Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.056976 | ... | ... | 561'6 | 5'4 | 567'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029015 |
| 0.054994 | ... | ... | 541'6 | 5'4 | 547'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028881 |
| 0.053012 | ... | ... | 521'6 | 5'4 | 527'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028742 |
| 0.051031 | ... | ... | 501'6 | 5'4 | 507'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028592 |
| 0.049049 | ... | ... | 481'6 | 5'4 | 487'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028436 |
| 0.047067 | ... | ... | 461'6 | 5'4 | 467'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028274 |
| 0.045085 | ... | ... | 441'6 | 5'4 | 447'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028102 |
| 0.043103 | ... | ... | 421'6 | 5'4 | 427'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027922 |
| 0.041122 | ... | ... | 401'6 | 5'4 | 407'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027734 |
| 0.03914 | ... | ... | 381'6 | 5'4 | 387'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027533 |
| 0.037158 | ... | ... | 361'6 | 5'4 | 367'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027321 |
| 0.035176 | ... | ... | 341'6 | 5'4 | 347'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027099 |
| 0.033195 | ... | ... | 321'6 | 5'4 | 327'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026859 |
| 0.031213 | ... | ... | 301'6 | 5'4 | 307'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02661 |
| 0.029231 | ... | ... | 281'6 | 5'4 | 287'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02634 |
| 0.027249 | ... | ... | 261'6 | 5'4 | 267'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02605 |
| 0.026258 | ... | ... | 257'2 | 0'0 | 257'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025901 |
| 0.025268 | ... | ... | 247'2 | 0'0 | 247'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025743 |
| 0.024277 | ... | ... | 237'2 | 0'0 | 237'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025578 |
| 0.023286 | ... | ... | 227'2 | 0'0 | 227'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025408 |
| 0.022295 | ... | ... | 217'2 | 0'0 | 217'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025231 |
| 0.021304 | ... | ... | 207'2 | 0'0 | 207'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025042 |
| 0.020313 | ... | ... | 197'2 | 0'0 | 197'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024849 |
| 0.019322 | ... | ... | 187'2 | 0'0 | 187'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024648 |
| 0.018331 | ... | ... | 177'2 | 0'0 | 177'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02443 |
| 0.01734 | ... | ... | 167'2 | 0'0 | 167'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024203 |
| 0.01635 | ... | ... | 157'2 | 0'0 | 157'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023969 |
| 0.015359 | ... | ... | 147'2 | 0'0 | 147'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023712 |
| 0.014368 | ... | ... | 137'2 | 0'0 | 137'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023442 |
| 0.013377 | ... | ... | 127'2 | 0'0 | 127'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023155 |
| 0.012386 | ... | ... | 117'2 | 0'0 | 117'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022845 |
| 0.011395 | ... | ... | 107'3 | 0'0 | 107'3 | 9600 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.022511 |
