Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.111575 | ... | ... | 564'2 | 0'0 | 564'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034957 |
| -1.101294 | ... | ... | 544'2 | 0'0 | 544'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034789 |
| -1.090491 | ... | ... | 524'2 | 0'0 | 524'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034611 |
| -1.079163 | ... | ... | 504'2 | 0'0 | 504'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034422 |
| -1.067302 | ... | ... | 484'2 | 0'0 | 484'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034227 |
| -1.054895 | ... | ... | 464'2 | 0'0 | 464'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034021 |
| -1.041926 | ... | ... | 444'2 | 0'0 | 444'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033803 |
| -1.028367 | ... | ... | 424'2 | 0'0 | 424'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033576 |
| -1.014189 | ... | ... | 404'2 | 0'0 | 404'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033334 |
| -0.999351 | ... | ... | 384'2 | 0'0 | 384'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033077 |
| -0.98381 | ... | ... | 364'2 | 0'0 | 364'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032808 |
| -0.967506 | ... | ... | 344'2 | 0'0 | 344'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03252 |
| -0.950375 | ... | ... | 324'2 | 0'0 | 324'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032218 |
| -0.93233 | ... | ... | 304'2 | 0'0 | 304'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031893 |
| -0.91327 | ... | ... | 284'2 | 0'0 | 284'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031542 |
| -0.893074 | ... | ... | 264'2 | 0'0 | 264'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031171 |
| -0.882505 | ... | ... | 254'2 | 0'0 | 254'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030972 |
| -0.87159 | ... | ... | 244'2 | 0'0 | 244'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030766 |
| -0.860306 | ... | ... | 234'2 | 0'0 | 234'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030552 |
| -0.848624 | ... | ... | 224'2 | 0'0 | 224'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030324 |
| -0.836514 | ... | ... | 214'2 | 0'0 | 214'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03009 |
| -0.823944 | ... | ... | 204'2 | 0'0 | 204'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029847 |
| -0.810859 | ... | ... | 194'2 | 0'0 | 194'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029584 |
| -0.797225 | ... | ... | 184'2 | 0'0 | 184'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029309 |
| -0.782982 | ... | ... | 174'2 | 0'0 | 174'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029027 |
| -0.768067 | ... | ... | 164'2 | 0'0 | 164'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028716 |
| -0.752401 | ... | ... | 154'2 | 0'0 | 154'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028389 |
| -0.735905 | ... | ... | 144'2 | 0'0 | 144'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028043 |
| -0.718457 | ... | ... | 134'2 | 0'0 | 134'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027669 |
| -0.699948 | ... | ... | 124'2 | 0'0 | 124'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027265 |
| -0.680201 | ... | ... | 114'2 | 0'0 | 114'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026828 |
| -0.65903 | ... | ... | 104'2 | 0'0 | 104'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026346 |
