Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.057075 | ... | ... | 567'2 | 0'0 | 567'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029022 |
| 0.055093 | ... | ... | 547'2 | 0'0 | 547'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028888 |
| 0.053111 | ... | ... | 527'2 | 0'0 | 527'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028749 |
| 0.05113 | ... | ... | 507'2 | 0'0 | 507'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0286 |
| 0.049148 | ... | ... | 487'2 | 0'0 | 487'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028444 |
| 0.047166 | ... | ... | 467'2 | 0'0 | 467'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028282 |
| 0.045184 | ... | ... | 447'2 | 0'0 | 447'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028111 |
| 0.043203 | ... | ... | 427'2 | 0'0 | 427'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027931 |
| 0.041221 | ... | ... | 407'2 | 0'0 | 407'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027744 |
| 0.039239 | ... | ... | 387'2 | 0'0 | 387'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027544 |
| 0.037257 | ... | ... | 367'2 | 0'0 | 367'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027332 |
| 0.035275 | ... | ... | 347'2 | 0'0 | 347'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02711 |
| 0.033294 | ... | ... | 327'2 | 0'0 | 327'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026872 |
| 0.031312 | ... | ... | 307'2 | 0'0 | 307'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026623 |
| 0.02933 | ... | ... | 287'2 | 0'0 | 287'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026354 |
| 0.027348 | ... | ... | 267'2 | 0'0 | 267'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026065 |
| 0.026358 | ... | ... | 257'2 | 0'0 | 257'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025916 |
| 0.025367 | ... | ... | 247'2 | 0'0 | 247'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025759 |
| 0.024376 | ... | ... | 237'2 | 0'0 | 237'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025595 |
| 0.023385 | ... | ... | 227'2 | 0'0 | 227'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025426 |
| 0.022394 | ... | ... | 217'2 | 0'0 | 217'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02525 |
| 0.021403 | ... | ... | 207'2 | 0'0 | 207'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025061 |
| 0.020412 | ... | ... | 197'2 | 0'0 | 197'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024869 |
| 0.019421 | ... | ... | 187'2 | 0'0 | 187'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024669 |
| 0.01843 | ... | ... | 177'2 | 0'0 | 177'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024453 |
| 0.01744 | ... | ... | 167'2 | 0'0 | 167'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024226 |
| 0.016449 | ... | ... | 157'2 | 0'0 | 157'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023993 |
| 0.015458 | ... | ... | 147'2 | 0'0 | 147'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023738 |
| 0.014467 | ... | ... | 137'2 | 0'0 | 137'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023469 |
| 0.013476 | ... | ... | 127'2 | 0'0 | 127'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023185 |
| 0.012485 | ... | ... | 117'2 | 0'0 | 117'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022877 |
| 0.011494 | ... | ... | 107'3 | 0'0 | 107'3 | 9600 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.022546 |
