Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031428 | ... | ... | 297'4 | 0'0 | 297'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043558 |
| 0.030404 | ... | ... | 287'4 | 0'0 | 287'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043331 |
| 0.029379 | ... | ... | 277'4 | 0'0 | 277'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043098 |
| 0.028355 | ... | ... | 267'4 | 0'0 | 267'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042858 |
| 0.02733 | ... | ... | 257'4 | 0'0 | 257'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042612 |
| 0.026305 | ... | ... | 247'4 | 0'0 | 247'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042353 |
| 0.025281 | ... | ... | 237'4 | 0'0 | 237'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042085 |
| 0.024256 | ... | ... | 227'4 | 0'0 | 227'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041808 |
| 0.023232 | ... | ... | 217'4 | 0'0 | 217'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04152 |
| 0.022207 | ... | ... | 207'4 | 0'0 | 207'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041209 |
| 0.021183 | ... | ... | 197'4 | 0'0 | 197'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040895 |
| 0.020158 | ... | ... | 187'4 | 0'0 | 187'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040568 |
| 0.019134 | ... | ... | 177'4 | 0'0 | 177'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040214 |
| 0.018109 | ... | ... | 167'4 | 0'0 | 167'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039841 |
| 0.017084 | ... | ... | 157'4 | 0'0 | 157'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039462 |
| 0.01606 | ... | ... | 147'4 | 0'0 | 147'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039045 |
| 0.015035 | ... | ... | 137'5 | 0'0 | 137'5 | 9700 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.068132 |
| 0.014011 | ... | ... | 127'6 | 0'0 | 127'6 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.067232 |
| 0.012986 | ... | ... | 117'6 | 0'0 | 117'6 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.091731 |
| 0.011962 | ... | ... | 108'0 | 0'0 | 108'0 | 10000 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.090203 |
| 0.011142 | ... | ... | 100'1 | 0'0 | 100'1 | 10080 | 0'5 | 0'0 | 0'5 | ... | ... | -0.132718 |
| 0.010937 | ... | ... | 98'1 | 0'0 | 98'1 | 10100 | 0'4 | -0'2 | 0'6 | 0'4 | 0'4 | -0.111064 |
| 0.010732 | ... | ... | 96'1 | 0'0 | 96'1 | 10120 | 0'4 | -0'2 | 0'6 | 0'4 | 0'4 | -0.11061 |
| 0.010527 | ... | ... | 94'1 | 0'0 | 94'1 | 10140 | 0'6 | 0'0 | 0'6 | ... | ... | -0.150854 |
