Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.088003 | ... | ... | 324'2 | -26'6 | 297'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040456 |
| -0.085057 | ... | ... | 314'2 | -26'6 | 287'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040239 |
| -0.082111 | ... | ... | 304'2 | -26'6 | 277'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040015 |
| -0.079162 | ... | ... | 294'2 | -26'6 | 267'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039786 |
| -0.076214 | ... | ... | 284'2 | -26'6 | 257'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039546 |
| -0.073264 | ... | ... | 274'2 | -26'6 | 247'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039297 |
| -0.070313 | ... | ... | 264'2 | -26'6 | 237'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039039 |
| -0.067362 | ... | ... | 254'2 | -26'6 | 227'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038771 |
| -0.064409 | ... | ... | 244'2 | -26'6 | 217'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038482 |
| -0.061455 | ... | ... | 234'2 | -26'6 | 207'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038189 |
| -0.0585 | ... | ... | 224'2 | -26'6 | 197'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037885 |
| -0.055544 | ... | ... | 214'2 | -26'6 | 187'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037557 |
| -0.052585 | ... | ... | 204'2 | -26'6 | 177'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03721 |
| -0.049626 | ... | ... | 194'2 | -26'6 | 167'4 | 9400 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | -0.036856 |
| -0.046666 | ... | ... | 184'2 | -26'6 | 157'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036471 |
| -0.043706 | ... | ... | 174'2 | -26'6 | 147'4 | 9600 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.036061 |
| -0.065708 | ... | ... | 164'2 | -26'5 | 137'5 | 9700 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.03563 |
| -0.08532 | ... | ... | 154'3 | -26'5 | 127'6 | 9800 | 0'2 | 0'1 | 0'1 | ... | ... | -0.061912 |
| -0.082035 | ... | ... | 144'3 | -26'5 | 117'6 | 9900 | 0'3 | 0'1 | 0'2 | ... | ... | -0.084296 |
| -0.118668 | ... | ... | 134'3 | -26'3 | 108'0 | 10000 | 0'4 | 0'2 | 0'2 | 0'6 | 0'3 | -0.103811 |
| -0.133542 | ... | ... | 126'4 | -26'3 | 100'1 | 10080 | 0'5 | 0'2 | 0'3 | ... | ... | -0.12142 |
| -0.132635 | ... | ... | 124'4 | -26'3 | 98'1 | 10100 | 0'6 | 0'3 | 0'3 | ... | ... | -0.13909 |
| -0.13172 | 99'1 | 99'1 | 122'4 | -26'3 | 96'1 | 10120 | 0'6 | 0'3 | 0'3 | ... | ... | -0.138422 |
| -0.130796 | ... | ... | 120'4 | -26'3 | 94'1 | 10140 | 0'6 | 0'3 | 0'3 | ... | ... | -0.13774 |
