Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.1325 | ... | ... | 564'2 | 0'0 | 564'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034954 |
| -1.12206 | ... | ... | 544'2 | 0'0 | 544'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034787 |
| -1.111084 | ... | ... | 524'2 | 0'0 | 524'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034608 |
| -1.099568 | ... | ... | 504'2 | 0'0 | 504'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034419 |
| -1.087506 | ... | ... | 484'2 | 0'0 | 484'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034224 |
| -1.074884 | ... | ... | 464'2 | 0'0 | 464'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034019 |
| -1.061683 | ... | ... | 444'2 | 0'0 | 444'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0338 |
| -1.047876 | ... | ... | 424'2 | 0'0 | 424'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033573 |
| -1.033435 | ... | ... | 404'2 | 0'0 | 404'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033331 |
| -1.018318 | ... | ... | 384'2 | 0'0 | 384'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033073 |
| -1.00248 | ... | ... | 364'2 | 0'0 | 364'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032805 |
| -0.98586 | ... | ... | 344'2 | 0'0 | 344'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032517 |
| -0.968392 | ... | ... | 324'2 | 0'0 | 324'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032214 |
| -0.949984 | ... | ... | 304'2 | 0'0 | 304'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031888 |
| -0.930537 | ... | ... | 284'2 | 0'0 | 284'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031537 |
| -0.909929 | ... | ... | 264'2 | 0'0 | 264'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031166 |
| -0.899141 | ... | ... | 254'2 | 0'0 | 254'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030967 |
| -0.887997 | ... | ... | 244'2 | 0'0 | 244'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030761 |
| -0.876478 | ... | ... | 234'2 | 0'0 | 234'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030546 |
| -0.864551 | ... | ... | 224'2 | 0'0 | 224'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030318 |
| -0.852188 | ... | ... | 214'2 | 0'0 | 214'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030084 |
| -0.839347 | ... | ... | 204'2 | 0'0 | 204'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029841 |
| -0.825984 | ... | ... | 194'2 | 0'0 | 194'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029577 |
| -0.81206 | ... | ... | 184'2 | 0'0 | 184'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029302 |
| -0.797511 | ... | ... | 174'2 | 0'0 | 174'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029019 |
| -0.782274 | ... | ... | 164'2 | 0'0 | 164'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028708 |
| -0.76627 | ... | ... | 154'2 | 0'0 | 154'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028381 |
| -0.749417 | ... | ... | 144'2 | 0'0 | 144'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028034 |
| -0.731594 | ... | ... | 134'2 | 0'0 | 134'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027659 |
| -0.71268 | ... | ... | 124'2 | 0'0 | 124'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027255 |
| -0.692506 | ... | ... | 114'2 | 0'0 | 114'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026817 |
| -0.670874 | ... | ... | 104'2 | 0'0 | 104'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026333 |