| 0.010404 | ... | ... | 97'3 | 0'0 | 97'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038868 |
| 0.009413 | ... | ... | 87'3 | 0'0 | 87'3 | 9800 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | -0.038102 |
| 0.008423 | ... | ... | 77'4 | 0'0 | 77'4 | 9900 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.037257 |
| -0.465372 | 83'0 | 83'0 | 67'5 | 15'3 | 83'0 | 10000 | 0'3 | -0'1 | 0'4 | 0'4 | 0'2 | -0.049969 |
| 0.006441 | ... | ... | 57'7 | 0'0 | 57'7 | 10100 | 0'3 | -0'3 | 0'6 | 0'4 | 0'3 | -0.048414 |
| 0.006243 | ... | ... | 56'0 | 0'0 | 56'0 | 10120 | 0'6 | 0'0 | 0'6 | ... | ... | -0.081661 |
| 0.006044 | ... | ... | 54'0 | 0'0 | 54'0 | 10140 | 0'7 | 0'0 | 0'7 | ... | ... | -0.090921 |
| 0.005846 | ... | ... | 52'1 | 0'0 | 52'1 | 10160 | 1'0 | 0'0 | 1'0 | ... | ... | -0.099549 |
| 0.005648 | ... | ... | 50'2 | 0'0 | 50'2 | 10180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.107603 |
| -0.203391 | 57'6 | 57'6 | 48'3 | 9'3 | 57'6 | 10200 | 1'0 | -0'2 | 1'2 | 1'1 | 0'5 | -0.097743 |
| 0.005252 | ... | ... | 46'4 | 0'0 | 46'4 | 10220 | 1'1 | -0'2 | 1'3 | 1'1 | 0'6 | -0.105539 |
| 0.005054 | ... | ... | 44'5 | 0'0 | 44'5 | 10240 | 1'4 | 0'0 | 1'4 | ... | ... | -0.128696 |
| 0.004855 | ... | ... | 42'6 | 0'0 | 42'6 | 10260 | 0'7 | -0'6 | 1'5 | 0'7 | 0'7 | -0.085931 |
| 0.004657 | ... | ... | 41'0 | 0'0 | 41'0 | 10280 | 1'7 | 0'0 | 1'7 | ... | ... | -0.147485 |
| -0.459717 | 55'0 | 55'0 | 39'2 | 15'6 | 55'0 | 10300 | 1'4 | -0'4 | 2'0 | 2'0 | 1'2 | -0.124239 |
| 0.004261 | ... | ... | 37'4 | 0'0 | 37'4 | 10320 | 1'5 | -0'5 | 2'2 | 1'5 | 1'3 | -0.129842 |
| 0.004063 | ... | ... | 35'6 | 0'0 | 35'6 | 10340 | 1'5 | -0'7 | 2'4 | 1'7 | 1'4 | -0.128067 |
| 0.003864 | ... | ... | 34'0 | 0'0 | 34'0 | 10360 | 1'7 | -1'0 | 2'7 | 2'1 | 1'5 | -0.13963 |
| 0.003666 | ... | ... | 32'3 | 0'0 | 32'3 | 10380 | 2'1 | -1'0 | 3'1 | 2'3 | 1'6 | -0.150049 |
| -0.291225 | 43'0 | 36'5 | 30'6 | 10'0 | 40'6 | 10400 | 3'0 | -0'4 | 3'4 | 3'0 | 1'6 | -0.18729 |
| 0.00327 | ... | ... | 29'1 | 0'0 | 29'1 | 10420 | 3'0 | -0'7 | 3'7 | 3'0 | 2'2 | -0.183875 |
| 0.003072 | ... | ... | 27'5 | 0'0 | 27'5 | 10440 | 3'4 | -0'7 | 4'3 | 3'4 | 2'4 | -0.20033 |
| 0.002874 | ... | ... | 26'0 | 0'0 | 26'0 | 10460 | 3'7 | -1'0 | 4'7 | 3'7 | 2'6 | -0.210201 |
| 0.002675 | ... | ... | 24'5 | 0'0 | 24'5 | 10480 | 3'0 | -2'3 | 5'3 | 3'0 | 3'0 | -0.17259 |
| -0.26153 | 37'3 | 27'2 | 23'1 | 7'5 | 30'6 | 10500 | 4'5 | -1'3 | 6'0 | 5'5 | 3'0 | -0.22608 |
| 0.002279 | ... | ... | 21'6 | 0'0 | 21'6 | 10520 | 4'7 | -1'5 | 6'4 | 5'1 | 3'7 | -0.228177 |
| 0.002081 | ... | ... | 20'4 | 0'0 | 20'4 | 10540 | 5'3 | -1'7 | 7'2 | 5'3 | 5'3 | -0.236992 |
| -0.017809 | ... | ... | 19'1 | 0'0 | 19'1 | 10560 | 5'7 | -2'0 | 7'7 | 5'7 | 5'0 | -0.244198 |
| -0.064143 | ... | ... | 17'7 | 0'0 | 17'7 | 10580 | 6'4 | -2'1 | 8'5 | 6'5 | 5'0 | -0.253244 |
| -0.256572 | 27'3 | 21'3 | 16'6 | 5'2 | 22'0 | 10600 | 7'5 | -1'7 | 9'4 | 9'0 | 5'0 | -0.273346 |
| -0.120397 | ... | ... | 15'4 | 0'0 | 15'4 | 10620 | 7'7 | -2'4 | 10'3 | 9'5 | 6'2 | -0.268904 |
| -0.143835 | ... | ... | 14'4 | 0'0 | 14'4 | 10640 | 8'4 | -2'6 | 11'2 | 8'6 | 6'6 | -0.272368 |
| -0.158497 | ... | ... | 13'3 | 0'0 | 13'3 | 10660 | 9'2 | -2'7 | 12'1 | 9'2 | 7'5 | -0.276962 |
| -0.270779 | 16'5 | 16'5 | 12'3 | 4'2 | 16'5 | 10680 | 10'0 | -3'1 | 13'1 | 10'0 | 7'5 | -0.279598 |
| -0.268958 | 22'0 | 13'3 | 11'4 | 3'6 | 15'2 | 10700 | 11'3 | -2'7 | 14'2 | 12'2 | 8'0 | -0.2941 |