| -0.14687 | ... | ... | 118'4 | -26'2 | 92'2 | 10160 | 0'7 | 0'4 | 0'3 | ... | ... | -0.154145 |
| -0.14584 | ... | ... | 116'4 | -26'2 | 90'2 | 10180 | 0'7 | 0'4 | 0'3 | ... | ... | -0.15333 |
| -0.144797 | 94'2 | 94'2 | 114'4 | -26'2 | 88'2 | 10200 | 0'7 | 0'4 | 0'3 | 1'0 | 1'0 | -0.152499 |
| -0.159808 | ... | ... | 112'4 | -26'1 | 86'3 | 10220 | 0'7 | 0'4 | 0'3 | 1'0 | 1'0 | -0.15165 |
| -0.158645 | ... | ... | 110'5 | -26'2 | 84'3 | 10240 | 1'0 | 0'5 | 0'3 | ... | ... | -0.166771 |
| -0.172764 | ... | ... | 108'5 | -26'1 | 82'4 | 10260 | 1'0 | 0'4 | 0'4 | ... | ... | -0.165773 |
| -0.171469 | ... | ... | 106'5 | -26'1 | 80'4 | 10280 | 1'1 | 0'5 | 0'4 | ... | ... | -0.17994 |
| -0.184749 | 94'2 | 84'0 | 104'5 | -26'0 | 78'5 | 10300 | 1'1 | 0'5 | 0'4 | 1'4 | 0'6 | -0.178782 |
| -0.183308 | ... | ... | 102'5 | -26'0 | 76'5 | 10320 | 1'2 | 0'6 | 0'4 | ... | ... | -0.192056 |
| -0.195787 | ... | ... | 100'6 | -26'0 | 74'6 | 10340 | 1'2 | 0'5 | 0'5 | 1'3 | 1'3 | -0.190724 |
| -0.194185 | ... | ... | 98'6 | -26'0 | 72'6 | 10360 | 1'3 | 0'6 | 0'5 | 1'3 | 1'3 | -0.203147 |
| -0.205887 | ... | ... | 96'6 | -25'7 | 70'7 | 10380 | 1'4 | 0'7 | 0'5 | 2'0 | 1'5 | -0.214909 |
| -0.216976 | 79'0 | 69'0 | 94'6 | -25'6 | 69'0 | 10400 | 1'5 | 1'0 | 0'5 | 2'1 | 1'4 | -0.226041 |
| -0.227483 | ... | ... | 92'7 | -25'6 | 67'1 | 10420 | 1'5 | 1'0 | 0'5 | 1'7 | 1'7 | -0.224197 |
| -0.237426 | ... | ... | 90'7 | -25'5 | 65'2 | 10440 | 1'6 | 1'0 | 0'6 | ... | ... | -0.234554 |
| -0.246817 | ... | ... | 88'7 | -25'4 | 63'3 | 10460 | 1'7 | 1'1 | 0'6 | 2'4 | 2'0 | -0.244328 |
| -0.255674 | ... | ... | 87'0 | -25'4 | 61'4 | 10480 | 2'0 | 1'2 | 0'6 | 2'2 | 2'1 | -0.253532 |
| -0.264004 | 71'4 | 60'5 | 85'0 | -25'3 | 59'5 | 10500 | 2'2 | 1'3 | 0'7 | 3'0 | 1'1 | -0.273056 |
| -0.271806 | ... | ... | 83'0 | -25'2 | 57'6 | 10520 | 2'3 | 1'4 | 0'7 | ... | ... | -0.280817 |
| -0.289213 | ... | ... | 81'1 | -25'1 | 56'0 | 10540 | 2'4 | 1'4 | 1'0 | 2'6 | 2'5 | -0.288053 |
| -0.295693 | ... | ... | 79'1 | -25'0 | 54'1 | 10560 | 2'6 | 1'6 | 1'0 | 3'4 | 3'0 | -0.30453 |
| -0.311062 | 69'4 | 69'4 | 77'2 | -24'7 | 52'3 | 10580 | 3'0 | 2'0 | 1'0 | 3'7 | 1'4 | -0.319771 |
| -0.325259 | 67'0 | 52'0 | 75'2 | -24'5 | 50'5 | 10600 | 3'2 | 2'1 | 1'1 | 4'2 | 1'5 | -0.333835 |
| -0.338324 | ... | ... | 73'3 | -24'4 | 48'7 | 10620 | 3'4 | 2'2 | 1'2 | 3'6 | 3'6 | -0.346759 |
| -0.358512 | ... | ... | 71'3 | -24'1 | 47'2 | 10640 | 3'6 | 2'4 | 1'2 | 4'1 | 4'1 | -0.358585 |
| -0.369109 | ... | ... | 69'4 | -24'0 | 45'4 | 10660 | 4'1 | 2'6 | 1'3 | 5'0 | 4'1 | -0.3772 |
| -0.38621 | ... | ... | 67'5 | -23'6 | 43'7 | 10680 | 4'3 | 2'7 | 1'4 | 4'6 | 4'0 | -0.386601 |