| 0.010503 | ... | ... | 97'3 | 0'0 | 97'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03894 |
| 0.009512 | ... | ... | 87'3 | 0'0 | 87'3 | 9800 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | -0.038182 |
| 0.008522 | ... | ... | 77'4 | 0'0 | 77'4 | 9900 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.037345 |
| -0.426802 | 83'0 | 83'0 | 67'5 | 15'3 | 83'0 | 10000 | 0'3 | -0'1 | 0'4 | 0'4 | 0'2 | -0.050114 |
| 0.00654 | ... | ... | 57'7 | 0'0 | 57'7 | 10100 | 0'3 | -0'3 | 0'6 | 0'4 | 0'3 | -0.048578 |
| 0.006342 | ... | ... | 56'0 | 0'0 | 56'0 | 10120 | 0'6 | 0'0 | 0'6 | ... | ... | -0.081979 |
| 0.006143 | ... | ... | 54'0 | 0'0 | 54'0 | 10140 | 0'7 | 0'0 | 0'7 | ... | ... | -0.091297 |
| 0.005945 | ... | ... | 52'1 | 0'0 | 52'1 | 10160 | 1'0 | 0'0 | 1'0 | ... | ... | -0.099985 |
| 0.005747 | ... | ... | 50'2 | 0'0 | 50'2 | 10180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.108101 |
| -0.149708 | 57'6 | 57'6 | 48'3 | 9'3 | 57'6 | 10200 | 0'7 | -0'3 | 1'2 | 1'1 | 0'5 | -0.088958 |
| 0.005351 | ... | ... | 46'4 | 0'0 | 46'4 | 10220 | 0'6 | -0'5 | 1'3 | 0'6 | 0'6 | -0.078575 |
| 0.005153 | ... | ... | 44'5 | 0'0 | 44'5 | 10240 | 1'4 | 0'0 | 1'4 | ... | ... | -0.129396 |
| 0.004954 | ... | ... | 42'6 | 0'0 | 42'6 | 10260 | 0'7 | -0'6 | 1'5 | 0'7 | 0'7 | -0.086385 |
| 0.004756 | ... | ... | 41'0 | 0'0 | 41'0 | 10280 | 1'7 | 0'0 | 1'7 | ... | ... | -0.148389 |
| -0.430908 | 55'0 | 55'0 | 39'2 | 15'6 | 55'0 | 10300 | 1'4 | -0'4 | 2'0 | 2'0 | 1'2 | -0.125014 |
| 0.00436 | ... | ... | 37'4 | 0'0 | 37'4 | 10320 | 1'5 | -0'5 | 2'2 | 1'5 | 1'3 | -0.130702 |
| 0.004162 | ... | ... | 35'6 | 0'0 | 35'6 | 10340 | 1'5 | -0'7 | 2'4 | 1'7 | 1'4 | -0.128965 |
| 0.003964 | ... | ... | 34'0 | 0'0 | 34'0 | 10360 | 1'7 | -1'0 | 2'7 | 2'1 | 1'5 | -0.140682 |
| 0.003765 | ... | ... | 32'3 | 0'0 | 32'3 | 10380 | 2'1 | -1'0 | 3'1 | 2'3 | 1'6 | -0.151259 |
| -0.258164 | 43'0 | 36'5 | 30'6 | 10'0 | 40'6 | 10400 | 2'4 | -1'0 | 3'4 | 3'0 | 1'6 | -0.166605 |
| 0.003369 | ... | ... | 29'1 | 0'0 | 29'1 | 10420 | 2'6 | -1'1 | 3'7 | 3'0 | 2'2 | -0.174822 |
| 0.003171 | ... | ... | 27'5 | 0'0 | 27'5 | 10440 | 2'7 | -1'4 | 4'3 | 3'0 | 2'4 | -0.176866 |
| 0.002973 | ... | ... | 26'0 | 0'0 | 26'0 | 10460 | 3'1 | -1'6 | 4'7 | 3'1 | 2'6 | -0.183494 |
| 0.002774 | ... | ... | 24'5 | 0'0 | 24'5 | 10480 | 3'0 | -2'3 | 5'3 | 3'0 | 3'0 | -0.174594 |
| -0.232523 | 37'3 | 27'2 | 23'1 | 7'5 | 30'6 | 10500 | 4'5 | -1'3 | 6'0 | 5'5 | 3'0 | -0.228934 |
| 0.002378 | ... | ... | 21'6 | 0'0 | 21'6 | 10520 | 4'7 | -1'5 | 6'4 | 5'1 | 3'7 | -0.231294 |
| 0.00218 | ... | ... | 20'4 | 0'0 | 20'4 | 10540 | 5'3 | -1'7 | 7'2 | 5'3 | 5'3 | -0.240493 |
| 0.001982 | ... | ... | 19'1 | 0'0 | 19'1 | 10560 | 5'7 | -2'0 | 7'7 | 5'7 | 5'0 | -0.248108 |
| 0.001784 | ... | ... | 17'7 | 0'0 | 17'7 | 10580 | 6'4 | -2'1 | 8'5 | 6'5 | 5'0 | -0.257643 |
| -0.26142 | 27'3 | 22'2 | 16'6 | 6'2 | 23'0 | 10600 | 7'2 | -2'2 | 9'4 | 9'0 | 5'0 | -0.268632 |
| -0.087181 | ... | ... | 15'4 | 0'0 | 15'4 | 10620 | 7'7 | -2'4 | 10'3 | 9'5 | 6'2 | -0.274416 |
| -0.117352 | ... | ... | 14'4 | 0'0 | 14'4 | 10640 | 8'4 | -2'6 | 11'2 | 8'6 | 6'6 | -0.27847 |
| -0.136213 | ... | ... | 13'3 | 0'0 | 13'3 | 10660 | 9'2 | -2'7 | 12'1 | 9'2 | 7'5 | -0.283735 |
| -0.15333 | ... | ... | 12'3 | 0'0 | 12'3 | 10680 | 10'0 | -3'1 | 13'1 | 10'0 | 7'5 | -0.287094 |
| -0.291057 | 22'0 | 13'3 | 11'4 | 5'3 | 16'7 | 10700 | 10'7 | -3'3 | 14'2 | 11'5 | 8'0 | -0.291346 |