| -0.295188 | 20'2 | 15'2 | 10'5 | 4'5 | 15'2 | 10720 | 15'3 | 0'0 | 15'3 | ... | ... | -0.363359 |
| -0.29454 | 18'0 | 12'5 | 9'6 | 4'3 | 14'1 | 10740 | 10'5 | -5'7 | 16'4 | 10'5 | 9'7 | -0.240444 |
| -0.281056 | 13'6 | 12'4 | 9'0 | 3'4 | 12'4 | 10760 | 13'4 | -4'2 | 17'6 | 13'4 | 11'6 | -0.281006 |
| -0.308956 | 17'0 | 12'7 | 8'2 | 4'5 | 12'7 | 10780 | 12'3 | -6'5 | 19'0 | 12'3 | 12'3 | -0.232386 |
| -0.288575 | 16'0 | 8'7 | 7'5 | 3'4 | 11'1 | 10800 | 17'1 | -3'2 | 20'3 | 17'1 | 12'4 | -0.310406 |
| -0.304939 | 11'1 | 11'1 | 7'0 | 4'1 | 11'1 | 10820 | 15'7 | -5'7 | 21'6 | 15'7 | 13'2 | -0.253734 |
| -0.291429 | 10'3 | 9'7 | 6'3 | 3'4 | 9'7 | 10840 | 23'1 | 0'0 | 23'1 | ... | ... | -0.3876 |
| -0.328479 | 12'5 | 8'0 | 5'7 | 5'0 | 10'7 | 10860 | 24'5 | 0'0 | 24'5 | ... | ... | -0.391356 |
| -0.278204 | 11'6 | 7'3 | 5'3 | 2'7 | 8'2 | 10880 | 26'1 | 0'0 | 26'1 | ... | ... | -0.393937 |
| -0.282935 | 11'3 | 6'5 | 4'7 | 3'1 | 8'0 | 10900 | 19'2 | -8'3 | 27'5 | 19'2 | 19'2 | -0.181038 |
| -0.296441 | 10'0 | 8'1 | 4'4 | 3'5 | 8'1 | 10920 | 29'1 | 0'0 | 29'1 | ... | ... | -0.395746 |
| -0.279215 | 9'1 | 6'7 | 4'0 | 3'1 | 7'1 | 10940 | 30'6 | 0'0 | 30'6 | ... | ... | -0.398144 |
| -0.270088 | 8'1 | 6'3 | 3'5 | 2'7 | 6'4 | 10960 | 32'3 | 0'0 | 32'3 | ... | ... | -0.399654 |
| -0.277825 | 6'4 | 6'4 | 3'3 | 3'1 | 6'4 | 10980 | 34'0 | 0'0 | 34'0 | ... | ... | -0.400308 |
| -0.242443 | 7'6 | 4'0 | 3'0 | 2'1 | 5'1 | 11000 | 28'4 | -7'2 | 35'6 | 30'4 | 24'0 | -0.186649 |
| -0.231718 | 6'5 | 4'5 | 2'6 | 1'7 | 4'5 | 11020 | 37'3 | 0'0 | 37'3 | ... | ... | -0.402565 |
| -0.22829 | 4'3 | 3'5 | 2'4 | 1'7 | 4'3 | 11040 | 39'1 | 0'0 | 39'1 | ... | ... | -0.404376 |
| -0.22406 | 4'4 | 4'1 | 2'2 | 1'7 | 4'1 | 11060 | 40'7 | 0'0 | 40'7 | ... | ... | -0.405595 |
| -0.264944 | 5'1 | 5'1 | 2'0 | 3'1 | 5'1 | 11080 | 42'6 | 0'0 | 42'6 | ... | ... | -0.409875 |
| -0.203057 | 4'7 | 3'1 | 1'7 | 1'4 | 3'3 | 11100 | 37'3 | -7'1 | 44'4 | 37'4 | 33'2 | -0.15963 |
| -0.211854 | 4'5 | 2'7 | 1'5 | 1'7 | 3'4 | 11120 | 46'3 | 0'0 | 46'3 | ... | ... | -0.413499 |
| -0.204689 | 4'2 | 2'6 | 1'4 | 1'6 | 3'2 | 11140 | 48'2 | 0'0 | 48'2 | ... | ... | -0.416581 |
| -0.196725 | 3'7 | 2'4 | 1'3 | 1'5 | 3'0 | 11160 | 50'0 | 0'0 | 50'0 | ... | ... | -0.415399 |
| -0.187939 | 3'4 | 2'3 | 1'2 | 1'4 | 2'6 | 11180 | 52'0 | 0'0 | 52'0 | ... | ... | -0.421745 |
| -0.172017 | 3'2 | 2'0 | 1'1 | 1'2 | 2'3 | 11200 | 53'7 | 0'0 | 53'7 | ... | ... | -0.423854 |
| -0.123399 | 2'1 | 1'1 | 0'6 | 0'5 | 1'3 | 11300 | 55'7 | -7'5 | 63'4 | 55'7 | 55'7 | -0.092329 |
| -0.111383 | 1'2 | 1'0 | 0'5 | 0'4 | 1'1 | 11400 | 65'1 | -8'1 | 73'2 | 65'1 | 65'1 | -0.031369 |
| -0.085213 | 0'7 | 0'6 | 0'4 | 0'2 | 0'6 | 11500 | 73'4 | -9'5 | 83'1 | 73'4 | 73'4 | 0.007432 |
| -0.087801 | 0'6 | 0'4 | 0'3 | 0'3 | 0'6 | 11600 | 78'4 | -14'4 | 93'0 | 78'4 | 78'4 | 0.008423 |
| -0.078329 | 0'5 | 0'4 | 0'3 | 0'2 | 0'5 | 11700 | 103'0 | 0'0 | 103'0 | ... | ... | -0.501851 |
| -0.053693 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 113'0 | 0'0 | 113'0 | ... | ... | -0.518019 |
| -0.054715 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 11900 | 122'7 | 0'0 | 122'7 | ... | ... | -0.527396 |
| -0.069898 | 0'4 | 0'2 | 0'2 | 0'2 | 0'4 | 12000 | 132'7 | 0'0 | 132'7 | ... | ... | -0.541392 |
| -0.040809 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 142'7 | 0'0 | 142'7 | ... | ... | -0.55459 |
