Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.0313 | ... | ... | 297'4 | 0'0 | 297'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04353 |
| 0.030276 | ... | ... | 287'4 | 0'0 | 287'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043302 |
| 0.029251 | ... | ... | 277'4 | 0'0 | 277'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043068 |
| 0.028226 | ... | ... | 267'4 | 0'0 | 267'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042827 |
| 0.027202 | ... | ... | 257'4 | 0'0 | 257'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042581 |
| 0.026177 | ... | ... | 247'4 | 0'0 | 247'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04232 |
| 0.025153 | ... | ... | 237'4 | 0'0 | 237'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042051 |
| 0.024128 | ... | ... | 227'4 | 0'0 | 227'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041773 |
| 0.023104 | ... | ... | 217'4 | 0'0 | 217'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041482 |
| 0.022079 | ... | ... | 207'4 | 0'0 | 207'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04117 |
| 0.021055 | ... | ... | 197'4 | 0'0 | 197'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040855 |
| 0.02003 | ... | ... | 187'4 | 0'0 | 187'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040526 |
| 0.019005 | ... | ... | 177'4 | 0'0 | 177'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040168 |
| 0.017981 | ... | ... | 167'4 | 0'0 | 167'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039794 |
| 0.016956 | ... | ... | 157'4 | 0'0 | 157'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039411 |
| 0.015932 | ... | ... | 147'4 | 0'0 | 147'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038991 |
| 0.014907 | ... | ... | 137'5 | 0'0 | 137'5 | 9700 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.068024 |
| 0.013883 | ... | ... | 127'6 | 0'0 | 127'6 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.067114 |
| 0.012858 | ... | ... | 117'6 | 0'0 | 117'6 | 9900 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.091546 |
| 0.011834 | ... | ... | 108'0 | 0'0 | 108'0 | 10000 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.090004 |
| 0.011014 | ... | ... | 100'1 | 0'0 | 100'1 | 10080 | 0'5 | 0'0 | 0'5 | ... | ... | -0.132377 |
| 0.010809 | ... | ... | 98'1 | 0'0 | 98'1 | 10100 | 0'4 | -0'2 | 0'6 | 0'4 | 0'4 | -0.110781 |
| 0.010604 | ... | ... | 96'1 | 0'0 | 96'1 | 10120 | 0'4 | -0'2 | 0'6 | 0'4 | 0'4 | -0.110322 |
| 0.010399 | ... | ... | 94'1 | 0'0 | 94'1 | 10140 | 0'6 | 0'0 | 0'6 | ... | ... | -0.150429 |