| -0.282428 | 20'2 | 15'2 | 10'5 | 4'5 | 15'2 | 10720 | 15'3 | 0'0 | 15'3 | ... | ... | -0.372859 |
| -0.2829 | 18'0 | 12'5 | 9'6 | 4'3 | 14'1 | 10740 | 10'5 | -5'7 | 16'4 | 10'5 | 9'7 | -0.25041 |
| -0.297522 | 13'6 | 12'5 | 9'0 | 4'6 | 13'6 | 10760 | 13'4 | -4'2 | 17'6 | 13'4 | 11'6 | -0.292113 |
| -0.299282 | 17'0 | 12'7 | 8'2 | 4'5 | 12'7 | 10780 | 12'3 | -6'5 | 19'0 | 12'3 | 12'3 | -0.244876 |
| -0.304555 | 16'0 | 8'7 | 7'5 | 4'5 | 12'2 | 10800 | 15'7 | -4'4 | 20'3 | 16'4 | 12'4 | -0.29614 |
| -0.296918 | 11'1 | 11'1 | 7'0 | 4'1 | 11'1 | 10820 | 15'7 | -5'7 | 21'6 | 15'7 | 13'2 | -0.268705 |
| -0.295641 | 10'3 | 10'3 | 6'3 | 4'0 | 10'3 | 10840 | 23'1 | 0'0 | 23'1 | ... | ... | -0.40197 |
| -0.321559 | 12'5 | 8'0 | 5'7 | 5'0 | 10'7 | 10860 | 24'5 | 0'0 | 24'5 | ... | ... | -0.406578 |
| -0.314494 | 11'6 | 7'3 | 5'3 | 4'5 | 10'0 | 10880 | 26'1 | 0'0 | 26'1 | ... | ... | -0.410024 |
| -0.280701 | 11'3 | 6'5 | 4'7 | 3'2 | 8'1 | 10900 | 19'2 | -8'3 | 27'5 | 19'2 | 19'2 | -0.205234 |
| -0.291352 | 10'0 | 8'1 | 4'4 | 3'5 | 8'1 | 10920 | 29'1 | 0'0 | 29'1 | ... | ... | -0.413619 |
| -0.274727 | 9'1 | 6'7 | 4'0 | 3'1 | 7'1 | 10940 | 30'6 | 0'0 | 30'6 | ... | ... | -0.416876 |
| -0.266058 | 8'1 | 6'3 | 3'5 | 2'7 | 6'4 | 10960 | 32'3 | 0'0 | 32'3 | ... | ... | -0.419255 |
| -0.274005 | 6'4 | 6'4 | 3'3 | 3'1 | 6'4 | 10980 | 34'0 | 0'0 | 34'0 | ... | ... | -0.420789 |
| -0.247214 | 7'6 | 4'0 | 3'0 | 2'3 | 5'3 | 11000 | 28'4 | -7'2 | 35'6 | 30'4 | 24'0 | -0.218464 |
| -0.228935 | 6'5 | 4'5 | 2'6 | 1'7 | 4'5 | 11020 | 37'3 | 0'0 | 37'3 | ... | ... | -0.42475 |
| -0.198638 | 3'5 | 3'5 | 2'4 | 1'1 | 3'5 | 11040 | 39'1 | 0'0 | 39'1 | ... | ... | -0.427375 |
| -0.221726 | 4'4 | 4'1 | 2'2 | 1'7 | 4'1 | 11060 | 40'7 | 0'0 | 40'7 | ... | ... | -0.429408 |
| -0.262348 | 5'1 | 5'1 | 2'0 | 3'1 | 5'1 | 11080 | 42'6 | 0'0 | 42'6 | ... | ... | -0.43439 |
| -0.20628 | 4'7 | 3'2 | 1'7 | 1'5 | 3'4 | 11100 | 37'3 | -7'1 | 44'4 | 37'4 | 33'2 | -0.200993 |
| -0.210033 | 4'5 | 2'7 | 1'5 | 1'7 | 3'4 | 11120 | 46'3 | 0'0 | 46'3 | ... | ... | -0.439518 |
| -0.203035 | 4'2 | 2'6 | 1'4 | 1'6 | 3'2 | 11140 | 48'2 | 0'0 | 48'2 | ... | ... | -0.443282 |
| -0.195229 | 3'7 | 2'4 | 1'3 | 1'5 | 3'0 | 11160 | 50'0 | 0'0 | 50'0 | ... | ... | -0.44292 |
| -0.186593 | 3'4 | 2'3 | 1'2 | 1'4 | 2'6 | 11180 | 52'0 | 0'0 | 52'0 | ... | ... | -0.449791 |
| -0.170861 | 3'2 | 2'0 | 1'1 | 1'2 | 2'3 | 11200 | 53'7 | 0'0 | 53'7 | ... | ... | -0.452564 |
| -0.138529 | 2'1 | 1'1 | 0'6 | 0'7 | 1'5 | 11300 | 55'7 | -7'5 | 63'4 | 55'7 | 55'7 | -0.155274 |
| -0.110934 | 1'2 | 1'0 | 0'5 | 0'4 | 1'1 | 11400 | 65'1 | -8'1 | 73'2 | 65'1 | 65'1 | -0.115027 |
| -0.095428 | 0'7 | 0'6 | 0'4 | 0'3 | 0'7 | 11500 | 73'4 | -9'5 | 83'1 | 73'4 | 73'4 | 0.007333 |
| -0.087555 | 0'6 | 0'4 | 0'3 | 0'3 | 0'6 | 11600 | 78'4 | -14'4 | 93'0 | 78'4 | 78'4 | 0.008323 |
| -0.078141 | 0'5 | 0'4 | 0'3 | 0'2 | 0'5 | 11700 | 103'0 | 0'0 | 103'0 | ... | ... | -0.541904 |
| -0.053586 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 113'0 | 0'0 | 113'0 | ... | ... | -0.559625 |
| -0.054617 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 11900 | 122'7 | 0'0 | 122'7 | ... | ... | -0.570686 |
| -0.069779 | 0'4 | 0'2 | 0'2 | 0'2 | 0'4 | 12000 | 132'7 | 0'0 | 132'7 | ... | ... | -0.586038 |
| -0.040751 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 142'7 | 0'0 | 142'7 | ... | ... | -0.600513 |
