Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.092391 | ... | ... | 297'4 | 9'4 | 307'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043564 |
| -0.089396 | ... | ... | 287'4 | 9'4 | 297'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043337 |
| -0.086399 | ... | ... | 277'4 | 9'4 | 287'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043104 |
| -0.0834 | ... | ... | 267'4 | 9'4 | 277'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042864 |
| -0.0804 | ... | ... | 257'4 | 9'4 | 267'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042618 |
| -0.077398 | ... | ... | 247'4 | 9'4 | 257'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04236 |
| -0.074395 | ... | ... | 237'4 | 9'4 | 247'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042092 |
| -0.071391 | ... | ... | 227'4 | 9'4 | 237'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041816 |
| -0.068386 | ... | ... | 217'4 | 9'4 | 227'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041528 |
| -0.06538 | ... | ... | 207'4 | 9'4 | 217'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041217 |
| -0.062372 | ... | ... | 197'4 | 9'4 | 207'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040903 |
| -0.059364 | ... | ... | 187'4 | 9'4 | 197'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040576 |
| -0.056355 | ... | ... | 177'4 | 9'4 | 187'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040223 |
| -0.053345 | ... | ... | 167'4 | 9'4 | 177'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039851 |
| -0.050335 | ... | ... | 157'4 | 9'4 | 167'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039471 |
| -0.047323 | ... | ... | 147'4 | 9'4 | 157'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039056 |
| -0.044311 | ... | ... | 137'5 | 9'3 | 147'0 | 9700 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.038616 |
| -0.068366 | ... | ... | 127'6 | 9'3 | 137'1 | 9800 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.067256 |
| -0.089732 | ... | ... | 117'6 | 9'4 | 127'2 | 9900 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.091767 |
| -0.108854 | ... | ... | 108'0 | 9'3 | 117'3 | 10000 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.090243 |
| -0.105856 | ... | ... | 100'1 | 9'2 | 109'3 | 10080 | 0'4 | -0'1 | 0'5 | ... | ... | -0.111566 |
| -0.125944 | ... | ... | 98'1 | 9'3 | 107'4 | 10100 | 0'4 | -0'2 | 0'6 | 0'4 | 0'4 | -0.111121 |
| -0.125106 | ... | ... | 96'1 | 9'3 | 105'4 | 10120 | 0'5 | -0'1 | 0'6 | 0'4 | 0'4 | -0.131683 |
| -0.124261 | ... | ... | 94'1 | 9'3 | 103'4 | 10140 | 0'5 | -0'1 | 0'6 | ... | ... | -0.131116 |
