Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.348024 | ... | ... | 237'4 | 0'0 | 237'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027824 |
| 0 | ... | ... | ... | ... | ... | 8400 | ... | ... | ... | ... | ... | 0 |
| -0.328162 | ... | ... | 197'4 | 0'0 | 197'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026991 |
| -0.322822 | ... | ... | 187'4 | 0'0 | 187'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026752 |
| -0.317303 | ... | ... | 177'4 | 0'0 | 177'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026503 |
| -0.311585 | ... | ... | 167'4 | 0'0 | 167'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026247 |
| -0.305639 | ... | ... | 157'4 | 0'0 | 157'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025965 |
| -0.299443 | ... | ... | 147'4 | 0'0 | 147'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025669 |
| -0.292959 | ... | ... | 137'4 | 0'0 | 137'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025354 |
| -0.286147 | ... | ... | 127'4 | 0'0 | 127'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025014 |
| -0.278954 | ... | ... | 117'4 | 0'0 | 117'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024648 |
| -0.271316 | ... | ... | 107'4 | 0'0 | 107'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024251 |
| -0.263154 | ... | ... | 97'4 | 0'0 | 97'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023812 |
| -0.262322 | ... | ... | 87'5 | 0'0 | 87'5 | 9600 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.040785 |
| -0.252431 | ... | ... | 77'5 | 0'0 | 77'5 | 9700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.03975 |
| -0.255841 | ... | ... | 67'7 | 0'0 | 67'7 | 9800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.052986 |
| -0.25604 | ... | ... | 58'1 | 0'0 | 58'1 | 9900 | 0'5 | 0'0 | 0'5 | 0'7 | 0'5 | -0.07532 |
| 0 | ... | ... | ... | ... | ... | 9960 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 9980 | ... | ... | ... | ... | ... | 0 |
| -0.264074 | ... | ... | 48'5 | 0'0 | 48'5 | 10000 | 1'5 | 0'4 | 1'1 | 1'6 | 1'2 | -0.143873 |
| 0 | ... | ... | ... | ... | ... | 10020 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10040 | 2'0 | ... | ... | 2'0 | 1'7 | -0.162158 |
| 0 | ... | ... | ... | ... | ... | 10060 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10080 | 2'3 | ... | ... | 2'3 | 2'3 | -0.177244 |
| -0.27969 | ... | ... | 39'4 | 0'0 | 39'4 | 10100 | 2'0 | -0'1 | 2'1 | 3'1 | 2'0 | -0.154608 |
| -0.284126 | ... | ... | 37'6 | 0'0 | 37'6 | 10120 | 2'3 | 0'0 | 2'3 | 3'3 | 2'3 | -0.171088 |
| -0.29244 | ... | ... | 36'1 | 0'0 | 36'1 | 10140 | 2'4 | -0'1 | 2'5 | 3'6 | 2'4 | -0.173829 |
| -0.295189 | ... | ... | 34'3 | 0'0 | 34'3 | 10160 | 2'7 | -0'1 | 3'0 | 4'2 | 2'6 | -0.187336 |