| 0.010194 | ... | ... | 92'2 | 0'0 | 92'2 | 10160 | 0'7 | 0'0 | 0'7 | ... | ... | -0.168494 |
| 0.009989 | ... | ... | 90'2 | 0'0 | 90'2 | 10180 | 0'7 | 0'0 | 0'7 | ... | ... | -0.167685 |
| 0.009784 | ... | ... | 88'2 | 0'0 | 88'2 | 10200 | 0'5 | -0'2 | 0'7 | 0'6 | 0'5 | -0.128898 |
| 0.00958 | ... | ... | 86'3 | 0'0 | 86'3 | 10220 | 0'7 | 0'0 | 0'7 | ... | ... | -0.166022 |
| 0.009375 | ... | ... | 84'3 | 0'0 | 84'3 | 10240 | 1'0 | 0'0 | 1'0 | ... | ... | -0.182756 |
| 0.00917 | ... | ... | 82'4 | 0'0 | 82'4 | 10260 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.146085 |
| 0.008965 | ... | ... | 80'4 | 0'0 | 80'4 | 10280 | 1'1 | 0'0 | 1'1 | ... | ... | -0.197509 |
| 0.00876 | ... | ... | 78'5 | 0'0 | 78'5 | 10300 | 0'6 | -0'3 | 1'1 | 0'6 | 0'6 | -0.144518 |
| 0.008555 | ... | ... | 76'5 | 0'0 | 76'5 | 10320 | 1'2 | 0'0 | 1'2 | ... | ... | -0.211181 |
| 0.00835 | ... | ... | 74'6 | 0'0 | 74'6 | 10340 | 1'2 | 0'0 | 1'2 | ... | ... | -0.209877 |
| 0.008145 | ... | ... | 72'6 | 0'0 | 72'6 | 10360 | 1'3 | 0'0 | 1'3 | ... | ... | -0.223809 |
| 0.00794 | ... | ... | 70'7 | 0'0 | 70'7 | 10380 | 1'1 | -0'3 | 1'4 | 1'1 | 1'1 | -0.191565 |
| 0.007735 | 74'6 | 74'6 | 69'0 | 5'6 | 74'6 | 10400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.249645 |
| 0.00753 | ... | ... | 67'1 | 0'0 | 67'1 | 10420 | 1'5 | 0'0 | 1'5 | ... | ... | -0.247851 |
| 0.007326 | ... | ... | 65'2 | 0'0 | 65'2 | 10440 | 1'6 | 0'0 | 1'6 | ... | ... | -0.25966 |
| 0.007121 | ... | ... | 63'3 | 0'0 | 63'3 | 10460 | 1'7 | 0'0 | 1'7 | ... | ... | -0.270865 |
| 0.006916 | ... | ... | 61'4 | 0'0 | 61'4 | 10480 | 2'0 | 0'0 | 2'0 | ... | ... | -0.281491 |
| 0.006711 | ... | ... | 59'5 | 0'0 | 59'5 | 10500 | 1'4 | -0'6 | 2'2 | 1'6 | 1'4 | -0.226631 |
| 0.006506 | ... | ... | 57'6 | 0'0 | 57'6 | 10520 | 2'3 | 0'0 | 2'3 | ... | ... | -0.312884 |
| 0.006301 | ... | ... | 56'0 | 0'0 | 56'0 | 10540 | 2'4 | 0'0 | 2'4 | ... | ... | -0.321512 |
| -0.017945 | 59'4 | 59'4 | 54'1 | 5'3 | 59'4 | 10560 | 2'6 | 0'0 | 2'6 | ... | ... | -0.340614 |
| 0.005891 | ... | ... | 52'3 | 0'0 | 52'3 | 10580 | 3'0 | 0'0 | 3'0 | ... | ... | -0.358445 |
| -0.231842 | 57'1 | 57'1 | 50'5 | 6'4 | 57'1 | 10600 | 2'6 | -0'4 | 3'2 | 2'6 | 2'3 | -0.33367 |
| 0.005481 | ... | ... | 48'7 | 0'0 | 48'7 | 10620 | 3'4 | 0'0 | 3'4 | ... | ... | -0.390541 |
| 0.005276 | ... | ... | 47'2 | 0'0 | 47'2 | 10640 | 2'6 | -1'0 | 3'6 | 3'0 | 2'6 | -0.326313 |
| 0.005072 | ... | ... | 45'4 | 0'0 | 45'4 | 10660 | 4'1 | 0'0 | 4'1 | ... | ... | -0.427145 |
| 0.004867 | ... | ... | 43'7 | 0'0 | 43'7 | 10680 | 3'3 | -1'0 | 4'3 | 3'3 | 3'3 | -0.367188 |