| -0.12341 | ... | ... | 92'2 | 9'2 | 101'4 | 10160 | 0'5 | -0'2 | 0'7 | ... | ... | -0.13054 |
| -0.122552 | ... | ... | 90'2 | 9'2 | 99'4 | 10180 | 0'5 | -0'2 | 0'7 | ... | ... | -0.129953 |
| -0.141081 | ... | ... | 88'2 | 9'3 | 97'5 | 10200 | 0'5 | -0'2 | 0'7 | 0'6 | 0'5 | -0.129354 |
| -0.140121 | ... | ... | 86'3 | 9'2 | 95'5 | 10220 | 0'6 | -0'1 | 0'7 | ... | ... | -0.148137 |
| -0.139152 | ... | ... | 84'3 | 9'2 | 93'5 | 10240 | 0'6 | -0'2 | 1'0 | ... | ... | -0.147404 |
| -0.138172 | ... | ... | 82'4 | 9'1 | 91'5 | 10260 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.146656 |
| -0.155345 | ... | ... | 80'4 | 9'2 | 89'6 | 10280 | 0'6 | -0'3 | 1'1 | ... | ... | -0.145893 |
| -0.154246 | ... | ... | 78'5 | 9'1 | 87'6 | 10300 | 0'7 | -0'2 | 1'1 | 0'6 | 0'6 | -0.163177 |
| -0.153133 | ... | ... | 76'5 | 9'1 | 85'6 | 10320 | 0'7 | -0'3 | 1'2 | 0'7 | 0'7 | -0.162262 |
| -0.16914 | ... | ... | 74'6 | 9'1 | 83'7 | 10340 | 1'0 | -0'2 | 1'2 | ... | ... | -0.178431 |
| -0.167891 | ... | ... | 72'6 | 9'1 | 81'7 | 10360 | 1'0 | -0'3 | 1'3 | ... | ... | -0.177355 |
| -0.182921 | ... | ... | 70'7 | 9'1 | 80'0 | 10380 | 1'1 | -0'3 | 1'4 | 1'1 | 1'1 | -0.192499 |
| -0.181524 | 74'6 | 74'6 | 69'0 | 9'0 | 78'0 | 10400 | 1'1 | -0'4 | 1'5 | ... | ... | -0.191251 |
| -0.195636 | ... | ... | 67'1 | 9'0 | 76'1 | 10420 | 1'2 | -0'3 | 1'5 | ... | ... | -0.205436 |
| -0.209016 | ... | ... | 65'2 | 9'0 | 74'2 | 10440 | 1'2 | -0'4 | 1'6 | ... | ... | -0.204 |
| -0.221706 | ... | ... | 63'3 | 9'0 | 72'3 | 10460 | 1'3 | -0'4 | 1'7 | ... | ... | -0.217271 |
| -0.219847 | ... | ... | 61'4 | 8'7 | 70'3 | 10480 | 1'4 | -0'4 | 2'0 | ... | ... | -0.229832 |
| -0.231724 | ... | ... | 59'5 | 8'7 | 68'4 | 10500 | 1'5 | -0'5 | 2'2 | 1'6 | 1'4 | -0.241717 |
| -0.242972 | ... | ... | 57'6 | 8'7 | 66'5 | 10520 | 1'6 | -0'5 | 2'3 | ... | ... | -0.252957 |
| -0.266201 | ... | ... | 56'0 | 8'7 | 64'7 | 10540 | 1'7 | -0'5 | 2'4 | ... | ... | -0.263575 |
| -0.27586 | 59'4 | 59'4 | 54'1 | 8'7 | 63'0 | 10560 | 2'0 | -0'6 | 2'6 | ... | ... | -0.273589 |
| -0.284955 | ... | ... | 52'3 | 8'6 | 61'1 | 10580 | 2'2 | -0'6 | 3'0 | ... | ... | -0.29477 |
| -0.304772 | 57'1 | 57'1 | 50'5 | 8'6 | 59'3 | 10600 | 2'3 | -0'7 | 3'2 | 2'6 | 2'3 | -0.303254 |
| -0.312443 | ... | ... | 48'7 | 8'5 | 57'4 | 10620 | 2'5 | -0'7 | 3'4 | ... | ... | -0.322066 |
| -0.33005 | ... | ... | 47'2 | 8'4 | 55'6 | 10640 | 2'7 | -0'7 | 3'6 | 3'0 | 2'6 | -0.339535 |
| -0.346391 | ... | ... | 45'4 | 8'4 | 54'0 | 10660 | 3'1 | -1'0 | 4'1 | ... | ... | -0.355732 |
| -0.361521 | ... | ... | 43'7 | 8'3 | 52'2 | 10680 | 3'3 | -1'0 | 4'3 | 3'3 | 3'3 | -0.370713 |