| -0.041366 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 152'6 | 0'0 | 152'6 | ... | ... | -0.560887 |
| -0.041887 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 162'6 | 0'0 | 162'6 | ... | ... | -0.572633 |
| -0.02397 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 172'6 | 0'0 | 172'6 | ... | ... | -0.583827 |
| -0.024206 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 182'6 | 0'0 | 182'6 | ... | ... | -0.59454 |
| -0.024434 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 192'6 | 0'0 | 192'6 | ... | ... | -0.604814 |
| -0.024652 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 202'6 | 0'0 | 202'6 | ... | ... | -0.614684 |
| -0.024853 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 212'6 | 0'0 | 212'6 | ... | ... | -0.624199 |
| -0.025046 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 222'6 | 0'0 | 222'6 | ... | ... | -0.633381 |
| -0.025236 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 232'6 | 0'0 | 232'6 | ... | ... | -0.642258 |
| -0.025418 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 242'6 | 0'0 | 242'6 | ... | ... | -0.650856 |
| -0.025586 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 252'6 | 0'0 | 252'6 | ... | ... | -0.659195 |
| -0.025748 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 262'6 | 0'0 | 262'6 | ... | ... | -0.667295 |
| -0.025909 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 272'6 | 0'0 | 272'6 | ... | ... | -0.675175 |
| -0.026066 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 282'6 | 0'0 | 282'6 | ... | ... | -0.682844 |
| -0.026212 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 292'6 | 0'0 | 292'6 | ... | ... | -0.690318 |
| -0.026353 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 302'6 | 0'0 | 302'6 | ... | ... | -0.697613 |
| -0.02649 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 312'6 | 0'0 | 312'6 | ... | ... | -0.70474 |
| -0.026624 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 322'6 | 0'0 | 322'6 | ... | ... | -0.711706 |
| -0.026756 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 332'6 | 0'0 | 332'6 | ... | ... | -0.71852 |
| -0.027003 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 352'6 | 0'0 | 352'6 | ... | ... | -0.731728 |
| -0.027238 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 372'6 | 0'0 | 372'6 | ... | ... | -0.74443 |
| -0.02746 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14600 | 392'6 | 0'0 | 392'6 | ... | ... | -0.756675 |
| -0.027668 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 412'6 | 0'0 | 412'6 | ... | ... | -0.768507 |
| -0.027872 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 432'6 | -5'4 | 438'2 | ... | ... | -0.77996 |
| -0.028067 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 452'6 | -5'4 | 458'2 | ... | ... | -0.791072 |
| -0.028247 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 472'6 | -5'4 | 478'2 | ... | ... | -0.801872 |
| -0.02842 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 492'6 | -5'4 | 498'2 | ... | ... | -0.812383 |
| -0.028591 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 512'6 | -5'4 | 518'2 | ... | ... | -0.822628 |
| -0.028757 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 532'6 | -5'4 | 538'2 | ... | ... | -0.832626 |
| -0.028911 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 552'6 | -5'4 | 558'2 | ... | ... | -0.842396 |
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.