| 0.004662 | ... | ... | 42'2 | 0'0 | 42'2 | 10700 | 3'5 | -1'1 | 4'6 | 4'1 | 3'0 | -0.380672 |
| 0.004457 | ... | ... | 40'5 | 0'0 | 40'5 | 10720 | 4'0 | -1'1 | 5'1 | 4'0 | 4'0 | -0.401657 |
| 0.004252 | ... | ... | 39'0 | 0'0 | 39'0 | 10740 | 4'2 | -1'3 | 5'5 | 4'4 | 4'2 | -0.412528 |
| 0.004047 | ... | ... | 37'4 | 0'0 | 37'4 | 10760 | 6'0 | 0'0 | 6'0 | ... | ... | -0.513687 |
| 0.003842 | ... | ... | 36'0 | 0'0 | 36'0 | 10780 | 4'6 | -1'6 | 6'4 | 4'6 | 4'6 | -0.430983 |
| -0.452708 | 40'6 | 40'6 | 34'4 | 6'2 | 40'6 | 10800 | 5'4 | -1'4 | 7'0 | 6'5 | 4'4 | -0.467926 |
| 0.003432 | ... | ... | 33'0 | 0'0 | 33'0 | 10820 | 7'4 | 0'0 | 7'4 | ... | ... | -0.567324 |
| -0.033424 | ... | ... | 31'5 | 0'0 | 31'5 | 10840 | 6'3 | -1'6 | 8'1 | 6'3 | 5'5 | -0.497978 |
| -0.098151 | ... | ... | 30'1 | 0'0 | 30'1 | 10860 | 6'7 | -1'7 | 8'6 | 6'7 | 6'7 | -0.51349 |
| -0.156238 | ... | ... | 28'6 | 0'0 | 28'6 | 10880 | 8'2 | -1'1 | 9'3 | 8'2 | 8'2 | -0.569266 |
| -0.211117 | ... | ... | 27'4 | 0'0 | 27'4 | 10900 | 8'2 | -1'6 | 10'0 | 8'6 | 7'2 | -0.556163 |
| -0.552987 | 32'0 | 32'0 | 26'1 | 5'7 | 32'0 | 10920 | 10'5 | 0'0 | 10'5 | ... | ... | -0.647926 |
| -0.582371 | 31'0 | 31'0 | 24'7 | 6'1 | 31'0 | 10940 | 8'4 | -2'7 | 11'3 | 10'2 | 8'4 | -0.539266 |
| -0.582101 | 29'3 | 29'3 | 23'5 | 5'6 | 29'3 | 10960 | 9'5 | -2'4 | 12'1 | 9'5 | 9'0 | -0.57232 |
| -0.343691 | ... | ... | 22'3 | 0'0 | 22'3 | 10980 | 10'0 | -3'0 | 13'0 | 10'0 | 9'7 | -0.57071 |
| -0.611729 | 27'0 | 27'0 | 21'2 | 5'6 | 27'0 | 11000 | 11'4 | -2'2 | 13'6 | 13'3 | 9'5 | -0.612434 |
| -0.394054 | ... | ... | 20'1 | 0'0 | 20'1 | 11020 | 11'6 | -2'7 | 14'5 | 11'6 | 11'0 | -0.601542 |
| -0.412537 | ... | ... | 19'0 | 0'0 | 19'0 | 11040 | 12'4 | -3'0 | 15'4 | 12'4 | 11'2 | -0.608133 |
| -0.60719 | 22'5 | 22'5 | 18'0 | 4'5 | 22'5 | 11060 | 13'2 | -3'2 | 16'4 | 13'2 | 12'0 | -0.612313 |
| -0.654852 | 22'5 | 22'5 | 17'0 | 5'5 | 22'5 | 11080 | 12'7 | -4'5 | 17'4 | 16'1 | 12'7 | -0.572776 |
| -0.640245 | 21'0 | 18'0 | 16'0 | 5'0 | 21'0 | 11100 | 15'2 | -3'2 | 18'4 | 16'5 | 14'2 | -0.631491 |
| -0.619059 | 19'3 | 16'7 | 15'1 | 4'1 | 19'2 | 11120 | 19'5 | 0'0 | 19'5 | ... | ... | -0.75789 |
| -0.64463 | 18'7 | 18'2 | 14'2 | 4'5 | 18'7 | 11140 | 20'6 | 0'0 | 20'6 | ... | ... | -0.764947 |
| -0.640857 | 17'6 | 17'6 | 13'3 | 4'3 | 17'6 | 11160 | 18'4 | -3'3 | 21'7 | 18'4 | 17'3 | -0.649731 |
| -0.665794 | 17'4 | 16'0 | 12'5 | 4'7 | 17'4 | 11180 | 19'0 | -4'1 | 23'1 | 19'0 | 18'5 | -0.629962 |
| -0.634642 | 16'5 | 12'2 | 11'7 | 3'7 | 15'6 | 11200 | 20'1 | -4'2 | 24'3 | 21'0 | 18'1 | -0.629918 |