| -0.642169 | ... | ... | 94'3 | 0'0 | 94'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045136 |
| -0.617068 | ... | ... | 84'3 | 0'0 | 84'3 | 9800 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.060546 |
| -0.594968 | ... | ... | 74'4 | 0'0 | 74'4 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.058669 |
| -0.574355 | ... | ... | 64'6 | 0'0 | 64'6 | 10000 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | -0.095692 |
| -0.553259 | ... | ... | 55'1 | 0'0 | 55'1 | 10100 | 0'7 | 0'0 | 0'7 | ... | ... | -0.101896 |
| -0.545379 | ... | ... | 53'1 | 0'0 | 53'1 | 10120 | 1'0 | 0'0 | 1'0 | ... | ... | -0.111009 |
| -0.541914 | ... | ... | 51'2 | 0'0 | 51'2 | 10140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.119362 |
| -0.538056 | ... | ... | 49'3 | 0'0 | 49'3 | 10160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.11773 |
| -0.533792 | ... | ... | 47'4 | 0'0 | 47'4 | 10180 | 1'2 | 0'0 | 1'2 | ... | ... | -0.125136 |
| -0.529102 | ... | ... | 45'5 | 0'0 | 45'5 | 10200 | 2'2 | 0'7 | 1'3 | 2'2 | 1'7 | -0.186326 |
| -0.523957 | ... | ... | 43'6 | 0'0 | 43'6 | 10220 | 1'5 | 0'0 | 1'5 | ... | ... | -0.145832 |
| -0.522572 | ... | ... | 42'0 | 0'0 | 42'0 | 10240 | 1'6 | 0'0 | 1'6 | ... | ... | -0.150785 |
| -0.520516 | ... | ... | 40'2 | 0'0 | 40'2 | 10260 | 2'1 | 0'1 | 2'0 | 2'1 | 1'7 | -0.169129 |
| -0.517766 | ... | ... | 38'4 | 0'0 | 38'4 | 10280 | 2'2 | 0'0 | 2'2 | ... | ... | -0.172113 |
| -0.514287 | ... | ... | 36'6 | 0'0 | 36'6 | 10300 | 4'0 | 1'3 | 2'5 | 4'0 | 2'7 | -0.24886 |
| -0.393125 | 31'3 | 31'3 | 35'1 | -3'6 | 31'3 | 10320 | 2'7 | 0'0 | 2'7 | ... | ... | -0.193613 |
| -0.508816 | ... | ... | 33'3 | 0'0 | 33'3 | 10340 | 3'2 | 0'0 | 3'2 | ... | ... | -0.204493 |
| -0.506584 | ... | ... | 31'6 | 0'0 | 31'6 | 10360 | 3'5 | 0'0 | 3'5 | ... | ... | -0.213402 |
| -0.506959 | ... | ... | 30'2 | 0'0 | 30'2 | 10380 | 4'0 | 0'0 | 4'0 | ... | ... | -0.220384 |
| -0.320285 | 24'5 | 22'4 | 28'5 | -6'1 | 22'4 | 10400 | 6'4 | 2'1 | 4'3 | 6'4 | 5'1 | -0.296988 |
| -0.500482 | ... | ... | 27'1 | 0'0 | 27'1 | 10420 | 4'7 | 0'0 | 4'7 | ... | ... | -0.232735 |
| -0.497118 | ... | ... | 25'5 | 0'0 | 25'5 | 10440 | 5'3 | 0'0 | 5'3 | ... | ... | -0.23757 |
| -0.492388 | ... | ... | 24'1 | 0'0 | 24'1 | 10460 | 6'0 | 0'0 | 6'0 | ... | ... | -0.243666 |
| -0.48958 | ... | ... | 22'6 | 0'0 | 22'6 | 10480 | 6'5 | 0'0 | 6'5 | ... | ... | -0.246877 |
| -0.395384 | 19'0 | 18'0 | 21'3 | -3'3 | 18'0 | 10500 | 10'2 | 3'0 | 7'2 | 10'2 | 8'2 | -0.32863 |
| -0.482466 | ... | ... | 20'1 | 0'0 | 20'1 | 10520 | 7'7 | 0'0 | 7'7 | ... | ... | -0.244459 |
| -0.477992 | ... | ... | 18'7 | 0'0 | 18'7 | 10540 | 8'5 | 0'0 | 8'5 | ... | ... | -0.241821 |
| -0.471717 | ... | ... | 17'5 | 0'0 | 17'5 | 10560 | 9'3 | 0'0 | 9'3 | ... | ... | -0.235662 |
| -0.381288 | 14'4 | 13'1 | 16'4 | -3'2 | 13'2 | 10580 | 10'2 | 0'0 | 10'2 | ... | ... | -0.229024 |
| -0.34365 | 11'0 | 11'0 | 15'3 | -4'3 | 11'0 | 10600 | 15'3 | 4'2 | 11'1 | 15'3 | 15'3 | -0.333383 |
| -0.454651 | ... | ... | 14'3 | 0'0 | 14'3 | 10620 | 16'1 | 4'0 | 12'1 | 16'1 | 13'7 | -0.318943 |
| -0.447257 | ... | ... | 13'3 | 0'0 | 13'3 | 10640 | 13'1 | 0'0 | 13'1 | ... | ... | -0.190524 |
| -0.437822 | ... | ... | 12'3 | 0'0 | 12'3 | 10660 | 14'1 | 0'0 | 14'1 | ... | ... | -0.168761 |
| -0.429824 | ... | ... | 11'4 | 0'0 | 11'4 | 10680 | 15'2 | 0'0 | 15'2 | ... | ... | -0.144981 |
| -0.325639 | 8'3 | 7'4 | 10'5 | -3'1 | 7'4 | 10700 | 16'3 | 0'0 | 16'3 | ... | ... | -0.113388 |