| -0.401681 | 47'0 | 41'6 | 65'6 | -23'4 | 42'2 | 10700 | 4'6 | 3'1 | 1'5 | 6'0 | 2'3 | -0.402204 |
| -0.415581 | ... | ... | 63'7 | -23'2 | 40'5 | 10720 | 5'1 | 3'3 | 1'6 | 4'2 | 4'2 | -0.416208 |
| -0.427952 | ... | ... | 62'0 | -23'0 | 39'0 | 10740 | 5'5 | 3'6 | 1'7 | 6'0 | 6'0 | -0.435258 |
| -0.445152 | ... | ... | 60'1 | -22'5 | 37'4 | 10760 | 6'0 | 4'0 | 2'0 | 6'3 | 4'6 | -0.445931 |
| -0.460362 | ... | ... | 58'2 | -22'2 | 36'0 | 10780 | 6'4 | 4'3 | 2'1 | 8'0 | 3'4 | -0.461189 |
| -0.473651 | 41'7 | 41'7 | 56'4 | -22'0 | 34'4 | 10800 | 7'0 | 4'6 | 2'2 | 8'7 | 3'3 | -0.474505 |
| -0.485071 | ... | ... | 54'5 | -21'5 | 33'0 | 10820 | 7'4 | 5'0 | 2'4 | 8'0 | 5'4 | -0.485934 |
| -0.500015 | ... | ... | 52'7 | -21'2 | 31'5 | 10840 | 8'1 | 5'3 | 2'6 | 8'4 | 3'7 | -0.500874 |
| -0.50759 | 30'5 | 30'5 | 51'1 | -21'0 | 30'1 | 10860 | 8'6 | 5'7 | 2'7 | 6'7 | 5'0 | -0.513591 |
| -0.518358 | 30'0 | 30'0 | 49'3 | -20'5 | 28'6 | 10880 | 9'3 | 6'2 | 3'1 | 11'1 | 7'3 | -0.524146 |
| -0.531824 | 41'0 | 28'5 | 47'5 | -20'1 | 27'4 | 10900 | 10'0 | 6'5 | 3'3 | 11'6 | 5'5 | -0.532578 |
| -0.538215 | ... | ... | 45'7 | -19'6 | 26'1 | 10920 | 10'5 | 6'7 | 3'6 | 12'4 | 5'5 | -0.53891 |
| -0.547078 | 28'4 | 24'3 | 44'2 | -19'3 | 24'7 | 10940 | 11'3 | 7'3 | 4'0 | 11'5 | 6'6 | -0.547705 |
| -0.553625 | ... | ... | 42'4 | -18'7 | 23'5 | 10960 | 12'1 | 7'6 | 4'3 | 8'1 | 6'6 | -0.554175 |
| -0.557877 | 21'6 | 21'6 | 40'7 | -18'4 | 22'3 | 10980 | 13'0 | 8'2 | 4'6 | 13'3 | 9'2 | -0.562693 |
| -0.56411 | 35'0 | 20'0 | 39'2 | -18'0 | 21'2 | 11000 | 13'6 | 8'5 | 5'1 | 16'0 | 7'4 | -0.564484 |
| -0.567915 | 21'3 | 20'4 | 37'6 | -17'5 | 20'1 | 11020 | 14'5 | 9'1 | 5'4 | 15'1 | 8'4 | -0.568193 |
| -0.569304 | 18'6 | 18'2 | 36'1 | -17'1 | 19'0 | 11040 | 15'4 | 9'4 | 6'0 | 18'1 | 9'1 | -0.569482 |
| -0.572429 | 26'5 | 18'0 | 34'5 | -16'5 | 18'0 | 11060 | 16'4 | 10'1 | 6'3 | 18'6 | 16'7 | -0.572505 |
| -0.573093 | 18'3 | 16'7 | 33'1 | -16'1 | 17'0 | 11080 | 17'4 | 10'5 | 6'7 | 19'2 | 10'3 | -0.573067 |
| -0.571303 | 18'0 | 15'0 | 31'5 | -15'5 | 16'0 | 11100 | 18'4 | 11'0 | 7'4 | 21'2 | 9'7 | -0.571175 |
| -0.57124 | 14'7 | 14'7 | 30'2 | -15'1 | 15'1 | 11120 | 19'5 | 11'5 | 8'0 | 20'5 | 20'1 | -0.571011 |
| -0.568765 | 22'3 | 14'0 | 28'7 | -14'5 | 14'2 | 11140 | 20'6 | 12'1 | 8'5 | 18'3 | 12'2 | -0.568439 |
| -0.563876 | 17'7 | 16'0 | 27'4 | -14'1 | 13'3 | 11160 | 21'7 | 12'5 | 9'2 | 19'3 | 18'6 | -0.563456 |
| -0.560941 | 20'4 | 13'4 | 26'1 | -13'4 | 12'5 | 11180 | 23'1 | 13'1 | 10'0 | 23'6 | 18'5 | -0.560433 |