| 0.010322 | ... | ... | 92'2 | 0'0 | 92'2 | 10160 | 0'7 | 0'0 | 0'7 | ... | ... | -0.168992 |
| 0.010117 | ... | ... | 90'2 | 0'0 | 90'2 | 10180 | 0'7 | 0'0 | 0'7 | ... | ... | -0.168192 |
| 0.009913 | ... | ... | 88'2 | 0'0 | 88'2 | 10200 | 0'5 | -0'2 | 0'7 | 0'6 | 0'5 | -0.129279 |
| 0.009708 | ... | ... | 86'3 | 0'0 | 86'3 | 10220 | 0'7 | 0'0 | 0'7 | ... | ... | -0.166548 |
| 0.009503 | ... | ... | 84'3 | 0'0 | 84'3 | 10240 | 1'0 | 0'0 | 1'0 | ... | ... | -0.183361 |
| 0.009298 | ... | ... | 82'4 | 0'0 | 82'4 | 10260 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.146561 |
| 0.009093 | ... | ... | 80'4 | 0'0 | 80'4 | 10280 | 1'1 | 0'0 | 1'1 | ... | ... | -0.198209 |
| 0.008888 | ... | ... | 78'5 | 0'0 | 78'5 | 10300 | 0'6 | -0'3 | 1'1 | 0'6 | 0'6 | -0.145015 |
| 0.008683 | ... | ... | 76'5 | 0'0 | 76'5 | 10320 | 1'2 | 0'0 | 1'2 | ... | ... | -0.211982 |
| 0.008478 | ... | ... | 74'6 | 0'0 | 74'6 | 10340 | 1'2 | 0'0 | 1'2 | ... | ... | -0.210695 |
| 0.008273 | ... | ... | 72'6 | 0'0 | 72'6 | 10360 | 1'3 | 0'0 | 1'3 | ... | ... | -0.224719 |
| 0.008068 | ... | ... | 70'7 | 0'0 | 70'7 | 10380 | 1'4 | 0'0 | 1'4 | ... | ... | -0.238055 |
| 0.007863 | 74'6 | 74'6 | 69'0 | 5'6 | 74'6 | 10400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.250745 |
| 0.007659 | ... | ... | 67'1 | 0'0 | 67'1 | 10420 | 1'5 | 0'0 | 1'5 | ... | ... | -0.248977 |
| 0.007454 | ... | ... | 65'2 | 0'0 | 65'2 | 10440 | 1'6 | 0'0 | 1'6 | ... | ... | -0.260887 |
| 0.007249 | ... | ... | 63'3 | 0'0 | 63'3 | 10460 | 1'7 | 0'0 | 1'7 | ... | ... | -0.2722 |
| 0.007044 | ... | ... | 61'4 | 0'0 | 61'4 | 10480 | 2'0 | 0'0 | 2'0 | ... | ... | -0.282936 |
| 0.006839 | ... | ... | 59'5 | 0'0 | 59'5 | 10500 | 1'4 | -0'6 | 2'2 | 1'6 | 1'4 | -0.227791 |
| 0.006634 | ... | ... | 57'6 | 0'0 | 57'6 | 10520 | 2'3 | 0'0 | 2'3 | ... | ... | -0.314641 |
| 0.006429 | ... | ... | 56'0 | 0'0 | 56'0 | 10540 | 2'4 | 0'0 | 2'4 | ... | ... | -0.323394 |
| 0.006224 | 59'4 | 59'4 | 54'1 | 5'3 | 59'4 | 10560 | 2'6 | 0'0 | 2'6 | ... | ... | -0.342706 |
| 0.006019 | ... | ... | 52'3 | 0'0 | 52'3 | 10580 | 3'0 | 0'0 | 3'0 | ... | ... | -0.360752 |
| -0.083964 | 57'1 | 57'1 | 50'5 | 6'4 | 57'1 | 10600 | 2'4 | -0'6 | 3'2 | 2'5 | 2'3 | -0.31406 |
| 0.005609 | ... | ... | 48'7 | 0'0 | 48'7 | 10620 | 3'4 | 0'0 | 3'4 | ... | ... | -0.393302 |
| 0.005405 | ... | ... | 47'2 | 0'0 | 47'2 | 10640 | 2'6 | -1'0 | 3'6 | 3'0 | 2'6 | -0.328662 |
| 0.0052 | ... | ... | 45'4 | 0'0 | 45'4 | 10660 | 4'1 | 0'0 | 4'1 | ... | ... | -0.430473 |
| 0.004995 | ... | ... | 43'7 | 0'0 | 43'7 | 10680 | 3'3 | -1'0 | 4'3 | 3'3 | 3'3 | -0.370131 |
