Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.955196 | ... | ... | 572'2 | 0'0 | 572'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031695 |
| -0.946265 | ... | ... | 552'2 | 0'0 | 552'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031545 |
| -0.936904 | ... | ... | 532'2 | 0'0 | 532'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031389 |
| -0.927113 | ... | ... | 512'2 | 0'0 | 512'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03122 |
| -0.916887 | ... | ... | 492'2 | 0'0 | 492'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031045 |
| -0.906218 | ... | ... | 472'2 | 0'0 | 472'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030865 |
| -0.895089 | ... | ... | 452'2 | 0'0 | 452'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030671 |
| -0.883486 | ... | ... | 432'2 | 0'0 | 432'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030469 |
| -0.871381 | ... | ... | 412'2 | 0'0 | 412'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030257 |
| -0.858748 | ... | ... | 392'2 | 0'0 | 392'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030029 |
| -0.84555 | ... | ... | 372'2 | 0'0 | 372'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029791 |
| -0.831742 | ... | ... | 352'2 | 0'0 | 352'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029538 |
| -0.817271 | ... | ... | 332'2 | 0'0 | 332'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02927 |
| -0.802071 | ... | ... | 312'2 | 0'0 | 312'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028987 |
| -0.786066 | ... | ... | 292'2 | 0'0 | 292'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028677 |
| -0.769165 | ... | ... | 272'2 | 0'0 | 272'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028353 |
| -0.760339 | ... | ... | 262'2 | 0'0 | 262'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028178 |
| -0.751242 | ... | ... | 252'2 | 0'0 | 252'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027998 |
| -0.741855 | ... | ... | 242'2 | 0'0 | 242'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027811 |
| -0.732155 | ... | ... | 232'2 | 0'0 | 232'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027615 |
| -0.722123 | ... | ... | 222'2 | 0'0 | 222'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027408 |
| -0.711726 | ... | ... | 212'2 | 0'0 | 212'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027196 |
| -0.70093 | ... | ... | 202'2 | 0'0 | 202'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026975 |
| -0.689709 | ... | ... | 192'2 | 0'0 | 192'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026734 |
| -0.678015 | ... | ... | 182'2 | 0'0 | 182'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026485 |
| -0.665802 | ... | ... | 172'2 | 0'0 | 172'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026226 |
| -0.653011 | ... | ... | 162'2 | 0'0 | 162'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025943 |
| -0.639588 | ... | ... | 152'2 | 0'0 | 152'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025647 |
| -0.625436 | ... | ... | 142'2 | 0'0 | 142'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025329 |
| -0.610483 | ... | ... | 132'2 | 0'0 | 132'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024988 |
| -0.594598 | ... | ... | 122'2 | 0'0 | 122'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024619 |
| -0.583611 | ... | ... | 112'3 | 0'0 | 112'3 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.042493 |