| -0.65346 | ... | ... | 94'3 | 0'0 | 94'3 | 9700 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.062166 |
| -0.62782 | ... | ... | 84'3 | 0'0 | 84'3 | 9800 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.060502 |
| -0.605081 | ... | ... | 74'4 | 0'0 | 74'4 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.058619 |
| -0.583726 | ... | ... | 64'6 | 0'0 | 64'6 | 10000 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | -0.095583 |
| -0.561781 | ... | ... | 55'1 | 0'0 | 55'1 | 10100 | 0'7 | 0'0 | 0'7 | ... | ... | -0.101746 |
| -0.553754 | ... | ... | 53'1 | 0'0 | 53'1 | 10120 | 1'0 | 0'0 | 1'0 | ... | ... | -0.110835 |
| -0.550093 | ... | ... | 51'2 | 0'0 | 51'2 | 10140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.119162 |
| -0.546035 | ... | ... | 49'3 | 0'0 | 49'3 | 10160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.117521 |
| -0.541574 | ... | ... | 47'4 | 0'0 | 47'4 | 10180 | 1'2 | 0'0 | 1'2 | ... | ... | -0.124896 |
| -0.53668 | ... | ... | 45'5 | 0'0 | 45'5 | 10200 | 2'2 | 0'7 | 1'3 | 2'2 | 1'7 | -0.185921 |
| -0.531334 | ... | ... | 43'6 | 0'0 | 43'6 | 10220 | 1'5 | 0'0 | 1'5 | ... | ... | -0.145507 |
| -0.529711 | ... | ... | 42'0 | 0'0 | 42'0 | 10240 | 1'6 | 0'0 | 1'6 | ... | ... | -0.150421 |
| -0.527417 | ... | ... | 40'2 | 0'0 | 40'2 | 10260 | 2'1 | 0'1 | 2'0 | 2'1 | 1'7 | -0.168681 |
| -0.52443 | ... | ... | 38'4 | 0'0 | 38'4 | 10280 | 2'2 | 0'0 | 2'2 | ... | ... | -0.171619 |
| -0.520715 | ... | ... | 36'6 | 0'0 | 36'6 | 10300 | 4'0 | 1'3 | 2'5 | 4'0 | 2'7 | -0.24807 |
| -0.40021 | 31'3 | 31'3 | 35'1 | -3'6 | 31'3 | 10320 | 2'7 | 0'0 | 2'7 | ... | ... | -0.192947 |
| -0.514749 | ... | ... | 33'3 | 0'0 | 33'3 | 10340 | 3'2 | 0'0 | 3'2 | ... | ... | -0.203719 |
| -0.512262 | ... | ... | 31'6 | 0'0 | 31'6 | 10360 | 3'5 | 0'0 | 3'5 | ... | ... | -0.212514 |
| -0.512367 | ... | ... | 30'2 | 0'0 | 30'2 | 10380 | 4'0 | 0'0 | 4'0 | ... | ... | -0.219366 |
| -0.326592 | 24'5 | 22'4 | 28'5 | -6'1 | 22'4 | 10400 | 6'4 | 2'1 | 4'3 | 6'4 | 5'1 | -0.29555 |
| -0.505382 | ... | ... | 27'1 | 0'0 | 27'1 | 10420 | 4'7 | 0'0 | 4'7 | ... | ... | -0.231404 |
| -0.501763 | ... | ... | 25'5 | 0'0 | 25'5 | 10440 | 5'3 | 0'0 | 5'3 | ... | ... | -0.236043 |
| -0.496782 | ... | ... | 24'1 | 0'0 | 24'1 | 10460 | 6'0 | 0'0 | 6'0 | ... | ... | -0.241908 |
| -0.493721 | ... | ... | 22'6 | 0'0 | 22'6 | 10480 | 9'4 | 2'7 | 6'5 | 9'4 | 9'4 | -0.324982 |
| -0.399425 | 19'0 | 18'0 | 21'3 | -3'3 | 18'0 | 10500 | 10'2 | 3'0 | 7'2 | 10'2 | 8'2 | -0.326111 |
| -0.486114 | ... | ... | 20'1 | 0'0 | 20'1 | 10520 | 7'7 | 0'0 | 7'7 | ... | ... | -0.241818 |
| -0.481404 | ... | ... | 18'7 | 0'0 | 18'7 | 10540 | 8'5 | 0'0 | 8'5 | ... | ... | -0.238786 |
| -0.474899 | ... | ... | 17'5 | 0'0 | 17'5 | 10560 | 9'3 | 0'0 | 9'3 | ... | ... | -0.23217 |
| -0.38418 | 14'4 | 13'1 | 16'4 | -3'2 | 13'2 | 10580 | 10'2 | 0'0 | 10'2 | ... | ... | -0.224996 |
| -0.346235 | 11'0 | 11'0 | 15'3 | -4'3 | 11'0 | 10600 | 15'3 | 4'2 | 11'1 | 15'3 | 15'3 | -0.329227 |
| -0.457195 | ... | ... | 14'3 | 0'0 | 14'3 | 10620 | 16'1 | 4'0 | 12'1 | 16'1 | 13'7 | -0.314332 |
| -0.449605 | ... | ... | 13'3 | 0'0 | 13'3 | 10640 | 13'1 | 0'0 | 13'1 | ... | ... | -0.184175 |
| -0.439983 | ... | ... | 12'3 | 0'0 | 12'3 | 10660 | 14'1 | 0'0 | 14'1 | ... | ... | -0.161171 |
| -0.431812 | ... | ... | 11'4 | 0'0 | 11'4 | 10680 | 15'2 | 0'0 | 15'2 | ... | ... | -0.135801 |
| -0.327196 | 8'3 | 7'4 | 10'5 | -3'1 | 7'4 | 10700 | 16'3 | 0'0 | 16'3 | ... | ... | -0.101748 |