| 0.00479 | ... | ... | 42'2 | 0'0 | 42'2 | 10700 | 3'5 | -1'1 | 4'6 | 4'1 | 3'0 | -0.383883 |
| 0.004585 | ... | ... | 40'5 | 0'0 | 40'5 | 10720 | 4'0 | -1'1 | 5'1 | 4'0 | 4'0 | -0.405235 |
| 0.00438 | ... | ... | 39'0 | 0'0 | 39'0 | 10740 | 4'2 | -1'3 | 5'5 | 4'4 | 4'2 | -0.416408 |
| 0.004175 | ... | ... | 37'4 | 0'0 | 37'4 | 10760 | 6'0 | 0'0 | 6'0 | ... | ... | -0.518829 |
| 0.00397 | ... | ... | 36'0 | 0'0 | 36'0 | 10780 | 4'6 | -1'6 | 6'4 | 4'6 | 4'6 | -0.435508 |
| -0.380521 | 40'6 | 40'6 | 34'4 | 6'2 | 40'6 | 10800 | 5'4 | -1'4 | 7'0 | 6'5 | 4'4 | -0.473134 |
| 0.00356 | ... | ... | 33'0 | 0'0 | 33'0 | 10820 | 7'4 | 0'0 | 7'4 | ... | ... | -0.573958 |
| 0.003355 | ... | ... | 31'5 | 0'0 | 31'5 | 10840 | 5'5 | -2'4 | 8'1 | 5'5 | 5'5 | -0.46304 |
| 0.003151 | ... | ... | 30'1 | 0'0 | 30'1 | 10860 | 6'7 | -1'7 | 8'6 | 6'7 | 6'7 | -0.520287 |
| -0.008672 | ... | ... | 28'6 | 0'0 | 28'6 | 10880 | 9'3 | 0'0 | 9'3 | ... | ... | -0.630452 |
| -0.108408 | ... | ... | 27'4 | 0'0 | 27'4 | 10900 | 8'2 | -1'6 | 10'0 | 8'6 | 7'2 | -0.564421 |
| -0.503161 | 32'0 | 32'0 | 26'1 | 5'7 | 32'0 | 10920 | 10'5 | 0'0 | 10'5 | ... | ... | -0.657808 |
| -0.212257 | ... | ... | 24'7 | 0'0 | 24'7 | 10940 | 8'4 | -2'7 | 11'3 | 10'2 | 8'4 | -0.548472 |
| -0.253177 | ... | ... | 23'5 | 0'0 | 23'5 | 10960 | 9'5 | -2'4 | 12'1 | 9'5 | 9'0 | -0.582624 |
| -0.286885 | ... | ... | 22'3 | 0'0 | 22'3 | 10980 | 10'0 | -3'0 | 13'0 | 10'0 | 9'7 | -0.581744 |
| -0.573423 | 27'0 | 27'0 | 21'2 | 5'6 | 27'0 | 11000 | 11'0 | -2'6 | 13'6 | 13'3 | 9'5 | -0.604644 |
| -0.348927 | ... | ... | 20'1 | 0'0 | 20'1 | 11020 | 11'6 | -2'7 | 14'5 | 11'6 | 11'0 | -0.614675 |
| -0.371869 | ... | ... | 19'0 | 0'0 | 19'0 | 11040 | 12'4 | -3'0 | 15'4 | 12'4 | 11'2 | -0.622327 |
| -0.57519 | 22'5 | 22'5 | 18'0 | 4'5 | 22'5 | 11060 | 13'2 | -3'2 | 16'4 | 13'2 | 12'0 | -0.627629 |
| -0.414069 | ... | ... | 17'0 | 0'0 | 17'0 | 11080 | 12'7 | -4'5 | 17'4 | 16'1 | 12'7 | -0.588937 |
| -0.502747 | 18'0 | 18'0 | 16'0 | 2'0 | 18'0 | 11100 | 14'3 | -4'1 | 18'4 | 16'0 | 14'2 | -0.617535 |
| -0.597653 | 19'3 | 16'7 | 15'1 | 4'2 | 19'3 | 11120 | 19'5 | 0'0 | 19'5 | ... | ... | -0.777593 |
| -0.611667 | 18'5 | 18'2 | 14'2 | 4'3 | 18'5 | 11140 | 20'6 | 0'0 | 20'6 | ... | ... | -0.785878 |
| -0.462655 | ... | ... | 13'3 | 0'0 | 13'3 | 11160 | 17'3 | -4'4 | 21'7 | 17'3 | 17'3 | -0.631863 |
| -0.591475 | 16'0 | 16'0 | 12'5 | 3'3 | 16'0 | 11180 | 19'0 | -4'1 | 23'1 | 19'0 | 18'5 | -0.653757 |
| -0.588451 | 16'3 | 12'2 | 11'7 | 3'1 | 15'0 | 11200 | 20'1 | -4'2 | 24'3 | 21'0 | 18'1 | -0.655398 |