| -0.384627 | ... | ... | 42'2 | 8'3 | 50'5 | 10700 | 3'5 | -1'1 | 4'6 | 4'1 | 3'0 | -0.384517 |
| -0.397109 | ... | ... | 40'5 | 8'2 | 48'7 | 10720 | 4'0 | -1'1 | 5'1 | 4'0 | 4'0 | -0.405941 |
| -0.416906 | ... | ... | 39'0 | 8'2 | 47'2 | 10740 | 4'2 | -1'3 | 5'5 | 4'4 | 4'2 | -0.417174 |
| -0.434965 | ... | ... | 37'4 | 8'1 | 45'5 | 10760 | 4'5 | -1'3 | 6'0 | ... | ... | -0.435393 |
| -0.45136 | ... | ... | 36'0 | 8'0 | 44'0 | 10780 | 5'0 | -1'4 | 6'4 | 4'6 | 4'6 | -0.451917 |
| -0.466147 | 40'6 | 40'6 | 34'4 | 7'7 | 42'3 | 10800 | 5'3 | -1'5 | 7'0 | 6'5 | 4'4 | -0.466806 |
| -0.479368 | ... | ... | 33'0 | 7'6 | 40'6 | 10820 | 5'7 | -1'5 | 7'4 | ... | ... | -0.487177 |
| -0.497842 | ... | ... | 31'5 | 7'5 | 39'2 | 10840 | 6'2 | -1'7 | 8'1 | 6'3 | 5'5 | -0.498653 |
| -0.51427 | ... | ... | 30'1 | 7'5 | 37'6 | 10860 | 6'6 | -2'0 | 8'6 | 6'7 | 6'7 | -0.515131 |
| -0.528727 | ... | ... | 28'6 | 7'4 | 36'2 | 10880 | 7'2 | -2'1 | 9'3 | 8'2 | 8'2 | -0.529617 |
| -0.54126 | ... | ... | 27'4 | 7'2 | 34'6 | 10900 | 7'7 | -2'1 | 10'0 | 8'6 | 7'2 | -0.548168 |
| -0.557691 | 32'0 | 32'0 | 26'1 | 7'2 | 33'3 | 10920 | 8'3 | -2'2 | 10'5 | ... | ... | -0.558593 |
| -0.566268 | 31'0 | 31'0 | 24'7 | 7'0 | 31'7 | 10940 | 9'0 | -2'3 | 11'3 | 10'2 | 8'4 | -0.572733 |
| -0.578401 | 29'3 | 29'3 | 23'5 | 6'7 | 30'4 | 10960 | 9'5 | -2'4 | 12'1 | 9'5 | 9'0 | -0.584647 |
| -0.588345 | ... | ... | 22'3 | 6'6 | 29'1 | 10980 | 10'2 | -2'6 | 13'0 | 10'3 | 9'7 | -0.594378 |
| -0.601201 | 27'0 | 27'0 | 21'2 | 6'5 | 27'7 | 11000 | 10'7 | -2'7 | 13'6 | 13'3 | 9'5 | -0.601952 |
| -0.606694 | ... | ... | 20'1 | 6'3 | 26'4 | 11020 | 11'5 | -3'0 | 14'5 | 11'7 | 11'0 | -0.612317 |
| -0.614868 | ... | ... | 19'0 | 6'2 | 25'2 | 11040 | 12'3 | -3'1 | 15'4 | 12'4 | 11'2 | -0.620297 |
| -0.625385 | 22'5 | 22'5 | 18'0 | 6'1 | 24'1 | 11060 | 13'1 | -3'3 | 16'4 | 13'2 | 12'0 | -0.625917 |
| -0.628746 | 23'0 | 22'5 | 17'0 | 5'7 | 22'7 | 11080 | 13'7 | -3'5 | 17'4 | 16'1 | 12'7 | -0.62919 |
| -0.634313 | 21'7 | 18'0 | 16'0 | 5'6 | 21'6 | 11100 | 14'6 | -3'6 | 18'4 | 16'5 | 14'2 | -0.634664 |
| -0.641902 | 19'3 | 16'7 | 15'1 | 5'5 | 20'6 | 11120 | 15'6 | -3'7 | 19'5 | ... | ... | -0.642156 |
| -0.642478 | 19'5 | 18'2 | 14'2 | 5'3 | 19'5 | 11140 | 16'6 | -4'0 | 20'6 | 17'2 | 17'2 | -0.6471 |
| -0.645034 | 17'6 | 17'6 | 13'3 | 5'2 | 18'5 | 11160 | 17'5 | -4'2 | 21'7 | 18'4 | 17'3 | -0.645085 |
| -0.649537 | 17'6 | 16'0 | 12'5 | 5'1 | 17'6 | 11180 | 18'6 | -4'3 | 23'1 | 19'0 | 18'5 | -0.649486 |
| -0.647101 | 17'0 | 12'2 | 11'7 | 4'7 | 16'6 | 11200 | 19'6 | -4'5 | 24'3 | 21'0 | 18'1 | -0.646948 |
