| 0.010656 | 103'0 | 103'0 | 106'0 | -3'0 | 103'0 | 10200 | 0'7 | -0'3 | 1'2 | 0'7 | 0'7 | -0.074701 |
| 0.009649 | 95'0 | 91'6 | 96'4 | -1'4 | 95'0 | 10300 | 1'6 | 0'0 | 1'6 | 1'6 | 1'6 | -0.122668 |
| -0.105565 | ... | ... | 87'1 | 0'0 | 87'1 | 10400 | 1'5 | -0'6 | 2'3 | 2'5 | 1'5 | -0.112832 |
| -0.151762 | ... | ... | 78'2 | 0'0 | 78'2 | 10500 | 2'0 | -1'3 | 3'3 | 3'4 | 2'0 | -0.12698 |
| -0.154853 | 68'4 | 67'2 | 69'5 | -1'1 | 68'4 | 10600 | 3'4 | -1'2 | 4'6 | 5'0 | 3'4 | -0.181556 |
| 0 | ... | ... | ... | ... | ... | 10680 | 3'6 | ... | ... | 5'6 | 3'6 | -0.183168 |
| -0.132968 | 58'5 | 58'1 | 61'2 | -3'1 | 58'1 | 10700 | 4'5 | -1'7 | 6'4 | 7'2 | 3'7 | -0.209435 |
| 0 | ... | ... | ... | ... | ... | 10720 | 4'3 | ... | ... | 4'3 | 4'3 | -0.199297 |
| 0 | ... | ... | ... | ... | ... | 10740 | 5'0 | ... | ... | 5'0 | 5'0 | -0.215848 |
| 0 | ... | ... | ... | ... | ... | 10760 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10780 | 7'6 | ... | ... | 7'6 | 7'6 | -0.283573 |
| -0.275663 | ... | ... | 53'3 | 0'0 | 53'3 | 10800 | 6'5 | -1'7 | 8'4 | 9'5 | 6'4 | -0.251442 |
| 0 | ... | ... | ... | ... | ... | 10820 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10840 | 9'4 | ... | ... | 9'4 | 9'4 | -0.312034 |
| 0 | ... | ... | ... | ... | ... | 10860 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10880 | 8'5 | ... | ... | 11'2 | 8'5 | -0.282941 |
| -0.31447 | ... | ... | 46'1 | 0'0 | 46'1 | 10900 | 8'2 | -3'0 | 11'2 | 12'6 | 8'2 | -0.269789 |
| 0 | ... | ... | ... | ... | ... | 10920 | ... | ... | ... | ... | ... | 0 |
| -0.202418 | 37'4 | 37'4 | ... | ... | 37'4 | 10940 | 9'2 | ... | ... | 12'1 | 9'2 | -0.281104 |
| 0 | ... | ... | ... | ... | ... | 10960 | 11'5 | ... | ... | 13'2 | 11'5 | -0.322932 |
| 0 | ... | ... | ... | ... | ... | 10980 | 10'3 | ... | ... | 14'0 | 10'3 | -0.292069 |
| -0.27247 | 36'0 | 33'1 | 39'3 | -3'7 | 35'4 | 11000 | 11'5 | -2'7 | 14'4 | 16'2 | 10'0 | -0.309455 |
| 0 | ... | ... | ... | ... | ... | 11020 | 11'5 | ... | ... | 16'1 | 11'1 | -0.302316 |
| 0 | ... | ... | ... | ... | ... | 11040 | 13'0 | ... | ... | 13'0 | 13'0 | -0.319713 |
| 0 | ... | ... | ... | ... | ... | 11060 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11080 | 15'1 | ... | ... | 15'1 | 15'1 | -0.339474 |
| -0.316664 | 30'1 | 30'1 | 33'3 | -3'2 | 30'1 | 11100 | 15'3 | -3'0 | 18'3 | 20'2 | 15'2 | -0.334194 |
| -0.335943 | 29'7 | 29'5 | ... | ... | 29'7 | 11120 | 16'5 | ... | ... | 20'0 | 16'5 | -0.344813 |
| -0.331522 | 28'2 | 28'2 | ... | ... | 28'2 | 11140 | 17'4 | ... | ... | 18'7 | 17'4 | -0.348286 |
| -0.336435 | 27'4 | 27'2 | ... | ... | 27'2 | 11160 | 18'0 | ... | ... | 23'4 | 18'0 | -0.344907 |
| -0.338432 | 27'0 | 26'1 | ... | ... | 26'1 | 11180 | ... | ... | ... | ... | ... | 0 |
| -0.345428 | 28'4 | 23'6 | 28'0 | -2'5 | 25'3 | 11200 | 19'4 | -3'4 | 23'0 | 26'3 | 19'4 | -0.343756 |
| -0.320292 | 24'2 | 22'5 | ... | ... | 22'5 | 11220 | ... | ... | ... | ... | ... | 0 |
| -0.352715 | 23'5 | 21'6 | ... | ... | 23'5 | 11240 | ... | ... | ... | ... | ... | 0 |
| -0.322062 | 22'2 | 20'5 | ... | ... | 20'5 | 11260 | 24'4 | ... | ... | 25'0 | 24'3 | -0.378289 |
| 0 | ... | ... | ... | ... | ... | 11280 | 23'7 | ... | ... | 23'7 | 23'7 | -0.352486 |
| -0.331727 | 24'0 | 19'0 | 23'2 | -3'7 | 19'3 | 11300 | 24'0 | -4'2 | 28'2 | 28'1 | 23'4 | -0.337367 |