| -0.555724 | 21'3 | 11'2 | 24'7 | -13'0 | 11'7 | 11200 | 24'3 | 13'6 | 10'5 | 27'0 | 14'5 | -0.555134 |
| -0.548214 | 16'3 | 11'0 | 23'5 | -12'4 | 11'1 | 11220 | 25'5 | 14'2 | 11'3 | 25'6 | 16'5 | -0.547551 |
| -0.543126 | 16'4 | 10'7 | 22'4 | -12'0 | 10'4 | 11240 | 27'0 | 14'6 | 12'2 | 29'3 | 16'6 | -0.542397 |
| -0.535968 | 14'0 | 10'4 | 21'3 | -11'4 | 9'7 | 11260 | 28'3 | 15'2 | 13'1 | 25'4 | 17'4 | -0.535183 |
| -0.526726 | 15'2 | 9'5 | 20'2 | -11'0 | 9'2 | 11280 | 29'6 | 15'6 | 14'0 | 24'5 | 24'5 | -0.525898 |
| -0.520595 | 16'2 | 8'2 | 19'1 | -10'3 | 8'6 | 11300 | 31'1 | 16'2 | 14'7 | 34'1 | 16'1 | -0.514517 |
| -0.507291 | 9'2 | 8'4 | 18'1 | -10'0 | 8'1 | 11320 | 32'5 | 16'6 | 15'7 | 33'0 | 20'7 | -0.506411 |
| -0.497415 | ... | ... | 17'1 | -9'4 | 7'5 | 11340 | 34'1 | 17'2 | 16'7 | 33'6 | 33'6 | -0.496529 |
| -0.485727 | 12'1 | 6'7 | 16'1 | -9'0 | 7'1 | 11360 | 35'5 | 17'6 | 17'7 | 34'0 | 22'6 | -0.484851 |
| -0.478257 | 10'4 | 7'0 | 15'2 | -8'4 | 6'6 | 11380 | 37'1 | 18'1 | 19'0 | ... | ... | -0.471349 |
| -0.463094 | 13'2 | 6'0 | 14'3 | -8'1 | 6'2 | 11400 | 38'6 | 18'5 | 20'1 | 41'4 | 33'1 | -0.462282 |
| -0.452559 | 6'4 | 6'4 | 13'4 | -7'5 | 5'7 | 11420 | 40'2 | 19'0 | 21'2 | 37'5 | 37'5 | -0.44525 |
| -0.44058 | 9'1 | 5'5 | 12'6 | -7'2 | 5'4 | 11440 | 41'7 | 19'3 | 22'4 | ... | ... | -0.433082 |
| -0.427131 | 5'5 | 4'7 | 12'0 | -6'7 | 5'1 | 11460 | 43'4 | 19'6 | 23'6 | ... | ... | -0.419447 |
| -0.412175 | 5'5 | 5'0 | 11'2 | -6'4 | 4'6 | 11480 | 45'2 | 20'3 | 24'7 | ... | ... | -0.411704 |
| -0.395662 | 9'7 | 4'4 | 10'4 | -6'1 | 4'3 | 11500 | 46'7 | 20'5 | 26'2 | ... | ... | -0.395344 |
| -0.385579 | 4'7 | 4'4 | 9'6 | -5'5 | 4'1 | 11520 | 48'4 | 21'0 | 27'4 | ... | ... | -0.377386 |
| -0.37448 | 4'3 | 4'0 | 9'1 | -5'2 | 3'7 | 11540 | 50'2 | 21'3 | 28'7 | ... | ... | -0.366151 |
| -0.362353 | 4'2 | 4'1 | 8'5 | -5'0 | 3'5 | 11560 | 52'0 | 21'5 | 30'3 | 54'6 | 54'6 | -0.353895 |
| -0.349177 | 4'1 | 3'4 | 8'0 | -4'5 | 3'3 | 11580 | 53'6 | 22'0 | 31'6 | ... | ... | -0.340595 |
| -0.33492 | 5'2 | 3'2 | 7'4 | -4'3 | 3'1 | 11600 | 55'4 | 22'2 | 33'2 | ... | ... | -0.326227 |
| -0.319534 | 3'4 | 3'0 | 7'0 | -4'1 | 2'7 | 11620 | 57'3 | 22'5 | 34'6 | ... | ... | -0.320444 |
| -0.313056 | 3'3 | 3'1 | 6'5 | -3'7 | 2'6 | 11640 | 59'1 | 22'7 | 36'2 | ... | ... | -0.30421 |
| -0.295714 | ... | ... | 6'1 | -3'5 | 2'4 | 11660 | 61'0 | 23'1 | 37'7 | ... | ... | -0.297209 |
| -0.287958 | 2'4 | 2'4 | 5'6 | -3'3 | 2'3 | 11680 | 62'6 | 23'3 | 39'3 | ... | ... | -0.279002 |
| -0.27969 | 2'5 | 2'2 | 5'2 | -3'0 | 2'2 | 11700 | 64'5 | 23'5 | 41'0 | ... | ... | -0.270721 |
| -0.270915 | 2'2 | 2'2 | 4'7 | -2'6 | 2'1 | 11720 | 66'4 | 23'7 | 42'5 | ... | ... | -0.261943 |