| -0.64666 | 15'1 | 14'1 | 11'1 | 4'6 | 15'7 | 11220 | 20'7 | -4'6 | 25'5 | 20'4 | 20'4 | -0.646406 |
| -0.648327 | 14'6 | 13'2 | 10'4 | 4'5 | 15'1 | 11240 | 22'1 | -4'7 | 27'0 | 20'7 | 20'7 | -0.647976 |
| -0.643059 | 13'2 | 12'5 | 9'7 | 4'3 | 14'2 | 11260 | 23'2 | -5'1 | 28'3 | ... | ... | -0.642615 |
| -0.640037 | 11'7 | 11'7 | 9'2 | 4'2 | 13'4 | 11280 | 24'4 | -5'2 | 29'6 | ... | ... | -0.639504 |
| -0.639513 | 13'0 | 8'7 | 8'6 | 4'1 | 12'7 | 11300 | 25'6 | -5'3 | 31'1 | 25'4 | 25'4 | -0.634101 |
| -0.632003 | 10'5 | 10'5 | 8'1 | 4'0 | 12'1 | 11320 | 27'1 | -5'4 | 32'5 | 28'5 | 28'5 | -0.631311 |
| -0.627212 | 11'3 | 10'4 | 7'5 | 3'7 | 11'4 | 11340 | 28'4 | -5'5 | 34'1 | ... | ... | -0.626452 |
| -0.620355 | 11'0 | 9'6 | 7'1 | 3'6 | 10'7 | 11360 | 29'7 | -5'6 | 35'5 | ... | ... | -0.619536 |
| -0.611428 | 10'1 | 8'4 | 6'6 | 3'4 | 10'2 | 11380 | 31'2 | -5'7 | 37'1 | ... | ... | -0.610559 |
| -0.600411 | 9'6 | 6'6 | 6'2 | 3'3 | 9'5 | 11400 | 32'5 | -6'1 | 38'6 | 32'6 | 32'0 | -0.599506 |
| -0.592951 | 8'3 | 8'3 | 5'7 | 3'2 | 9'1 | 11420 | 34'1 | -6'1 | 40'2 | ... | ... | -0.592017 |
| -0.583715 | 8'3 | 8'3 | 5'4 | 3'1 | 8'5 | 11440 | 35'5 | -6'2 | 41'7 | ... | ... | -0.582763 |
| -0.572695 | 7'2 | 6'3 | 5'1 | 3'0 | 8'1 | 11460 | 37'1 | -6'3 | 43'4 | ... | ... | -0.57174 |
| -0.55987 | ... | ... | 4'6 | 2'7 | 7'5 | 11480 | 38'5 | -6'5 | 45'2 | ... | ... | -0.558928 |
| -0.551716 | 7'3 | 4'5 | 4'3 | 2'7 | 7'2 | 11500 | 40'1 | -6'6 | 46'7 | ... | ... | -0.544296 |
| -0.535434 | 5'7 | 5'2 | 4'1 | 2'5 | 6'6 | 11520 | 41'6 | -6'6 | 48'4 | ... | ... | -0.534557 |
| -0.524236 | ... | ... | 3'7 | 2'4 | 6'3 | 11540 | 43'3 | -6'7 | 50'2 | ... | ... | -0.52341 |
| -0.511605 | 5'2 | 4'7 | 3'5 | 2'3 | 6'0 | 11560 | 45'0 | -7'0 | 52'0 | ... | ... | -0.510849 |
| -0.497519 | 5'6 | 4'5 | 3'3 | 2'2 | 5'5 | 11580 | 46'5 | -7'1 | 53'6 | 46'6 | 46'6 | -0.496856 |
| -0.48974 | 5'3 | 3'6 | 3'1 | 2'2 | 5'3 | 11600 | 48'2 | -7'2 | 55'4 | ... | ... | -0.4814 |
| -0.472954 | 5'0 | 4'3 | 2'7 | 2'1 | 5'0 | 11620 | 50'0 | -7'3 | 57'3 | ... | ... | -0.472505 |
| -0.462981 | 3'2 | 3'2 | 2'6 | 2'0 | 4'6 | 11640 | 51'5 | -7'4 | 59'1 | ... | ... | -0.45432 |
| -0.452033 | 3'7 | 3'3 | 2'4 | 2'0 | 4'4 | 11660 | 53'3 | -7'5 | 61'0 | ... | ... | -0.443238 |
| -0.431139 | 3'1 | 2'7 | 2'3 | 1'6 | 4'1 | 11680 | 55'1 | -7'5 | 62'6 | ... | ... | -0.431168 |
| -0.427145 | 3'5 | 2'7 | 2'2 | 1'6 | 4'0 | 11700 | 56'7 | -7'6 | 64'5 | ... | ... | -0.4181 |
| -0.413179 | ... | ... | 2'1 | 1'5 | 3'6 | 11720 | 58'5 | -7'7 | 66'4 | ... | ... | -0.404019 |