| -0.301449 | ... | ... | 32'6 | 0'0 | 32'6 | 10180 | 4'2 | 0'7 | 3'3 | 4'4 | 3'7 | -0.238958 |
| -0.021297 | 24'7 | 24'4 | 31'1 | -6'2 | 24'7 | 10200 | 3'5 | -0'1 | 3'6 | 5'5 | 3'4 | -0.209202 |
| -0.314551 | ... | ... | 29'5 | 0'0 | 29'5 | 10220 | 4'1 | 0'0 | 4'1 | 5'3 | 4'0 | -0.222331 |
| -0.321073 | ... | ... | 28'1 | 0'0 | 28'1 | 10240 | 4'5 | 0'0 | 4'5 | ... | ... | -0.233404 |
| -0.326162 | ... | ... | 26'5 | 0'0 | 26'5 | 10260 | 6'3 | 1'2 | 5'1 | 6'3 | 6'3 | -0.281959 |
| -0.329816 | ... | ... | 25'1 | 0'0 | 25'1 | 10280 | 8'0 | 2'2 | 5'6 | 8'0 | 7'1 | -0.31985 |
| -0.1811 | 18'4 | 18'4 | 23'6 | -5'2 | 18'4 | 10300 | 7'4 | 1'2 | 6'2 | 8'6 | 7'2 | -0.29455 |
| -0.339344 | ... | ... | 22'3 | 0'0 | 22'3 | 10320 | 8'3 | 1'4 | 6'7 | 8'3 | 8'3 | -0.306605 |
| -0.344771 | ... | ... | 21'1 | 0'0 | 21'1 | 10340 | 10'0 | 2'3 | 7'5 | 10'0 | 10'0 | -0.335633 |
| -0.345202 | ... | ... | 19'6 | 0'0 | 19'6 | 10360 | 8'3 | 0'0 | 8'3 | ... | ... | -0.279244 |
| -0.350013 | ... | ... | 18'5 | 0'0 | 18'5 | 10380 | 9'1 | 0'0 | 9'1 | ... | ... | -0.28256 |
| -0.301519 | 15'3 | 12'4 | 17'3 | -2'0 | 15'3 | 10400 | 10'4 | 0'5 | 9'7 | 13'6 | 10'2 | -0.298719 |
| -0.261139 | 12'4 | 12'4 | 16'2 | -3'6 | 12'4 | 10420 | 14'4 | 3'6 | 10'6 | 14'4 | 14'4 | -0.374647 |
| -0.275431 | 12'4 | 12'0 | 15'2 | -3'2 | 12'0 | 10440 | 11'6 | 0'0 | 11'6 | ... | ... | -0.287329 |
| -0.292966 | 12'0 | 11'6 | 14'1 | -2'3 | 11'6 | 10460 | 15'5 | 3'0 | 12'5 | 15'5 | 15'5 | -0.355215 |
| -0.347083 | ... | ... | 13'1 | 0'0 | 13'1 | 10480 | 13'5 | 0'0 | 13'5 | ... | ... | -0.28111 |
| -0.306366 | 11'2 | 8'1 | 12'2 | -1'5 | 10'5 | 10500 | 15'0 | 0'2 | 14'6 | 19'0 | 15'0 | -0.284802 |
| -0.26468 | 8'2 | 8'2 | 11'3 | -3'1 | 8'2 | 10520 | 16'5 | 0'6 | 15'7 | 16'5 | 16'5 | -0.292545 |
| -0.26345 | 7'5 | 7'5 | 10'4 | -2'7 | 7'5 | 10540 | 17'0 | 0'0 | 17'0 | ... | ... | -0.266298 |
| -0.293504 | 8'3 | 7'1 | 9'6 | -1'4 | 8'2 | 10560 | 18'2 | 0'0 | 18'2 | ... | ... | -0.259531 |
| -0.254354 | 6'3 | 6'3 | 9'0 | -2'5 | 6'3 | 10580 | 20'3 | 0'7 | 19'4 | 21'5 | 20'3 | -0.274919 |
| -0.286687 | 8'0 | 5'5 | 8'3 | -1'2 | 7'1 | 10600 | 21'2 | 0'4 | 20'6 | 26'3 | 21'2 | -0.253371 |
| -0.274917 | 6'3 | 5'4 | 7'5 | -1'2 | 6'3 | 10620 | 24'4 | 2'3 | 22'1 | 24'4 | 24'4 | -0.300221 |
| -0.219432 | 5'6 | 4'3 | 7'0 | -2'5 | 4'3 | 10640 | 23'4 | 0'0 | 23'4 | ... | ... | -0.214616 |
| -0.268862 | 5'6 | 4'1 | 6'4 | -0'7 | 5'5 | 10660 | 25'0 | 0'0 | 25'0 | ... | ... | -0.203418 |
| -0.219251 | 4'3 | 4'0 | 5'7 | -1'7 | 4'0 | 10680 | 26'3 | 0'0 | 26'3 | ... | ... | -0.185019 |
| -0.253021 | 4'6 | 3'5 | 5'3 | -0'5 | 4'6 | 10700 | 30'5 | 2'6 | 27'7 | 30'5 | 30'5 | -0.27458 |
| -0.235552 | 4'1 | 4'1 | 5'0 | -0'7 | 4'1 | 10720 | 29'3 | 0'0 | 29'3 | ... | ... | -0.14973 |
| -0.193926 | 3'0 | 3'0 | 4'4 | -1'4 | 3'0 | 10740 | 31'0 | 0'0 | 31'0 | ... | ... | -0.13403 |