| -0.627693 | 14'6 | 14'1 | 11'1 | 3'5 | 14'6 | 11220 | 20'4 | -5'1 | 25'5 | 20'4 | 20'4 | -0.600077 |
| -0.654951 | 14'6 | 13'2 | 10'4 | 4'2 | 14'6 | 11240 | 20'7 | -6'1 | 27'0 | 20'7 | 20'7 | -0.566791 |
| -0.624611 | 13'2 | 12'5 | 9'7 | 3'3 | 13'2 | 11260 | 28'3 | 0'0 | 28'3 | ... | ... | -0.795764 |
| -0.595521 | 11'7 | 11'7 | 9'2 | 2'5 | 11'7 | 11280 | 29'6 | 0'0 | 29'6 | ... | ... | -0.798125 |
| -0.612087 | 12'1 | 8'7 | 8'6 | 3'0 | 11'6 | 11300 | 25'4 | -5'5 | 31'1 | 25'4 | 25'4 | -0.581863 |
| -0.587088 | 10'5 | 10'5 | 8'1 | 2'4 | 10'5 | 11320 | 28'5 | -4'0 | 32'5 | 28'5 | 28'5 | -0.646541 |
| -0.60553 | 10'5 | 10'4 | 7'5 | 3'0 | 10'5 | 11340 | 34'1 | 0'0 | 34'1 | ... | ... | -0.804806 |
| -0.585948 | 10'0 | 9'6 | 7'1 | 2'5 | 9'6 | 11360 | 35'5 | 0'0 | 35'5 | ... | ... | -0.80562 |
| -0.557863 | 8'6 | 8'4 | 6'6 | 2'0 | 8'6 | 11380 | 37'1 | 0'0 | 37'1 | ... | ... | -0.805011 |
| -0.543603 | 9'1 | 6'6 | 6'2 | 1'7 | 8'1 | 11400 | 32'6 | -6'0 | 38'6 | 32'6 | 32'0 | -0.548508 |
| -0.568674 | 8'3 | 8'3 | 5'7 | 2'4 | 8'3 | 11420 | 40'2 | 0'0 | 40'2 | ... | ... | -0.804891 |
| -0.436214 | ... | ... | 5'4 | 0'0 | 5'4 | 11440 | 41'7 | 0'0 | 41'7 | ... | ... | -0.805635 |
| -0.538118 | 7'2 | 6'3 | 5'1 | 2'1 | 7'2 | 11460 | 43'4 | 0'0 | 43'4 | ... | ... | -0.805271 |
| -0.411744 | ... | ... | 4'6 | 0'0 | 4'6 | 11480 | 45'2 | 0'0 | 45'2 | ... | ... | -0.809395 |
| -0.526243 | 6'6 | 4'5 | 4'3 | 2'2 | 6'5 | 11500 | 46'7 | 0'0 | 46'7 | ... | ... | -0.807002 |
| -0.49376 | 5'7 | 5'2 | 4'1 | 1'6 | 5'7 | 11520 | 48'4 | 0'0 | 48'4 | ... | ... | -0.803569 |
| -0.378202 | ... | ... | 3'7 | 0'0 | 3'7 | 11540 | 50'2 | 0'0 | 50'2 | ... | ... | -0.805037 |
| -0.449562 | 5'2 | 4'7 | 3'5 | 1'2 | 4'7 | 11560 | 52'0 | 0'0 | 52'0 | ... | ... | -0.805742 |
| -0.440386 | 4'5 | 4'5 | 3'3 | 1'2 | 4'5 | 11580 | 46'6 | -7'0 | 53'6 | 46'6 | 46'6 | -0.415362 |
| -0.463205 | 4'7 | 3'6 | 3'1 | 1'6 | 4'7 | 11600 | 55'4 | 0'0 | 55'4 | ... | ... | -0.804935 |
| -0.436155 | 4'3 | 4'3 | 2'7 | 1'4 | 4'3 | 11620 | 57'3 | 0'0 | 57'3 | ... | ... | -0.809827 |
| -0.360008 | 3'2 | 3'2 | 2'6 | 0'4 | 3'2 | 11640 | 59'1 | 0'0 | 59'1 | ... | ... | -0.807783 |
| -0.411685 | 3'7 | 3'3 | 2'4 | 1'3 | 3'7 | 11660 | 61'0 | 0'0 | 61'0 | ... | ... | -0.811657 |
| -0.358877 | 3'1 | 2'7 | 2'3 | 0'6 | 3'1 | 11680 | 62'6 | 0'0 | 62'6 | ... | ... | -0.808395 |
| -0.382953 | 3'3 | 2'7 | 2'2 | 1'1 | 3'3 | 11700 | 64'5 | 0'0 | 64'5 | ... | ... | -0.811313 |
| -0.279515 | ... | ... | 2'1 | 0'0 | 2'1 | 11720 | 66'4 | 0'0 | 66'4 | ... | ... | -0.813821 |
