Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.75046 | ... | ... | 572'2 | 0'0 | 572'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031714 |
| -0.742934 | ... | ... | 552'2 | 0'0 | 552'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031565 |
| -0.735104 | ... | ... | 532'2 | 0'0 | 532'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03141 |
| -0.72697 | ... | ... | 512'2 | 0'0 | 512'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031242 |
| -0.718529 | ... | ... | 492'2 | 0'0 | 492'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031068 |
| -0.709775 | ... | ... | 472'2 | 0'0 | 472'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030889 |
| -0.700698 | ... | ... | 452'2 | 0'0 | 452'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030696 |
| -0.691286 | ... | ... | 432'2 | 0'0 | 432'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030495 |
| -0.68152 | ... | ... | 412'2 | 0'0 | 412'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030286 |
| -0.67138 | ... | ... | 392'2 | 0'0 | 392'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030058 |
| -0.66084 | ... | ... | 372'2 | 0'0 | 372'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029821 |
| -0.649867 | ... | ... | 352'2 | 0'0 | 352'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02957 |
| -0.638424 | ... | ... | 332'2 | 0'0 | 332'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029304 |
| -0.626465 | ... | ... | 312'2 | 0'0 | 312'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029025 |
| -0.613931 | ... | ... | 292'2 | 0'0 | 292'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028717 |
| -0.600751 | ... | ... | 272'2 | 0'0 | 272'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028394 |
| -0.593894 | ... | ... | 262'2 | 0'0 | 262'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028223 |
| -0.586841 | ... | ... | 252'2 | 0'0 | 252'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028043 |
| -0.579582 | ... | ... | 242'2 | 0'0 | 242'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027858 |
| -0.572097 | ... | ... | 232'2 | 0'0 | 232'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027666 |
| -0.564365 | ... | ... | 222'2 | 0'0 | 222'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02746 |
| -0.556374 | ... | ... | 212'2 | 0'0 | 212'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02725 |
| -0.548096 | ... | ... | 202'2 | 0'0 | 202'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027031 |
| -0.539506 | ... | ... | 192'2 | 0'0 | 192'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026795 |
| -0.53057 | ... | ... | 182'2 | 0'0 | 182'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026547 |
| -0.521254 | ... | ... | 172'2 | 0'0 | 172'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026293 |
| -0.511524 | ... | ... | 162'2 | 0'0 | 162'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026015 |
| -0.501313 | ... | ... | 152'2 | 0'0 | 152'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025721 |
| -0.490583 | ... | ... | 142'2 | 0'0 | 142'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025412 |
| -0.479249 | ... | ... | 132'2 | 0'0 | 132'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025075 |
| -0.467234 | ... | ... | 122'2 | 0'0 | 122'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024714 |