| -0.21463 | 3'3 | 3'1 | 4'1 | -0'6 | 3'3 | 10760 | 32'5 | 0'0 | 32'5 | ... | ... | -0.11586 |
| -0.235217 | ... | ... | 3'6 | 0'0 | 3'6 | 10780 | 34'2 | 0'0 | 34'2 | ... | ... | -0.094693 |
| -0.161987 | 3'3 | 2'1 | 3'4 | -1'3 | 2'1 | 10800 | 43'3 | 7'4 | 35'7 | 43'3 | 43'3 | -0.404659 |
| -0.177978 | 2'3 | 2'0 | 3'2 | -0'7 | 2'3 | 10820 | 37'5 | 0'0 | 37'5 | ... | ... | -0.049968 |
| -0.167322 | 2'7 | 1'7 | 3'0 | -0'7 | 2'1 | 10840 | 39'3 | 0'0 | 39'3 | ... | ... | -0.025862 |
| -0.169832 | 2'1 | 1'6 | 2'6 | -0'5 | 2'1 | 10860 | 41'1 | 0'0 | 41'1 | ... | ... | 0.004021 |
| -0.165045 | 2'0 | 1'5 | 2'4 | -0'4 | 2'0 | 10880 | 43'0 | 0'0 | 43'0 | ... | ... | 0.004216 |
| -0.159789 | 2'2 | 1'3 | 2'3 | -0'4 | 1'7 | 10900 | 44'6 | 0'0 | 44'6 | ... | ... | 0.004411 |
| -0.154063 | 1'6 | 1'3 | 2'1 | -0'3 | 1'6 | 10920 | 46'5 | 0'0 | 46'5 | ... | ... | 0.004606 |
| -0.147863 | 1'5 | 1'3 | 2'0 | -0'3 | 1'5 | 10940 | 48'3 | 0'0 | 48'3 | ... | ... | 0.0048 |
| -0.141172 | 1'4 | 1'4 | 1'6 | -0'2 | 1'4 | 10960 | 50'2 | 0'0 | 50'2 | ... | ... | 0.004995 |
| -0.13398 | 1'3 | 1'2 | 1'5 | -0'2 | 1'3 | 10980 | 52'1 | 0'0 | 52'1 | ... | ... | 0.00519 |
| -0.116898 | 1'4 | 1'1 | 1'4 | -0'3 | 1'1 | 11000 | 55'3 | 1'3 | 54'0 | 60'2 | 55'3 | -0.03052 |
| -0.145571 | ... | ... | 1'4 | 0'0 | 1'4 | 11020 | 55'7 | 0'0 | 55'7 | ... | ... | 0.00558 |
| -0.137939 | ... | ... | 1'3 | 0'0 | 1'3 | 11040 | 57'6 | 0'0 | 57'6 | ... | ... | 0.005775 |
| -0.129806 | ... | ... | 1'2 | 0'0 | 1'2 | 11060 | 59'6 | 0'0 | 59'6 | ... | ... | 0.00597 |
| -0.13092 | ... | ... | 1'2 | 0'0 | 1'2 | 11080 | 61'5 | 0'0 | 61'5 | ... | ... | 0.006165 |
| -0.111917 | 1'0 | 0'6 | 1'1 | -0'1 | 1'0 | 11100 | 63'4 | 0'0 | 63'4 | ... | ... | 0.00636 |
| -0.123094 | ... | ... | 1'1 | 0'0 | 1'1 | 11120 | 65'4 | 0'0 | 65'4 | ... | ... | 0.006555 |
| -0.113628 | ... | ... | 1'0 | 0'0 | 1'0 | 11140 | 67'4 | 0'0 | 67'4 | ... | ... | 0.00675 |
| -0.114451 | ... | ... | 1'0 | 0'0 | 1'0 | 11160 | 69'3 | 0'0 | 69'3 | ... | ... | 0.006945 |
| -0.104269 | ... | ... | 0'7 | 0'0 | 0'7 | 11180 | 71'3 | 0'0 | 71'3 | ... | ... | 0.00714 |
| -0.081303 | 0'5 | 0'5 | 0'7 | -0'2 | 0'5 | 11200 | 81'3 | 8'1 | 73'2 | 81'3 | 81'3 | -0.425593 |
| -0.105643 | ... | ... | 0'7 | 0'0 | 0'7 | 11220 | 75'2 | 0'0 | 75'2 | ... | ... | 0.00753 |
| -0.094586 | ... | ... | 0'6 | 0'0 | 0'6 | 11240 | 77'1 | 0'0 | 77'1 | ... | ... | 0.007725 |
| -0.070445 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 11300 | 83'0 | 0'0 | 83'0 | ... | ... | 0.008309 |
| -0.057621 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 11400 | 98'0 | 5'1 | 92'7 | 98'0 | 98'0 | -0.263595 |
| -0.058842 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 11500 | 102'6 | 0'0 | 102'6 | ... | ... | 0.010259 |