| -0.565225 | ... | ... | 102'3 | 0'0 | 102'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.041647 |
| -0.550881 | ... | ... | 92'4 | 0'0 | 92'4 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040711 |
| -0.529016 | ... | ... | 82'4 | 0'0 | 82'4 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.054574 |
| -0.509981 | ... | ... | 72'5 | 0'0 | 72'5 | 10000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.065981 |
| -0.487638 | ... | ... | 62'6 | 0'0 | 62'6 | 10100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.075063 |
| -0.486429 | ... | ... | 60'7 | 0'0 | 60'7 | 10120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.074368 |
| -0.480354 | ... | ... | 58'7 | 0'0 | 58'7 | 10140 | 0'6 | 0'0 | 0'6 | ... | ... | -0.084402 |
| -0.478639 | ... | ... | 57'0 | 0'0 | 57'0 | 10160 | 0'7 | 0'0 | 0'7 | ... | ... | -0.093622 |
| -0.476621 | ... | ... | 55'1 | 0'0 | 55'1 | 10180 | 0'7 | 0'0 | 0'7 | ... | ... | -0.09258 |
| -0.469913 | ... | ... | 53'1 | 0'0 | 53'1 | 10200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.100891 |
| -0.467318 | ... | ... | 51'2 | 0'0 | 51'2 | 10220 | 1'1 | 0'0 | 1'1 | ... | ... | -0.108517 |
| -0.46438 | ... | ... | 49'3 | 0'0 | 49'3 | 10240 | 1'2 | 0'0 | 1'2 | ... | ... | -0.115499 |
| -0.461079 | ... | ... | 47'4 | 0'0 | 47'4 | 10260 | 1'3 | 0'0 | 1'3 | ... | ... | -0.121862 |
| -0.457394 | ... | ... | 45'5 | 0'0 | 45'5 | 10280 | 1'4 | 0'0 | 1'4 | ... | ... | -0.127625 |
| -0.457307 | ... | ... | 43'7 | 0'0 | 43'7 | 10300 | 2'4 | 0'7 | 1'5 | 2'4 | 2'0 | -0.179318 |
| -0.452725 | ... | ... | 42'0 | 0'0 | 42'0 | 10320 | 1'7 | 0'0 | 1'7 | ... | ... | -0.144163 |
| -0.451531 | ... | ... | 40'2 | 0'0 | 40'2 | 10340 | 2'1 | 0'0 | 2'1 | ... | ... | -0.154192 |
| -0.449706 | ... | ... | 38'4 | 0'0 | 38'4 | 10360 | 2'3 | 0'0 | 2'3 | ... | ... | -0.162962 |
| -0.447223 | ... | ... | 36'6 | 0'0 | 36'6 | 10380 | 2'5 | 0'0 | 2'5 | ... | ... | -0.170527 |
| -0.447633 | ... | ... | 35'1 | 0'0 | 35'1 | 10400 | 4'3 | 1'4 | 2'7 | 4'3 | 3'3 | -0.235392 |
| -0.447162 | ... | ... | 33'4 | 0'0 | 33'4 | 10420 | 3'2 | 0'0 | 3'2 | ... | ... | -0.187042 |
| -0.445782 | ... | ... | 31'7 | 0'0 | 31'7 | 10440 | 3'6 | 0'1 | 3'5 | 3'6 | 3'6 | -0.199962 |
| -0.443459 | ... | ... | 30'2 | 0'0 | 30'2 | 10460 | 4'0 | 0'0 | 4'0 | ... | ... | -0.202052 |
| -0.443427 | ... | ... | 28'6 | 0'0 | 28'6 | 10480 | 4'4 | 0'0 | 4'4 | ... | ... | -0.211043 |
| -0.442236 | ... | ... | 27'2 | 0'0 | 27'2 | 10500 | 6'7 | 1'7 | 5'0 | 6'7 | 6'5 | -0.272685 |
| -0.43985 | ... | ... | 25'6 | 0'0 | 25'6 | 10520 | 5'4 | 0'0 | 5'4 | ... | ... | -0.222533 |
| -0.436223 | ... | ... | 24'2 | 0'0 | 24'2 | 10540 | 6'1 | 0'0 | 6'1 | ... | ... | -0.228461 |
| -0.43435 | ... | ... | 22'7 | 0'0 | 22'7 | 10560 | 6'6 | 0'0 | 6'6 | ... | ... | -0.231888 |
| -0.434054 | ... | ... | 21'5 | 0'0 | 21'5 | 10580 | 7'3 | 0'0 | 7'3 | ... | ... | -0.232789 |
| -0.429232 | ... | ... | 20'2 | 0'0 | 20'2 | 10600 | 10'0 | 1'7 | 8'1 | 10'0 | 8'4 | -0.279541 |
| -0.425833 | ... | ... | 19'0 | 0'0 | 19'0 | 10620 | 8'7 | 0'0 | 8'7 | ... | ... | -0.232646 |
| -0.423759 | ... | ... | 17'7 | 0'0 | 17'7 | 10640 | 9'5 | 0'0 | 9'5 | ... | ... | -0.228202 |
| -0.342774 | 13'4 | 13'2 | 16'6 | -3'2 | 13'4 | 10660 | 10'4 | 0'0 | 10'4 | ... | ... | -0.223597 |
| -0.414499 | ... | ... | 15'5 | 0'0 | 15'5 | 10680 | 15'2 | 3'7 | 11'3 | 15'2 | 15'2 | -0.309461 |
| -0.355746 | 12'3 | 12'3 | 14'4 | -2'1 | 12'3 | 10700 | 12'2 | 0'0 | 12'2 | ... | ... | -0.204146 |