| -0.461199 | ... | ... | 112'3 | 0'0 | 112'3 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.042692 |
| -0.447251 | ... | ... | 102'3 | 0'0 | 102'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.041866 |
| -0.438461 | ... | ... | 92'4 | 0'0 | 92'4 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040954 |
| -0.421802 | ... | ... | 82'4 | 0'0 | 82'4 | 9900 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.054971 |
| -0.40918 | ... | ... | 72'5 | 0'0 | 72'5 | 10000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.066571 |
| -0.393808 | ... | ... | 62'6 | 0'0 | 62'6 | 10100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.075902 |
| -0.394556 | ... | ... | 60'7 | 0'0 | 60'7 | 10120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.075234 |
| -0.389851 | ... | ... | 58'7 | 0'0 | 58'7 | 10140 | 0'6 | 0'0 | 0'6 | ... | ... | -0.085458 |
| -0.390129 | ... | ... | 57'0 | 0'0 | 57'0 | 10160 | 0'7 | 0'0 | 0'7 | ... | ... | -0.094871 |
| -0.390105 | ... | ... | 55'1 | 0'0 | 55'1 | 10180 | 0'7 | 0'0 | 0'7 | ... | ... | -0.093876 |
| -0.384861 | ... | ... | 53'1 | 0'0 | 53'1 | 10200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.102406 |
| -0.384304 | ... | ... | 51'2 | 0'0 | 51'2 | 10220 | 1'1 | 0'0 | 1'1 | ... | ... | -0.110261 |
| -0.38341 | ... | ... | 49'3 | 0'0 | 49'3 | 10240 | 1'2 | 0'0 | 1'2 | ... | ... | -0.117484 |
| -0.382169 | ... | ... | 47'4 | 0'0 | 47'4 | 10260 | 1'3 | 0'0 | 1'3 | ... | ... | -0.124105 |
| -0.380562 | ... | ... | 45'5 | 0'0 | 45'5 | 10280 | 1'4 | 0'0 | 1'4 | ... | ... | -0.130143 |
| -0.383002 | ... | ... | 43'7 | 0'0 | 43'7 | 10300 | 2'5 | 1'0 | 1'5 | 2'5 | 2'0 | -0.189576 |
| -0.380518 | ... | ... | 42'0 | 0'0 | 42'0 | 10320 | 1'7 | 0'0 | 1'7 | ... | ... | -0.147465 |
| -0.38183 | ... | ... | 40'2 | 0'0 | 40'2 | 10340 | 2'1 | 0'0 | 2'1 | ... | ... | -0.15802 |
| -0.382492 | ... | ... | 38'4 | 0'0 | 38'4 | 10360 | 2'3 | 0'0 | 2'3 | ... | ... | -0.16736 |
| -0.382479 | ... | ... | 36'6 | 0'0 | 36'6 | 10380 | 2'5 | 0'0 | 2'5 | ... | ... | -0.175533 |
| -0.385652 | ... | ... | 35'1 | 0'0 | 35'1 | 10400 | 4'3 | 1'4 | 2'7 | 4'3 | 3'3 | -0.242979 |
| -0.387884 | ... | ... | 33'4 | 0'0 | 33'4 | 10420 | 3'2 | 0'0 | 3'2 | ... | ... | -0.193585 |
| -0.389153 | ... | ... | 31'7 | 0'0 | 31'7 | 10440 | 3'6 | 0'1 | 3'5 | 3'6 | 3'6 | -0.207643 |
| -0.389438 | ... | ... | 30'2 | 0'0 | 30'2 | 10460 | 4'0 | 0'0 | 4'0 | ... | ... | -0.210598 |
| -0.392166 | ... | ... | 28'6 | 0'0 | 28'6 | 10480 | 4'4 | 0'0 | 4'4 | ... | ... | -0.220888 |
| -0.393655 | ... | ... | 27'2 | 0'0 | 27'2 | 10500 | 6'4 | 1'4 | 5'0 | 6'7 | 6'4 | -0.274973 |
| -0.393879 | ... | ... | 25'6 | 0'0 | 25'6 | 10520 | 5'4 | 0'0 | 5'4 | ... | ... | -0.235328 |
| -0.392806 | ... | ... | 24'2 | 0'0 | 24'2 | 10540 | 6'1 | 0'0 | 6'1 | ... | ... | -0.243093 |
| -0.393529 | ... | ... | 22'7 | 0'0 | 22'7 | 10560 | 6'6 | 0'0 | 6'6 | ... | ... | -0.248528 |
| -0.395815 | ... | ... | 21'5 | 0'0 | 21'5 | 10580 | 7'3 | 0'0 | 7'3 | ... | ... | -0.251652 |
| -0.393414 | ... | ... | 20'2 | 0'0 | 20'2 | 10600 | 11'7 | 3'6 | 8'1 | 11'7 | 8'4 | -0.348093 |
| -0.392408 | ... | ... | 19'0 | 0'0 | 19'0 | 10620 | 8'7 | 0'0 | 8'7 | ... | ... | -0.256943 |