| -0.413116 | ... | ... | 9'7 | 0'0 | 9'7 | 10720 | 17'5 | 0'0 | 17'5 | ... | ... | -0.061482 |
| -0.402682 | ... | ... | 9'1 | 0'0 | 9'1 | 10740 | 18'7 | 0'0 | 18'7 | ... | ... | 0.001878 |
| -0.390245 | ... | ... | 8'3 | 0'0 | 8'3 | 10760 | 20'1 | 0'0 | 20'1 | ... | ... | 0.002076 |
| -0.379972 | ... | ... | 7'6 | 0'0 | 7'6 | 10780 | 21'3 | 0'0 | 21'3 | ... | ... | 0.002274 |
| -0.288733 | 5'3 | 4'6 | 7'1 | -2'1 | 5'0 | 10800 | 22'6 | 0'0 | 22'6 | ... | ... | 0.002471 |
| -0.35387 | ... | ... | 6'4 | 0'0 | 6'4 | 10820 | 24'1 | 0'0 | 24'1 | ... | ... | 0.002669 |
| -0.337862 | ... | ... | 5'7 | 0'0 | 5'7 | 10840 | 25'5 | 0'0 | 25'5 | ... | ... | 0.002867 |
| -0.324868 | ... | ... | 5'3 | 0'0 | 5'3 | 10860 | 27'1 | 0'0 | 27'1 | ... | ... | 0.003065 |
| -0.310146 | ... | ... | 4'7 | 0'0 | 4'7 | 10880 | 28'5 | 0'0 | 28'5 | ... | ... | 0.003262 |
| -0.22027 | 3'0 | 2'7 | 4'4 | -1'5 | 2'7 | 10900 | 30'2 | 0'0 | 30'2 | ... | ... | 0.00346 |
| -0.21733 | 2'6 | 2'6 | 4'1 | -1'3 | 2'6 | 10920 | 31'7 | 0'0 | 31'7 | ... | ... | 0.003658 |
| -0.273471 | ... | ... | 3'6 | 0'0 | 3'6 | 10940 | 33'4 | 0'0 | 33'4 | ... | ... | 0.003855 |
| -0.258398 | ... | ... | 3'3 | 0'0 | 3'3 | 10960 | 35'1 | 0'0 | 35'1 | ... | ... | 0.004053 |
| -0.212979 | 2'4 | 2'4 | 3'1 | -0'5 | 2'4 | 10980 | 36'6 | 0'0 | 36'6 | ... | ... | 0.004251 |
| -0.16793 | 2'2 | 1'5 | 2'6 | -1'0 | 1'6 | 11000 | 38'4 | 0'0 | 38'4 | ... | ... | 0.004448 |
| -0.218754 | ... | ... | 2'4 | 0'0 | 2'4 | 11020 | 40'2 | 0'0 | 40'2 | ... | ... | 0.004646 |
| -0.205673 | ... | ... | 2'2 | 0'0 | 2'2 | 11040 | 42'0 | 0'0 | 42'0 | ... | ... | 0.004844 |
| -0.199858 | ... | ... | 2'1 | 0'0 | 2'1 | 11060 | 43'6 | 0'0 | 43'6 | ... | ... | 0.005042 |
| -0.184882 | ... | ... | 1'7 | 0'0 | 1'7 | 11080 | 45'4 | 0'0 | 45'4 | ... | ... | 0.005239 |
| -0.118355 | 1'0 | 1'0 | 1'6 | -0'6 | 1'0 | 11100 | 55'0 | 7'5 | 47'3 | 55'0 | 51'1 | -0.014944 |
| -0.160722 | ... | ... | 1'4 | 0'0 | 1'4 | 11120 | 49'2 | 0'0 | 49'2 | ... | ... | 0.005635 |
| -0.152304 | ... | ... | 1'3 | 0'0 | 1'3 | 11140 | 51'1 | 0'0 | 51'1 | ... | ... | 0.005832 |
| -0.153684 | ... | ... | 1'3 | 0'0 | 1'3 | 11160 | 53'0 | 0'0 | 53'0 | ... | ... | 0.00603 |
| -0.144567 | ... | ... | 1'2 | 0'0 | 1'2 | 11180 | 54'7 | 0'0 | 54'7 | ... | ... | 0.006228 |
| -0.13487 | ... | ... | 1'1 | 0'0 | 1'1 | 11200 | 56'6 | 0'0 | 56'6 | ... | ... | 0.006426 |
| -0.124552 | ... | ... | 1'0 | 0'0 | 1'0 | 11220 | 58'6 | 0'0 | 58'6 | ... | ... | 0.006623 |
| -0.125488 | ... | ... | 1'0 | 0'0 | 1'0 | 11240 | 60'5 | 0'0 | 60'5 | ... | ... | 0.006821 |
| -0.114369 | ... | ... | 0'7 | 0'0 | 0'7 | 11260 | 62'5 | 0'0 | 62'5 | ... | ... | 0.007019 |
| -0.103179 | ... | ... | 0'6 | 0'0 | 0'6 | 11300 | 66'4 | 0'0 | 66'4 | ... | ... | 0.007414 |
| -0.092456 | ... | ... | 0'5 | 0'0 | 0'5 | 11400 | 76'2 | 0'0 | 76'2 | ... | ... | 0.008403 |
| -0.063657 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 11500 | 86'1 | 0'0 | 86'1 | ... | ... | 0.009391 |
| -0.06501 | ... | ... | 0'3 | 0'0 | 0'3 | 11600 | 96'0 | 0'0 | 96'0 | ... | ... | 0.01038 |
| -0.066247 | ... | ... | 0'3 | 0'0 | 0'3 | 11700 | 106'0 | 0'0 | 106'0 | ... | ... | 0.011368 |
| -0.048687 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 11800 | 115'7 | 0'0 | 115'7 | ... | ... | 0.012357 |
| -0.049409 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 125'7 | 0'0 | 125'7 | ... | ... | 0.013345 |
| -0.050083 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 135'7 | 0'0 | 135'7 | ... | ... | 0.014334 |