| -0.600742 | 14'5 | 14'1 | 11'1 | 3'3 | 14'4 | 11220 | 25'5 | 0'0 | 25'5 | ... | ... | -0.811945 |
| -0.58323 | 13'7 | 13'2 | 10'4 | 2'6 | 13'2 | 11240 | 20'7 | -6'1 | 27'0 | 20'7 | 20'7 | -0.596614 |
| -0.604533 | 13'1 | 12'5 | 9'7 | 3'2 | 13'1 | 11260 | 28'3 | 0'0 | 28'3 | ... | ... | -0.82477 |
| -0.581475 | 11'7 | 11'7 | 9'2 | 2'5 | 11'7 | 11280 | 29'6 | 0'0 | 29'6 | ... | ... | -0.828575 |
| -0.613392 | 12'1 | 8'7 | 8'6 | 3'3 | 12'1 | 11300 | 25'4 | -5'5 | 31'1 | 25'4 | 25'4 | -0.617601 |
| -0.575062 | 10'5 | 10'5 | 8'1 | 2'4 | 10'5 | 11320 | 28'5 | -4'0 | 32'5 | 28'5 | 28'5 | -0.682745 |
| -0.468096 | ... | ... | 7'5 | 0'0 | 7'5 | 11340 | 34'1 | 0'0 | 34'1 | ... | ... | -0.839654 |
| -0.58606 | 10'0 | 9'6 | 7'1 | 2'7 | 10'0 | 11360 | 35'5 | 0'0 | 35'5 | ... | ... | -0.841964 |
| -0.537393 | 8'4 | 8'4 | 6'6 | 1'6 | 8'4 | 11380 | 37'1 | 0'0 | 37'1 | ... | ... | -0.842883 |
| -0.580172 | 9'1 | 6'6 | 6'2 | 2'7 | 9'1 | 11400 | 32'6 | -6'0 | 38'6 | 32'6 | 32'0 | -0.595908 |
| -0.439046 | ... | ... | 5'7 | 0'0 | 5'7 | 11420 | 40'2 | 0'0 | 40'2 | ... | ... | -0.845794 |
| -0.430016 | ... | ... | 5'4 | 0'0 | 5'4 | 11440 | 41'7 | 0'0 | 41'7 | ... | ... | -0.848023 |
| -0.486377 | 6'3 | 6'3 | 5'1 | 1'2 | 6'3 | 11460 | 43'4 | 0'0 | 43'4 | ... | ... | -0.849167 |
| -0.40661 | ... | ... | 4'6 | 0'0 | 4'6 | 11480 | 45'2 | 0'0 | 45'2 | ... | ... | -0.854658 |
| -0.526748 | 6'6 | 4'5 | 4'3 | 2'3 | 6'6 | 11500 | 46'7 | 0'0 | 46'7 | ... | ... | -0.853805 |
| -0.488292 | 5'7 | 5'2 | 4'1 | 1'6 | 5'7 | 11520 | 48'4 | 0'0 | 48'4 | ... | ... | -0.851935 |
| -0.374287 | ... | ... | 3'7 | 0'0 | 3'7 | 11540 | 50'2 | 0'0 | 50'2 | ... | ... | -0.854805 |
| -0.445101 | 5'2 | 4'7 | 3'5 | 1'2 | 4'7 | 11560 | 52'0 | 0'0 | 52'0 | ... | ... | -0.856907 |
| -0.436238 | 4'5 | 4'5 | 3'3 | 1'2 | 4'5 | 11580 | 46'6 | -7'0 | 53'6 | 46'6 | 46'6 | -0.490285 |
| -0.442832 | 4'6 | 3'6 | 3'1 | 1'4 | 4'5 | 11600 | 55'4 | 0'0 | 55'4 | ... | ... | -0.858929 |
| -0.432433 | 4'3 | 4'3 | 2'7 | 1'4 | 4'3 | 11620 | 57'3 | 0'0 | 57'3 | ... | ... | -0.86501 |
| -0.357142 | 3'2 | 3'2 | 2'6 | 0'4 | 3'2 | 11640 | 59'1 | 0'0 | 59'1 | ... | ... | -0.864399 |
| -0.408505 | 3'7 | 3'3 | 2'4 | 1'3 | 3'7 | 11660 | 61'0 | 0'0 | 61'0 | ... | ... | -0.869448 |
| -0.356265 | 3'1 | 2'7 | 2'3 | 0'6 | 3'1 | 11680 | 62'6 | 0'0 | 62'6 | ... | ... | -0.867628 |
| -0.380259 | 3'3 | 2'7 | 2'2 | 1'1 | 3'3 | 11700 | 64'5 | 0'0 | 64'5 | ... | ... | -0.871723 |
| -0.277721 | ... | ... | 2'1 | 0'0 | 2'1 | 11720 | 66'4 | 0'0 | 66'4 | ... | ... | -0.875395 |