| -0.043358 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 11600 | 112'6 | 0'0 | 112'6 | ... | ... | 0.011234 |
| -0.044063 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 11700 | 131'0 | 8'3 | 122'5 | 131'0 | 130'6 | -0.477844 |
| -0.044716 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 132'5 | 0'0 | 132'5 | ... | ... | 0.013183 |
| -0.025687 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 142'4 | 0'0 | 142'4 | ... | ... | 0.014158 |
| -0.025982 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12000 | 152'4 | 0'0 | 152'4 | ... | ... | 0.015132 |
| -0.046433 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 12100 | 162'4 | 0'0 | 162'4 | ... | ... | 0.016107 |
| -0.026519 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12200 | 172'4 | 0'0 | 172'4 | ... | ... | 0.017082 |
| -0.026769 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 182'4 | 0'0 | 182'4 | ... | ... | 0.018057 |
| -0.027007 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 192'4 | 0'0 | 192'4 | ... | ... | 0.019031 |
| -0.027228 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 202'4 | 0'0 | 202'4 | ... | ... | 0.020006 |
| -0.027439 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 212'4 | 0'0 | 212'4 | ... | ... | 0.020981 |
| -0.027647 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 222'4 | 0'0 | 222'4 | ... | ... | 0.021955 |
| -0.027845 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 232'4 | 0'0 | 232'4 | ... | ... | 0.02293 |
| -0.028029 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 242'4 | 0'0 | 242'4 | ... | ... | 0.023905 |
| -0.028207 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 252'4 | 0'0 | 252'4 | ... | ... | 0.024879 |
| -0.028382 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 262'4 | 0'0 | 262'4 | ... | ... | 0.025854 |
| -0.028553 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 272'4 | 0'0 | 272'4 | ... | ... | 0.026829 |
| -0.028713 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 282'4 | 0'0 | 282'4 | ... | ... | 0.027804 |
| -0.028868 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 292'4 | 0'0 | 292'4 | ... | ... | 0.028778 |
| -0.029019 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 302'4 | 0'0 | 302'4 | ... | ... | 0.029753 |
| -0.029166 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 312'4 | 0'0 | 312'4 | ... | ... | 0.030728 |
| -0.029308 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 322'4 | 0'0 | 322'4 | ... | ... | 0.031702 |
| -0.029445 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 332'4 | 0'0 | 332'4 | ... | ... | 0.032677 |
| -0.029579 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 342'4 | 0'0 | 342'4 | ... | ... | 0.033652 |
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.