| -0.041313 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 152'6 | 0'0 | 152'6 | ... | ... | -0.608271 |
| -0.041836 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 162'6 | 0'0 | 162'6 | ... | ... | -0.621159 |
| -0.023945 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 172'6 | 0'0 | 172'6 | ... | ... | -0.633437 |
| -0.024182 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 182'6 | 0'0 | 182'6 | ... | ... | -0.645185 |
| -0.024411 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 192'6 | 0'0 | 192'6 | ... | ... | -0.656439 |
| -0.02463 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 202'6 | 0'0 | 202'6 | ... | ... | -0.667253 |
| -0.024834 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 212'6 | 0'0 | 212'6 | ... | ... | -0.677668 |
| -0.025027 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 222'6 | 0'0 | 222'6 | ... | ... | -0.687712 |
| -0.025218 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 232'6 | 0'0 | 232'6 | ... | ... | -0.69742 |
| -0.025401 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 242'6 | 0'0 | 242'6 | ... | ... | -0.706815 |
| -0.025569 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 252'6 | 0'0 | 252'6 | ... | ... | -0.715922 |
| -0.025732 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 262'6 | 0'0 | 262'6 | ... | ... | -0.724768 |
| -0.025893 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 272'6 | 0'0 | 272'6 | ... | ... | -0.73336 |
| -0.026051 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 282'6 | 0'0 | 282'6 | ... | ... | -0.741719 |
| -0.026197 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 292'6 | 0'0 | 292'6 | ... | ... | -0.749865 |
| -0.026339 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 302'6 | 0'0 | 302'6 | ... | ... | -0.75781 |
| -0.026477 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 312'6 | 0'0 | 312'6 | ... | ... | -0.765564 |
| -0.026611 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 322'6 | 0'0 | 322'6 | ... | ... | -0.773138 |
| -0.026743 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 332'6 | 0'0 | 332'6 | ... | ... | -0.780542 |
| -0.026991 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 352'6 | 0'0 | 352'6 | ... | ... | -0.794886 |
| -0.027227 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 372'6 | 0'0 | 372'6 | ... | ... | -0.80866 |
| -0.027449 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14600 | 392'6 | 0'0 | 392'6 | ... | ... | -0.821924 |
| -0.027658 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 412'6 | 0'0 | 412'6 | ... | ... | -0.83472 |
| -0.027862 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 432'6 | 0'0 | 432'6 | ... | ... | -0.847096 |
| -0.028058 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 452'6 | 0'0 | 452'6 | ... | ... | -0.859089 |
| -0.028238 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 472'6 | 0'0 | 472'6 | ... | ... | -0.870728 |
| -0.028412 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 492'6 | 0'0 | 492'6 | ... | ... | -0.882042 |
| -0.028582 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 512'6 | 0'0 | 512'6 | ... | ... | -0.893057 |
| -0.028749 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 532'6 | 0'0 | 532'6 | ... | ... | -0.903794 |
| -0.028904 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 552'6 | 0'0 | 552'6 | ... | ... | -0.914275 |
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.