| -0.392652 | ... | ... | 17'7 | 0'0 | 17'7 | 10640 | 9'5 | 0'0 | 9'5 | ... | ... | -0.255723 |
| -0.302198 | 13'4 | 13'0 | 16'6 | -3'6 | 13'0 | 10660 | 10'4 | 0'0 | 10'4 | ... | ... | -0.254797 |
| -0.387727 | ... | ... | 15'5 | 0'0 | 15'5 | 10680 | 15'2 | 3'7 | 11'3 | 15'2 | 15'2 | -0.343144 |
| -0.277718 | 12'3 | 10'1 | 14'4 | -4'3 | 10'1 | 10700 | 16'7 | 4'5 | 12'2 | 16'7 | 16'7 | -0.355431 |
| -0.378314 | ... | ... | 13'4 | 0'0 | 13'4 | 10720 | 13'2 | 0'0 | 13'2 | ... | ... | -0.237783 |
| -0.31048 | 10'0 | 10'0 | 12'5 | -2'5 | 10'0 | 10740 | 14'3 | 0'0 | 14'3 | ... | ... | -0.231205 |
| -0.370383 | ... | ... | 11'6 | 0'0 | 11'6 | 10760 | 15'4 | 0'0 | 15'4 | ... | ... | -0.221557 |
| -0.363582 | ... | ... | 10'7 | 0'0 | 10'7 | 10780 | 16'5 | 0'0 | 16'5 | ... | ... | -0.208614 |
| -0.273389 | 8'4 | 7'0 | 10'0 | -3'0 | 7'0 | 10800 | 21'0 | 3'2 | 17'6 | 21'0 | 21'0 | -0.286758 |
| -0.347443 | ... | ... | 9'2 | 0'0 | 9'2 | 10820 | 19'0 | 0'0 | 19'0 | ... | ... | -0.175475 |
| -0.298464 | 7'1 | 7'1 | 8'4 | -1'3 | 7'1 | 10840 | 20'2 | 0'0 | 20'2 | ... | ... | -0.15483 |
| -0.330673 | ... | ... | 7'7 | 0'0 | 7'7 | 10860 | 21'5 | 0'0 | 21'5 | ... | ... | -0.134577 |
| -0.321448 | ... | ... | 7'2 | 0'0 | 7'2 | 10880 | 23'0 | 0'0 | 23'0 | ... | ... | -0.109472 |
| -0.251691 | 6'2 | 4'6 | 6'5 | -1'6 | 4'7 | 10900 | 24'3 | 0'0 | 24'3 | ... | ... | -0.077628 |
| -0.30184 | ... | ... | 6'1 | 0'0 | 6'1 | 10920 | 25'7 | 0'0 | 25'7 | ... | ... | -0.044275 |
| -0.291712 | ... | ... | 5'5 | 0'0 | 5'5 | 10940 | 27'3 | 0'0 | 27'3 | ... | ... | 0.002722 |
| -0.280017 | ... | ... | 5'1 | 0'0 | 5'1 | 10960 | 28'7 | 0'0 | 28'7 | ... | ... | 0.00292 |
| -0.27156 | ... | ... | 4'6 | 0'0 | 4'6 | 10980 | 30'3 | 0'0 | 30'3 | ... | ... | 0.003118 |
| -0.202379 | 4'2 | 2'6 | 4'2 | -1'2 | 3'0 | 11000 | 34'4 | 2'4 | 32'0 | 34'4 | 34'4 | -0.094927 |
| -0.194095 | 2'6 | 2'6 | 4'0 | -1'2 | 2'6 | 11020 | 33'5 | 0'0 | 33'5 | ... | ... | 0.003513 |
| -0.23873 | ... | ... | 3'5 | 0'0 | 3'5 | 11040 | 35'2 | 0'0 | 35'2 | ... | ... | 0.003711 |
| -0.225121 | ... | ... | 3'2 | 0'0 | 3'2 | 11060 | 37'0 | 0'0 | 37'0 | ... | ... | 0.003909 |
| -0.155793 | 1'7 | 1'7 | 3'0 | -1'1 | 1'7 | 11080 | 38'6 | 0'0 | 38'6 | ... | ... | 0.004107 |
| -0.165323 | 2'0 | 1'6 | 2'6 | -0'6 | 2'0 | 11100 | 45'1 | 4'6 | 40'3 | 45'3 | 45'1 | -0.144009 |
| -0.195967 | ... | ... | 2'4 | 0'0 | 2'4 | 11120 | 42'2 | 0'0 | 42'2 | ... | ... | 0.004503 |
| -0.184352 | ... | ... | 2'2 | 0'0 | 2'2 | 11140 | 44'0 | 0'0 | 44'0 | ... | ... | 0.004701 |
| -0.179225 | ... | ... | 2'1 | 0'0 | 2'1 | 11160 | 45'6 | 0'0 | 45'6 | ... | ... | 0.004899 |
| -0.165876 | ... | ... | 1'7 | 0'0 | 1'7 | 11180 | 47'5 | 0'0 | 47'5 | ... | ... | 0.005097 |
| -0.159622 | ... | ... | 1'6 | 0'0 | 1'6 | 11200 | 49'3 | 0'0 | 49'3 | ... | ... | 0.005295 |
| -0.152915 | ... | ... | 1'5 | 0'0 | 1'5 | 11220 | 51'2 | 0'0 | 51'2 | ... | ... | 0.005493 |
| -0.145744 | ... | ... | 1'4 | 0'0 | 1'4 | 11240 | 53'1 | 0'0 | 53'1 | ... | ... | 0.005691 |
| -0.138094 | ... | ... | 1'3 | 0'0 | 1'3 | 11260 | 55'0 | 0'0 | 55'0 | ... | ... | 0.005889 |
| -0.121267 | ... | ... | 1'1 | 0'0 | 1'1 | 11300 | 57'4 | -1'3 | 58'7 | 58'4 | 57'4 | 0.006285 |
| -0.080853 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 11400 | 68'4 | 0'0 | 68'4 | ... | ... | 0.007274 |