| 0 | ... | ... | ... | ... | ... | 11320 | 27'5 | ... | ... | 28'7 | 27'5 | -0.376133 |
| -0.324037 | 17'5 | 17'2 | ... | ... | 17'2 | 11340 | 30'3 | ... | ... | 30'3 | 30'3 | -0.400744 |
| -0.369803 | 19'3 | 17'0 | ... | ... | 19'3 | 11360 | 28'5 | ... | ... | 28'5 | 28'5 | -0.353322 |
| 0 | ... | ... | ... | ... | ... | 11380 | ... | ... | ... | ... | ... | 0 |
| -0.330909 | 20'0 | 15'0 | 19'2 | -3'5 | 15'5 | 11400 | 33'1 | -1'0 | 34'1 | 33'1 | 31'6 | -0.383563 |
| -0.319757 | 14'3 | 14'3 | ... | ... | 14'3 | 11420 | 32'3 | ... | ... | 32'3 | 32'3 | -0.348421 |
| -0.346039 | 15'4 | 14'0 | ... | ... | 15'3 | 11440 | 35'7 | ... | ... | 39'4 | 35'7 | -0.383175 |
| 0 | ... | ... | ... | ... | ... | 11460 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11480 | ... | ... | ... | ... | ... | 0 |
| -0.334017 | 16'4 | 12'0 | 15'6 | -2'4 | 13'2 | 11500 | 34'4 | -6'2 | 40'6 | 43'4 | 34'4 | -0.277239 |
| 0 | ... | ... | ... | ... | ... | 11520 | ... | ... | ... | ... | ... | 0 |
| -0.325187 | 12'0 | 12'0 | ... | ... | 12'0 | 11540 | ... | ... | ... | ... | ... | 0 |
| -0.324552 | 11'5 | 11'4 | ... | ... | 11'5 | 11560 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11580 | ... | ... | ... | ... | ... | 0 |
| -0.314071 | 13'4 | 9'2 | 12'7 | -2'3 | 10'4 | 11600 | 42'4 | -5'2 | 47'6 | 46'4 | 42'4 | -0.265137 |
| -0.309111 | 10'0 | 10'0 | ... | ... | 10'0 | 11620 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11640 | ... | ... | ... | ... | ... | 0 |
| -0.285912 | 9'2 | 8'4 | ... | ... | 8'4 | 11660 | 51'0 | ... | ... | 51'0 | 51'0 | -0.33439 |
| 0 | ... | ... | ... | ... | ... | 11680 | ... | ... | ... | ... | ... | 0 |
| -0.282788 | 10'5 | 7'3 | 10'4 | -2'4 | 8'0 | 11700 | 55'3 | 0'0 | 55'3 | ... | ... | -0.352685 |
| -0.286816 | 8'5 | 8'0 | ... | ... | 8'0 | 11720 | ... | ... | ... | ... | ... | 0 |
| -0.290729 | 8'1 | 8'0 | ... | ... | 8'0 | 11740 | ... | ... | ... | ... | ... | 0 |
| -0.272242 | 7'6 | 7'1 | ... | ... | 7'1 | 11760 | ... | ... | ... | ... | ... | 0 |
| -0.26235 | 6'6 | 6'5 | ... | ... | 6'5 | 11780 | ... | ... | ... | ... | ... | 0 |
| -0.262087 | 8'6 | 5'6 | 8'4 | -2'0 | 6'4 | 11800 | 63'3 | 0'0 | 63'3 | ... | ... | -0.328893 |
| -0.226963 | 6'1 | 4'3 | 7'0 | -2'1 | 4'7 | 11900 | 71'6 | 0'0 | 71'6 | ... | ... | -0.304151 |
| -0.192955 | 5'5 | 3'4 | 5'5 | -2'0 | 3'5 | 12000 | 80'3 | 0'0 | 80'3 | ... | ... | -0.277767 |
| -0.175093 | 3'6 | 2'6 | 4'5 | -1'5 | 3'0 | 12100 | 89'3 | 0'0 | 89'3 | ... | ... | -0.256182 |
| -0.158511 | 2'7 | 2'2 | 3'6 | -1'2 | 2'4 | 12200 | 98'4 | 0'0 | 98'4 | ... | ... | -0.233637 |
| -0.156975 | 2'7 | 2'3 | 3'0 | -0'5 | 2'3 | 12300 | 107'6 | 0'0 | 107'6 | ... | ... | -0.21128 |
| -0.148262 | 2'1 | 2'1 | 2'4 | -0'3 | 2'1 | 12400 | 117'1 | 0'0 | 117'1 | ... | ... | -0.190296 |
| -0.094014 | 1'1 | 1'1 | 2'0 | -0'7 | 1'1 | 12500 | 126'6 | 0'0 | 126'6 | ... | ... | -0.177939 |
| -0.13377 | 1'6 | 1'6 | 1'6 | 0'0 | 1'6 | 12600 | 136'3 | 0'0 | 136'3 | ... | ... | -0.16382 |
| -0.113491 | ... | ... | 1'3 | 0'0 | 1'3 | 12700 | 146'1 | 0'0 | 146'1 | ... | ... | -0.154679 |
| -0.107219 | ... | ... | 1'2 | 0'0 | 1'2 | 12800 | 155'7 | 0'0 | 155'7 | ... | ... | -0.144524 |
| -0.063425 | 0'5 | 0'5 | 1'0 | -0'3 | 0'5 | 12900 | 165'6 | 0'0 | 165'6 | ... | ... | -0.140702 |
| -0.064215 | 0'7 | 0'5 | 0'7 | -0'2 | 0'5 | 13000 | 175'5 | 0'0 | 175'5 | ... | ... | -0.136484 |