| -0.401111 | ... | ... | 13'4 | 0'0 | 13'4 | 10720 | 13'2 | 0'0 | 13'2 | ... | ... | -0.191906 |
| -0.396287 | ... | ... | 12'5 | 0'0 | 12'5 | 10740 | 14'3 | 0'0 | 14'3 | ... | ... | -0.179048 |
| -0.389686 | ... | ... | 11'6 | 0'0 | 11'6 | 10760 | 15'4 | 0'0 | 15'4 | ... | ... | -0.161906 |
| -0.381262 | ... | ... | 10'7 | 0'0 | 10'7 | 10780 | 16'5 | 0'0 | 16'5 | ... | ... | -0.139648 |
| -0.28708 | 8'4 | 7'0 | 10'0 | -3'0 | 7'0 | 10800 | 21'0 | 3'2 | 17'6 | 21'0 | 21'0 | -0.226407 |
| -0.36216 | ... | ... | 9'2 | 0'0 | 9'2 | 10820 | 19'0 | 0'0 | 19'0 | ... | ... | -0.078386 |
| -0.310667 | 7'1 | 7'1 | 8'4 | -1'3 | 7'1 | 10840 | 20'2 | 0'0 | 20'2 | ... | ... | -0.031078 |
| -0.342865 | ... | ... | 7'7 | 0'0 | 7'7 | 10860 | 21'5 | 0'0 | 21'5 | ... | ... | 0.002177 |
| -0.332515 | ... | ... | 7'2 | 0'0 | 7'2 | 10880 | 23'0 | 0'0 | 23'0 | ... | ... | 0.002375 |
| -0.259942 | 6'2 | 4'6 | 6'5 | -1'6 | 4'7 | 10900 | 24'3 | 0'0 | 24'3 | ... | ... | 0.002573 |
| -0.31092 | ... | ... | 6'1 | 0'0 | 6'1 | 10920 | 25'7 | 0'0 | 25'7 | ... | ... | 0.002771 |
| -0.299924 | ... | ... | 5'5 | 0'0 | 5'5 | 10940 | 27'3 | 0'0 | 27'3 | ... | ... | 0.002969 |
| -0.2874 | ... | ... | 5'1 | 0'0 | 5'1 | 10960 | 28'7 | 0'0 | 28'7 | ... | ... | 0.003167 |
| -0.278275 | ... | ... | 4'6 | 0'0 | 4'6 | 10980 | 30'3 | 0'0 | 30'3 | ... | ... | 0.003365 |
| -0.201008 | 4'2 | 2'7 | 4'2 | -1'3 | 2'7 | 11000 | 34'4 | 2'4 | 32'0 | 34'4 | 34'4 | 0.003563 |
| -0.256436 | ... | ... | 4'0 | 0'0 | 4'0 | 11020 | 33'5 | 0'0 | 33'5 | ... | ... | 0.003761 |
| -0.243623 | ... | ... | 3'5 | 0'0 | 3'5 | 11040 | 35'2 | 0'0 | 35'2 | ... | ... | 0.003959 |
| -0.229454 | ... | ... | 3'2 | 0'0 | 3'2 | 11060 | 37'0 | 0'0 | 37'0 | ... | ... | 0.004157 |
| -0.220239 | ... | ... | 3'0 | 0'0 | 3'0 | 11080 | 38'6 | 0'0 | 38'6 | ... | ... | 0.004355 |
| -0.210144 | ... | ... | 2'6 | 0'0 | 2'6 | 11100 | 45'1 | 4'6 | 40'3 | 45'3 | 45'1 | 0.004553 |
| -0.199136 | ... | ... | 2'4 | 0'0 | 2'4 | 11120 | 42'2 | 0'0 | 42'2 | ... | ... | 0.004751 |
| -0.187164 | ... | ... | 2'2 | 0'0 | 2'2 | 11140 | 44'0 | 0'0 | 44'0 | ... | ... | 0.004949 |
| -0.18182 | ... | ... | 2'1 | 0'0 | 2'1 | 11160 | 45'6 | 0'0 | 45'6 | ... | ... | 0.005147 |
| -0.168143 | ... | ... | 1'7 | 0'0 | 1'7 | 11180 | 47'5 | 0'0 | 47'5 | ... | ... | 0.005344 |
| -0.161691 | ... | ... | 1'6 | 0'0 | 1'6 | 11200 | 49'3 | 0'0 | 49'3 | ... | ... | 0.005542 |
| -0.154801 | ... | ... | 1'5 | 0'0 | 1'5 | 11220 | 51'2 | 0'0 | 51'2 | ... | ... | 0.00574 |
| -0.147457 | ... | ... | 1'4 | 0'0 | 1'4 | 11240 | 53'1 | 0'0 | 53'1 | ... | ... | 0.005938 |
| -0.139639 | ... | ... | 1'3 | 0'0 | 1'3 | 11260 | 55'0 | 0'0 | 55'0 | ... | ... | 0.006136 |
| -0.122494 | ... | ... | 1'1 | 0'0 | 1'1 | 11300 | 57'4 | -1'3 | 58'7 | 58'4 | 57'4 | 0.006532 |
| -0.093639 | ... | ... | 0'6 | 0'0 | 0'6 | 11400 | 68'4 | 0'0 | 68'4 | ... | ... | 0.007522 |
| -0.083868 | ... | ... | 0'5 | 0'0 | 0'5 | 11500 | 78'2 | 0'0 | 78'2 | ... | ... | 0.008512 |
| -0.072324 | ... | ... | 0'4 | 0'0 | 0'4 | 11600 | 88'1 | 0'0 | 88'1 | ... | ... | 0.009501 |
| -0.058928 | ... | ... | 0'3 | 0'0 | 0'3 | 11700 | 98'0 | 0'0 | 98'0 | ... | ... | 0.010491 |
| -0.060038 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 108'0 | 0'0 | 108'0 | ... | ... | 0.011481 |
| -0.044113 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 117'7 | 0'0 | 117'7 | ... | ... | 0.01247 |
| -0.044763 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 127'7 | 0'0 | 127'7 | ... | ... | 0.01346 |