| -0.411445 | ... | ... | 9'7 | 0'0 | 9'7 | 10720 | 17'5 | 0'0 | 17'5 | ... | ... | -0.077261 |
| -0.401156 | ... | ... | 9'1 | 0'0 | 9'1 | 10740 | 18'7 | 0'0 | 18'7 | ... | ... | -0.021037 |
| -0.388857 | ... | ... | 8'3 | 0'0 | 8'3 | 10760 | 20'1 | 0'0 | 20'1 | ... | ... | 0.002051 |
| -0.378706 | ... | ... | 7'6 | 0'0 | 7'6 | 10780 | 21'3 | 0'0 | 21'3 | ... | ... | 0.002249 |
| -0.287809 | 5'3 | 4'6 | 7'1 | -2'1 | 5'0 | 10800 | 22'6 | 0'0 | 22'6 | ... | ... | 0.002447 |
| -0.352832 | ... | ... | 6'4 | 0'0 | 6'4 | 10820 | 24'1 | 0'0 | 24'1 | ... | ... | 0.002644 |
| -0.336931 | ... | ... | 5'7 | 0'0 | 5'7 | 10840 | 25'5 | 0'0 | 25'5 | ... | ... | 0.002842 |
| -0.324027 | ... | ... | 5'3 | 0'0 | 5'3 | 10860 | 27'1 | 0'0 | 27'1 | ... | ... | 0.00304 |
| -0.309392 | ... | ... | 4'7 | 0'0 | 4'7 | 10880 | 28'5 | 0'0 | 28'5 | ... | ... | 0.003237 |
| -0.219778 | 2'7 | 2'7 | 4'4 | -1'5 | 2'7 | 10900 | 30'2 | 0'0 | 30'2 | ... | ... | 0.003435 |
| -0.216875 | 2'6 | 2'6 | 4'1 | -1'3 | 2'6 | 10920 | 31'7 | 0'0 | 31'7 | ... | ... | 0.003633 |
| -0.272917 | ... | ... | 3'6 | 0'0 | 3'6 | 10940 | 33'4 | 0'0 | 33'4 | ... | ... | 0.003831 |
| -0.257906 | ... | ... | 3'3 | 0'0 | 3'3 | 10960 | 35'1 | 0'0 | 35'1 | ... | ... | 0.004028 |
| -0.212606 | 2'4 | 2'4 | 3'1 | -0'5 | 2'4 | 10980 | 36'6 | 0'0 | 36'6 | ... | ... | 0.004226 |
| -0.167659 | 2'2 | 1'5 | 2'6 | -1'0 | 1'6 | 11000 | 38'4 | 0'0 | 38'4 | ... | ... | 0.004424 |
| -0.218404 | ... | ... | 2'4 | 0'0 | 2'4 | 11020 | 40'2 | 0'0 | 40'2 | ... | ... | 0.004621 |
| -0.205363 | ... | ... | 2'2 | 0'0 | 2'2 | 11040 | 42'0 | 0'0 | 42'0 | ... | ... | 0.004819 |
| -0.199572 | ... | ... | 2'1 | 0'0 | 2'1 | 11060 | 43'6 | 0'0 | 43'6 | ... | ... | 0.005017 |
| -0.184632 | ... | ... | 1'7 | 0'0 | 1'7 | 11080 | 45'4 | 0'0 | 45'4 | ... | ... | 0.005215 |
| -0.118214 | 1'0 | 1'0 | 1'6 | -0'6 | 1'0 | 11100 | 55'0 | 7'5 | 47'3 | 55'0 | 51'1 | -0.048398 |
| -0.160527 | ... | ... | 1'4 | 0'0 | 1'4 | 11120 | 49'2 | 0'0 | 49'2 | ... | ... | 0.00561 |
| -0.152129 | ... | ... | 1'3 | 0'0 | 1'3 | 11140 | 51'1 | 0'0 | 51'1 | ... | ... | 0.005808 |
| -0.153514 | ... | ... | 1'3 | 0'0 | 1'3 | 11160 | 53'0 | 0'0 | 53'0 | ... | ... | 0.006005 |
| -0.144414 | ... | ... | 1'2 | 0'0 | 1'2 | 11180 | 54'7 | 0'0 | 54'7 | ... | ... | 0.006203 |
| -0.134734 | ... | ... | 1'1 | 0'0 | 1'1 | 11200 | 56'6 | 0'0 | 56'6 | ... | ... | 0.006401 |
| -0.124433 | ... | ... | 1'0 | 0'0 | 1'0 | 11220 | 58'6 | 0'0 | 58'6 | ... | ... | 0.006599 |
| -0.125372 | ... | ... | 1'0 | 0'0 | 1'0 | 11240 | 60'5 | 0'0 | 60'5 | ... | ... | 0.006796 |
| -0.114269 | ... | ... | 0'7 | 0'0 | 0'7 | 11260 | 62'5 | 0'0 | 62'5 | ... | ... | 0.006994 |
| -0.103096 | ... | ... | 0'6 | 0'0 | 0'6 | 11300 | 66'4 | 0'0 | 66'4 | ... | ... | 0.007389 |
| -0.092393 | ... | ... | 0'5 | 0'0 | 0'5 | 11400 | 76'2 | 0'0 | 76'2 | ... | ... | 0.008378 |
| -0.063621 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 11500 | 86'1 | 0'0 | 86'1 | ... | ... | 0.009367 |
| -0.064977 | ... | ... | 0'3 | 0'0 | 0'3 | 11600 | 96'0 | 0'0 | 96'0 | ... | ... | 0.010355 |
| -0.066217 | ... | ... | 0'3 | 0'0 | 0'3 | 11700 | 106'0 | 0'0 | 106'0 | ... | ... | 0.011344 |
| -0.048668 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 11800 | 115'7 | 0'0 | 115'7 | ... | ... | 0.012332 |
| -0.049392 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 125'7 | 0'0 | 125'7 | ... | ... | 0.013321 |
| -0.050067 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 135'7 | 0'0 | 135'7 | ... | ... | 0.014309 |