| -0.357985 | 3'0 | 3'0 | 2'0 | 1'0 | 3'0 | 11740 | 68'3 | 0'0 | 68'3 | ... | ... | -0.878667 |
| -0.259073 | ... | ... | 1'7 | 0'0 | 1'7 | 11760 | 70'2 | 0'0 | 70'2 | ... | ... | -0.881562 |
| -0.332426 | 2'5 | 2'5 | 1'6 | 0'7 | 2'5 | 11780 | 72'1 | 0'0 | 72'1 | ... | ... | -0.88408 |
| -0.324145 | 2'4 | 1'7 | 1'5 | 0'7 | 2'4 | 11800 | 74'0 | 0'0 | 74'0 | ... | ... | -0.886227 |
| -0.2264 | ... | ... | 1'4 | 0'0 | 1'4 | 11820 | 76'0 | 0'0 | 76'0 | ... | ... | -0.895105 |
| -0.228254 | ... | ... | 1'4 | 0'0 | 1'4 | 11840 | 77'7 | 0'0 | 77'7 | ... | ... | -0.896663 |
| -0.215844 | ... | ... | 1'3 | 0'0 | 1'3 | 11860 | 79'6 | 0'0 | 79'6 | ... | ... | -0.897883 |
| -0.202719 | ... | ... | 1'2 | 0'0 | 1'2 | 11880 | 81'6 | 0'0 | 81'6 | ... | ... | -0.906108 |
| -0.204185 | ... | ... | 1'2 | 0'0 | 1'2 | 11900 | 83'5 | 0'0 | 83'5 | ... | ... | -0.906778 |
| -0.256232 | 1'5 | 1'1 | 1'0 | 0'5 | 1'5 | 12000 | 93'3 | 0'0 | 93'3 | ... | ... | -0.929168 |
| -0.147501 | ... | ... | 0'6 | 0'0 | 0'6 | 12100 | 103'1 | 0'0 | 103'1 | ... | ... | -0.947158 |
| -0.131193 | ... | ... | 0'5 | 0'0 | 0'5 | 12200 | 113'0 | 0'0 | 113'0 | ... | ... | -0.969837 |
| -0.112493 | ... | ... | 0'4 | 0'0 | 0'4 | 12300 | 122'7 | 0'0 | 122'7 | ... | ... | -0.989817 |
| -0.136443 | 0'5 | 0'5 | 0'3 | 0'2 | 0'5 | 12400 | 132'6 | 0'0 | 132'6 | ... | ... | -1.007434 |
| -0.092667 | ... | ... | 0'3 | 0'0 | 0'3 | 12500 | 142'6 | 0'0 | 142'6 | ... | ... | -1.032301 |
| -0.094022 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 12600 | 152'5 | 0'0 | 152'5 | ... | ... | -1.046237 |
| -0.068695 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 162'5 | 0'0 | 162'5 | ... | ... | -1.068316 |
| -0.096482 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 12800 | 172'5 | 0'0 | 172'5 | ... | ... | -1.089333 |
| -0.070277 | ... | ... | 0'2 | 0'0 | 0'2 | 12900 | 182'5 | 0'0 | 182'5 | ... | ... | -1.109381 |
| -0.071004 | ... | ... | 0'2 | 0'0 | 0'2 | 13000 | 192'5 | 0'0 | 192'5 | ... | ... | -1.128579 |
| -0.0717 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 202'4 | 0'0 | 202'4 | ... | ... | -1.136353 |
| -0.040789 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 212'4 | 0'0 | 212'4 | ... | ... | -1.153866 |
| -0.041107 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 222'4 | 0'0 | 222'4 | ... | ... | -1.170731 |
| -0.041421 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 232'4 | 0'0 | 232'4 | ... | ... | -1.186994 |
| -0.041723 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 242'4 | 0'0 | 242'4 | ... | ... | -1.202709 |
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.