| -0.084674 | ... | ... | 0'7 | 0'0 | 0'7 | 13100 | 185'4 | 0'0 | 185'4 | ... | ... | -0.13189 |
| -0.075867 | ... | ... | 0'6 | 0'0 | 0'6 | 13200 | 195'3 | 0'0 | 195'3 | ... | ... | -0.12694 |
| -0.055524 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 13300 | 205'2 | 0'0 | 205'2 | ... | ... | -0.121646 |
| -0.056047 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 13400 | 215'2 | 0'0 | 215'2 | ... | ... | -0.12437 |
| -0.05655 | ... | ... | 0'4 | 0'0 | 0'4 | 13500 | 225'1 | 0'0 | 225'1 | ... | ... | -0.11866 |
| -0.045191 | ... | ... | 0'3 | 0'0 | 0'3 | 13600 | 235'1 | 0'0 | 235'1 | ... | ... | -0.121282 |
| -0.045546 | ... | ... | 0'3 | 0'0 | 0'3 | 13700 | 245'0 | 0'0 | 245'0 | ... | ... | -0.115195 |
| -0.045883 | ... | ... | 0'3 | 0'0 | 0'3 | 13800 | 255'0 | 0'0 | 255'0 | ... | ... | -0.117739 |
| -0.046209 | ... | ... | 0'3 | 0'0 | 0'3 | 13900 | 265'0 | 0'0 | 265'0 | ... | ... | -0.120271 |
| -0.046523 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 275'0 | 0'0 | 275'0 | ... | ... | -0.122793 |
| -0.033755 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 295'0 | 0'0 | 295'0 | ... | ... | -0.127809 |
| -0.034137 | ... | ... | 0'2 | 0'0 | 0'2 | 14400 | 315'0 | 0'0 | 315'0 | ... | ... | -0.132793 |
| -0.034495 | ... | ... | 0'2 | 0'0 | 0'2 | 14600 | 335'0 | 0'0 | 335'0 | ... | ... | -0.13775 |
| -0.034833 | ... | ... | 0'2 | 0'0 | 0'2 | 14800 | 355'0 | 0'0 | 355'0 | ... | ... | -0.142683 |
| -0.019647 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 375'0 | 0'0 | 375'0 | ... | ... | -0.147595 |
| -0.019801 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 395'0 | 0'0 | 395'0 | ... | ... | -0.152487 |
| -0.01995 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 415'0 | 0'0 | 415'0 | ... | ... | -0.157363 |
| -0.020094 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 435'0 | 0'0 | 435'0 | ... | ... | -0.162224 |
| -0.020229 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 455'0 | 0'0 | 455'0 | ... | ... | -0.167071 |
| -0.020356 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 475'0 | 0'0 | 475'0 | ... | ... | -0.171906 |
| -0.020479 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 495'0 | 0'0 | 495'0 | ... | ... | -0.176728 |
| -0.020601 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 515'0 | 0'0 | 515'0 | ... | ... | -0.181539 |
| -0.020717 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 535'0 | 0'0 | 535'0 | ... | ... | -0.186339 |
| -0.020826 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 555'0 | 0'0 | 555'0 | ... | ... | -0.191131 |
| -0.022199 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 875'0 | 0'0 | 875'0 | ... | ... | -0.266802 |
| -0.022525 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 975'0 | 0'0 | 975'0 | ... | ... | -0.290141 |
| -0.022814 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1075'0 | 0'0 | 1075'0 | ... | ... | -0.31336 |
| -0.023084 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1175'0 | 0'0 | 1175'0 | ... | ... | -0.336468 |
| -0.02355 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1375'0 | 0'0 | 1375'0 | ... | ... | -0.382351 |
| -0.024466 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1875'0 | 0'0 | 1875'0 | ... | ... | -0.495318 |
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.