| -0.045367 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 137'7 | 0'0 | 137'7 | ... | ... | 0.01445 |
| -0.045935 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 12200 | 147'7 | 0'0 | 147'7 | ... | ... | 0.01544 |
| -0.046472 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 157'7 | 0'0 | 157'7 | ... | ... | 0.016429 |
| -0.046971 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 167'6 | 0'0 | 167'6 | ... | ... | 0.017419 |
| -0.026787 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 177'6 | 0'0 | 177'6 | ... | ... | 0.018409 |
| -0.027025 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 187'6 | 0'0 | 187'6 | ... | ... | 0.019398 |
| -0.027243 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 197'6 | 0'0 | 197'6 | ... | ... | 0.020388 |
| -0.027455 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 207'6 | 0'0 | 207'6 | ... | ... | 0.021378 |
| -0.027662 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 217'6 | 0'0 | 217'6 | ... | ... | 0.022368 |
| -0.027859 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 227'6 | 0'0 | 227'6 | ... | ... | 0.023357 |
| -0.028042 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 237'6 | 0'0 | 237'6 | ... | ... | 0.024347 |
| -0.02822 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 247'6 | 0'0 | 247'6 | ... | ... | 0.025337 |
| -0.028396 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 257'6 | 0'0 | 257'6 | ... | ... | 0.026326 |
| -0.028566 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 267'6 | 0'0 | 267'6 | ... | ... | 0.027316 |
| -0.028725 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 277'6 | 0'0 | 277'6 | ... | ... | 0.028306 |
| -0.02888 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 287'6 | 0'0 | 287'6 | ... | ... | 0.029296 |
| -0.02903 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 297'6 | 0'0 | 297'6 | ... | ... | 0.030285 |
| -0.029176 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 307'6 | 0'0 | 307'6 | ... | ... | 0.031275 |
| -0.029319 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 317'6 | 0'0 | 317'6 | ... | ... | 0.032265 |
| -0.029456 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 327'6 | 0'0 | 327'6 | ... | ... | 0.033255 |
| -0.029719 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 347'6 | 0'0 | 347'6 | ... | ... | 0.035234 |
| -0.029971 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 367'6 | 0'0 | 367'6 | ... | ... | 0.037213 |
| -0.030202 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 387'6 | 0'0 | 387'6 | ... | ... | 0.039193 |
| -0.030428 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 407'6 | 0'0 | 407'6 | ... | ... | 0.041172 |
| -0.030647 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 427'6 | 0'0 | 427'6 | ... | ... | 0.043152 |
| -0.030851 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 447'6 | 0'0 | 447'6 | ... | ... | 0.045131 |
| -0.031044 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 467'6 | 0'0 | 467'6 | ... | ... | 0.047111 |
| -0.031231 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 487'6 | 0'0 | 487'6 | ... | ... | 0.04909 |
| -0.031417 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 507'6 | 0'0 | 507'6 | ... | ... | 0.051069 |
| -0.03159 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 527'6 | 0'0 | 527'6 | ... | ... | 0.053049 |
| -0.031757 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 547'6 | 0'0 | 547'6 | ... | ... | 0.055028 |
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.