| -0.261613 | ... | ... | 4'5 | -2'5 | 2'0 | 11740 | 68'3 | 24'1 | 44'2 | ... | ... | -0.252657 |
| -0.251781 | ... | ... | 4'2 | -2'3 | 1'7 | 11760 | 70'2 | 24'2 | 46'0 | ... | ... | -0.242852 |
| -0.241406 | ... | ... | 4'0 | -2'2 | 1'6 | 11780 | 72'1 | 24'4 | 47'5 | ... | ... | -0.23252 |
| -0.230463 | 3'0 | 1'5 | 3'5 | -2'0 | 1'5 | 11800 | 74'0 | 24'5 | 49'3 | ... | ... | -0.221636 |
| -0.218935 | ... | ... | 3'3 | -1'7 | 1'4 | 11820 | 76'0 | 24'7 | 51'1 | ... | ... | -0.223435 |
| -0.220479 | ... | ... | 3'1 | -1'5 | 1'4 | 11840 | 77'7 | 25'0 | 52'7 | ... | ... | -0.211847 |
| -0.208191 | ... | ... | 3'0 | -1'5 | 1'3 | 11860 | 79'6 | 25'1 | 54'5 | ... | ... | -0.19967 |
| -0.195258 | ... | ... | 2'6 | -1'4 | 1'2 | 11880 | 81'6 | 25'3 | 56'3 | ... | ... | -0.201176 |
| -0.196488 | 1'3 | 1'2 | 2'4 | -1'2 | 1'2 | 11900 | 83'5 | 25'3 | 58'2 | ... | ... | -0.188255 |
| -0.171019 | 1'2 | 0'7 | 1'7 | -0'7 | 1'0 | 12000 | 93'3 | 25'7 | 67'4 | ... | ... | -0.163767 |
| -0.140715 | ... | ... | 1'3 | -0'5 | 0'6 | 12100 | 103'1 | 26'1 | 77'0 | ... | ... | -0.134894 |
| -0.124805 | 0'6 | 0'6 | 1'1 | -0'4 | 0'5 | 12200 | 113'0 | 26'2 | 86'6 | ... | ... | -0.120664 |
| -0.106762 | 0'5 | 0'5 | 0'7 | -0'3 | 0'4 | 12300 | 122'7 | 26'3 | 96'4 | ... | ... | -0.104706 |
| -0.086387 | ... | ... | 0'6 | -0'3 | 0'3 | 12400 | 132'6 | 26'3 | 106'3 | ... | ... | -0.086953 |
| -0.087657 | ... | ... | 0'5 | -0'2 | 0'3 | 12500 | 142'6 | 26'4 | 116'2 | ... | ... | -0.090182 |
| -0.064053 | ... | ... | 0'4 | -0'2 | 0'2 | 12600 | 152'5 | 26'4 | 126'1 | ... | ... | -0.070269 |
| -0.064819 | 0'3 | 0'3 | 0'4 | -0'2 | 0'2 | 12700 | 162'5 | 26'5 | 136'0 | ... | ... | -0.073297 |
| -0.065537 | ... | ... | 0'3 | -0'1 | 0'2 | 12800 | 172'5 | 26'5 | 146'0 | ... | ... | -0.076319 |
| -0.066217 | ... | ... | 0'3 | -0'1 | 0'2 | 12900 | 182'5 | 26'5 | 156'0 | ... | ... | -0.079335 |
| -0.066869 | ... | ... | 0'3 | -0'1 | 0'2 | 13000 | 192'5 | 26'6 | 165'7 | ... | ... | -0.082346 |
| -0.067482 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 13100 | 202'4 | 26'5 | 175'7 | ... | ... | -0.059994 |
| -0.038342 | ... | ... | 0'2 | -0'1 | 0'1 | 13200 | 212'4 | 26'5 | 185'7 | ... | ... | -0.062954 |
| -0.038636 | ... | ... | 0'2 | -0'1 | 0'1 | 13300 | 222'4 | 26'5 | 195'7 | ... | ... | -0.065913 |
| -0.038919 | ... | ... | 0'2 | -0'1 | 0'1 | 13400 | 232'4 | 26'6 | 205'6 | ... | ... | -0.068871 |
| -0.03918 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13500 | 242'4 | 26'6 | 215'6 | ... | ... | -0.071828 |
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.