| -0.050714 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 145'7 | 0'0 | 145'7 | ... | ... | 0.015323 |
| -0.02902 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12200 | 155'6 | 0'0 | 155'6 | ... | ... | 0.016311 |
| -0.029306 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 165'6 | 0'0 | 165'6 | ... | ... | 0.0173 |
| -0.029582 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 175'6 | 0'0 | 175'6 | ... | ... | 0.018288 |
| -0.029846 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 185'6 | 0'0 | 185'6 | ... | ... | 0.019277 |
| -0.03009 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 195'6 | 0'0 | 195'6 | ... | ... | 0.020265 |
| -0.030324 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 205'6 | 0'0 | 205'6 | ... | ... | 0.021254 |
| -0.030554 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 215'6 | 0'0 | 215'6 | ... | ... | 0.022242 |
| -0.030773 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 225'6 | 0'0 | 225'6 | ... | ... | 0.023231 |
| -0.030976 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 235'6 | 0'0 | 235'6 | ... | ... | 0.024219 |
| -0.031173 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 245'6 | 0'0 | 245'6 | ... | ... | 0.025208 |
| -0.031368 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 255'6 | 0'0 | 255'6 | ... | ... | 0.026197 |
| -0.031557 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 265'6 | 0'0 | 265'6 | ... | ... | 0.027185 |
| -0.031734 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 275'6 | 0'0 | 275'6 | ... | ... | 0.028174 |
| -0.031905 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 285'6 | 0'0 | 285'6 | ... | ... | 0.029162 |
| -0.032071 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 295'6 | 0'0 | 295'6 | ... | ... | 0.030151 |
| -0.032234 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 305'6 | 0'0 | 305'6 | ... | ... | 0.031139 |
| -0.032392 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 315'6 | 0'0 | 315'6 | ... | ... | 0.032128 |
| -0.032543 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 325'6 | 0'0 | 325'6 | ... | ... | 0.033116 |
| -0.032691 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 335'6 | 0'0 | 335'6 | ... | ... | 0.034105 |
| -0.032977 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 355'6 | 0'0 | 355'6 | ... | ... | 0.036082 |
| -0.033244 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 375'6 | 0'0 | 375'6 | ... | ... | 0.038059 |
| -0.033496 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 395'6 | 0'0 | 395'6 | ... | ... | 0.040036 |
| -0.033743 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 415'6 | 0'0 | 415'6 | ... | ... | 0.042013 |
| -0.033979 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 435'6 | 0'0 | 435'6 | ... | ... | 0.04399 |
| -0.034197 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 455'6 | 0'0 | 455'6 | ... | ... | 0.045968 |
| -0.034407 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 475'6 | 0'0 | 475'6 | ... | ... | 0.047945 |
| -0.034613 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 495'6 | 0'0 | 495'6 | ... | ... | 0.049922 |
| -0.034813 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 515'6 | 0'0 | 515'6 | ... | ... | 0.051899 |
| -0.035 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 535'6 | 0'0 | 535'6 | ... | ... | 0.053876 |
| -0.035182 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 555'6 | 0'0 | 555'6 | ... | ... | 0.055853 |
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.