| -0.398157 | 3'0 | 3'0 | 2'0 | 1'4 | 3'4 | 11740 | 60'3 | -8'0 | 68'3 | ... | ... | -0.38889 |
| -0.382048 | ... | ... | 1'7 | 1'3 | 3'2 | 11760 | 62'2 | -8'0 | 70'2 | ... | ... | -0.382934 |
| -0.375422 | 2'7 | 2'5 | 1'6 | 1'3 | 3'1 | 11780 | 64'0 | -8'1 | 72'1 | ... | ... | -0.366011 |
| -0.357433 | 2'4 | 1'7 | 1'5 | 1'2 | 2'7 | 11800 | 65'7 | -8'1 | 74'0 | ... | ... | -0.358866 |
| -0.349567 | ... | ... | 1'4 | 1'2 | 2'6 | 11820 | 67'6 | -8'2 | 76'0 | ... | ... | -0.351257 |
| -0.341215 | ... | ... | 1'4 | 1'1 | 2'5 | 11840 | 69'4 | -8'3 | 77'7 | ... | ... | -0.331684 |
| -0.33237 | ... | ... | 1'3 | 1'1 | 2'4 | 11860 | 71'3 | -8'3 | 79'6 | ... | ... | -0.322836 |
| -0.323033 | ... | ... | 1'2 | 1'1 | 2'3 | 11880 | 73'2 | -8'4 | 81'6 | ... | ... | -0.313507 |
| -0.313189 | 2'0 | 2'0 | 1'2 | 1'0 | 2'2 | 11900 | 75'1 | -8'4 | 83'5 | ... | ... | -0.303685 |
| -0.270334 | 1'5 | 1'1 | 1'0 | 0'6 | 1'6 | 12000 | 84'5 | -8'6 | 93'3 | ... | ... | -0.261167 |
| -0.233035 | ... | ... | 0'6 | 0'5 | 1'3 | 12100 | 94'2 | -8'7 | 103'1 | ... | ... | -0.224578 |
| -0.188074 | 1'0 | 1'0 | 0'5 | 0'3 | 1'0 | 12200 | 104'0 | -9'0 | 113'0 | ... | ... | -0.198222 |
| -0.173603 | 0'6 | 0'6 | 0'4 | 0'3 | 0'7 | 12300 | 113'6 | -9'1 | 122'7 | ... | ... | -0.167655 |
| -0.157161 | 0'5 | 0'5 | 0'3 | 0'3 | 0'6 | 12400 | 123'5 | -9'1 | 132'6 | ... | ... | -0.152857 |
| -0.138725 | ... | ... | 0'3 | 0'2 | 0'5 | 12500 | 133'4 | -9'2 | 142'6 | ... | ... | -0.136402 |
| -0.118173 | 0'3 | 0'3 | 0'2 | 0'2 | 0'4 | 12600 | 143'3 | -9'2 | 152'5 | ... | ... | -0.118263 |
| -0.119832 | ... | ... | 0'2 | 0'2 | 0'4 | 12700 | 153'3 | -9'2 | 162'5 | ... | ... | -0.12177 |
| -0.096453 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 12800 | 163'2 | -9'3 | 172'5 | ... | ... | -0.101592 |
| -0.097585 | ... | ... | 0'2 | 0'1 | 0'3 | 12900 | 173'2 | -9'3 | 182'5 | ... | ... | -0.104824 |
| -0.098651 | ... | ... | 0'2 | 0'1 | 0'3 | 13000 | 183'2 | -9'3 | 192'5 | ... | ... | -0.108031 |
| -0.071683 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 193'1 | -9'3 | 202'4 | ... | ... | -0.085651 |
| -0.072337 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 13200 | 203'1 | -9'3 | 212'4 | ... | ... | -0.088711 |
| -0.041099 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 213'0 | -9'4 | 222'4 | ... | ... | -0.064194 |
| -0.041413 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 223'0 | -9'4 | 232'4 | ... | ... | -0.067205 |
| -0.041715 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 233'0 | -9'4 | 242'4 | ... | ... | -0.070215 |
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.