| -0.050698 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 145'7 | 0'0 | 145'7 | ... | ... | 0.015298 |
| -0.029013 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12200 | 155'6 | 0'0 | 155'6 | ... | ... | 0.016286 |
| -0.029299 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 165'6 | 0'0 | 165'6 | ... | ... | 0.017275 |
| -0.029575 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 175'6 | 0'0 | 175'6 | ... | ... | 0.018263 |
| -0.029839 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 185'6 | 0'0 | 185'6 | ... | ... | 0.019252 |
| -0.030084 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 195'6 | 0'0 | 195'6 | ... | ... | 0.020241 |
| -0.030318 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 205'6 | 0'0 | 205'6 | ... | ... | 0.021229 |
| -0.030548 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 215'6 | 0'0 | 215'6 | ... | ... | 0.022218 |
| -0.030768 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 225'6 | 0'0 | 225'6 | ... | ... | 0.023206 |
| -0.030971 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 235'6 | 0'0 | 235'6 | ... | ... | 0.024195 |
| -0.031168 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 245'6 | 0'0 | 245'6 | ... | ... | 0.025183 |
| -0.031363 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 255'6 | 0'0 | 255'6 | ... | ... | 0.026172 |
| -0.031553 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 265'6 | 0'0 | 265'6 | ... | ... | 0.02716 |
| -0.031729 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 275'6 | 0'0 | 275'6 | ... | ... | 0.028149 |
| -0.031901 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 285'6 | 0'0 | 285'6 | ... | ... | 0.029137 |
| -0.032067 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 295'6 | 0'0 | 295'6 | ... | ... | 0.030126 |
| -0.03223 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 305'6 | 0'0 | 305'6 | ... | ... | 0.031115 |
| -0.032388 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 315'6 | 0'0 | 315'6 | ... | ... | 0.032103 |
| -0.03254 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 325'6 | 0'0 | 325'6 | ... | ... | 0.033092 |
| -0.032687 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 335'6 | 0'0 | 335'6 | ... | ... | 0.03408 |
| -0.032973 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 355'6 | 0'0 | 355'6 | ... | ... | 0.036057 |
| -0.033241 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 375'6 | 0'0 | 375'6 | ... | ... | 0.038034 |
| -0.033493 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 395'6 | 0'0 | 395'6 | ... | ... | 0.040012 |
| -0.03374 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 415'6 | 0'0 | 415'6 | ... | ... | 0.041989 |
| -0.033976 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 435'6 | 0'0 | 435'6 | ... | ... | 0.043966 |
| -0.034194 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 455'6 | 0'0 | 455'6 | ... | ... | 0.045943 |
| -0.034405 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 475'6 | 0'0 | 475'6 | ... | ... | 0.04792 |
| -0.034611 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 495'6 | 0'0 | 495'6 | ... | ... | 0.049897 |
| -0.034811 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 515'6 | 0'0 | 515'6 | ... | ... | 0.051874 |
| -0.034998 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 535'6 | 0'0 | 535'6 | ... | ... | 0.053851 |
| -0.03518 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 555'6 | 0'0 | 555'6 | ... | ... | 0.055828 |
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.