| -0.360301 | 3'0 | 3'0 | 2'0 | 1'0 | 3'0 | 11740 | 68'3 | 0'0 | 68'3 | ... | ... | -0.81593 |
| -0.260602 | ... | ... | 1'7 | 0'0 | 1'7 | 11760 | 70'2 | 0'0 | 70'2 | ... | ... | -0.817664 |
| -0.356595 | 2'7 | 2'5 | 1'6 | 1'1 | 2'7 | 11780 | 72'1 | 0'0 | 72'1 | ... | ... | -0.819031 |
| -0.325986 | 2'4 | 1'7 | 1'5 | 0'7 | 2'4 | 11800 | 74'0 | 0'0 | 74'0 | ... | ... | -0.820029 |
| -0.227564 | ... | ... | 1'4 | 0'0 | 1'4 | 11820 | 76'0 | 0'0 | 76'0 | ... | ... | -0.82809 |
| -0.229388 | ... | ... | 1'4 | 0'0 | 1'4 | 11840 | 77'7 | 0'0 | 77'7 | ... | ... | -0.828513 |
| -0.21687 | ... | ... | 1'3 | 0'0 | 1'3 | 11860 | 79'6 | 0'0 | 79'6 | ... | ... | -0.828602 |
| -0.20364 | ... | ... | 1'2 | 0'0 | 1'2 | 11880 | 81'6 | 0'0 | 81'6 | ... | ... | -0.83605 |
| -0.289317 | 2'0 | 2'0 | 1'2 | 0'6 | 2'0 | 11900 | 83'5 | 0'0 | 83'5 | ... | ... | -0.835596 |
| -0.257242 | 1'5 | 1'1 | 1'0 | 0'5 | 1'5 | 12000 | 93'3 | 0'0 | 93'3 | ... | ... | -0.853579 |
| -0.14796 | ... | ... | 0'6 | 0'0 | 0'6 | 12100 | 103'1 | 0'0 | 103'1 | ... | ... | -0.867359 |
| -0.131547 | ... | ... | 0'5 | 0'0 | 0'5 | 12200 | 113'0 | 0'0 | 113'0 | ... | ... | -0.886436 |
| -0.154642 | 0'6 | 0'6 | 0'4 | 0'2 | 0'6 | 12300 | 122'7 | 0'0 | 122'7 | ... | ... | -0.902994 |
| -0.136744 | 0'5 | 0'5 | 0'3 | 0'2 | 0'5 | 12400 | 132'6 | 0'0 | 132'6 | ... | ... | -0.917343 |
| -0.092841 | ... | ... | 0'3 | 0'0 | 0'3 | 12500 | 142'6 | 0'0 | 142'6 | ... | ... | -0.939573 |
| -0.094185 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 12600 | 152'5 | 0'0 | 152'5 | ... | ... | -0.950514 |
| -0.0688 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 162'5 | 0'0 | 162'5 | ... | ... | -0.970222 |
| -0.096626 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 12800 | 172'5 | 0'0 | 172'5 | ... | ... | -0.988985 |
| -0.070368 | ... | ... | 0'2 | 0'0 | 0'2 | 12900 | 182'5 | 0'0 | 182'5 | ... | ... | -1.006886 |
| -0.071093 | ... | ... | 0'2 | 0'0 | 0'2 | 13000 | 192'5 | 0'0 | 192'5 | ... | ... | -1.024035 |
| -0.071785 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 202'4 | 0'0 | 202'4 | ... | ... | -1.029301 |
| -0.040829 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 212'4 | 0'0 | 212'4 | ... | ... | -1.044927 |
| -0.041147 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 222'4 | 0'0 | 222'4 | ... | ... | -1.059981 |
| -0.041459 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 232'4 | 0'0 | 232'4 | ... | ... | -1.074499 |
| -0.041759 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 242'4 | 0'0 | 242'4 | ... | ... | -1.088536 |
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.