| -0.083298 | ... | ... | 0'5 | 0'0 | 0'5 | 11500 | 78'2 | 0'0 | 78'2 | ... | ... | 0.008264 |
| -0.071905 | ... | ... | 0'4 | 0'0 | 0'4 | 11600 | 88'1 | 0'0 | 88'1 | ... | ... | 0.009254 |
| -0.058636 | ... | ... | 0'3 | 0'0 | 0'3 | 11700 | 98'0 | 0'0 | 98'0 | ... | ... | 0.010244 |
| -0.05977 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 108'0 | 0'0 | 108'0 | ... | ... | 0.011233 |
| -0.043944 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 117'7 | 0'0 | 117'7 | ... | ... | 0.012223 |
| -0.044605 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 127'7 | 0'0 | 127'7 | ... | ... | 0.013213 |
| -0.045222 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 12100 | 137'7 | 0'0 | 137'7 | ... | ... | 0.014202 |
| -0.045796 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 12200 | 147'7 | 0'0 | 147'7 | ... | ... | 0.015192 |
| -0.046341 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 157'7 | 0'0 | 157'7 | ... | ... | 0.016182 |
| -0.046849 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 167'6 | 0'0 | 167'6 | ... | ... | 0.017172 |
| -0.026726 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 177'6 | 0'0 | 177'6 | ... | ... | 0.018161 |
| -0.026966 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 187'6 | 0'0 | 187'6 | ... | ... | 0.019151 |
| -0.02719 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 197'6 | 0'0 | 197'6 | ... | ... | 0.020141 |
| -0.027402 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 207'6 | 0'0 | 207'6 | ... | ... | 0.02113 |
| -0.027611 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 217'6 | 0'0 | 217'6 | ... | ... | 0.02212 |
| -0.027812 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 227'6 | 0'0 | 227'6 | ... | ... | 0.02311 |
| -0.027997 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 237'6 | 0'0 | 237'6 | ... | ... | 0.0241 |
| -0.028176 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 247'6 | 0'0 | 247'6 | ... | ... | 0.025089 |
| -0.028352 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 257'6 | 0'0 | 257'6 | ... | ... | 0.026079 |
| -0.028525 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 267'6 | 0'0 | 267'6 | ... | ... | 0.027069 |
| -0.028686 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 277'6 | 0'0 | 277'6 | ... | ... | 0.028058 |
| -0.028842 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 287'6 | 0'0 | 287'6 | ... | ... | 0.029048 |
| -0.028993 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 297'6 | 0'0 | 297'6 | ... | ... | 0.030038 |
| -0.02914 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 307'6 | 0'0 | 307'6 | ... | ... | 0.031028 |
| -0.029285 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 317'6 | 0'0 | 317'6 | ... | ... | 0.032017 |
| -0.029422 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 327'6 | 0'0 | 327'6 | ... | ... | 0.033007 |
| -0.029687 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 347'6 | 0'0 | 347'6 | ... | ... | 0.034987 |
| -0.02994 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 367'6 | 0'0 | 367'6 | ... | ... | 0.036966 |
| -0.030173 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 387'6 | 0'0 | 387'6 | ... | ... | 0.038945 |
| -0.030401 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 407'6 | 0'0 | 407'6 | ... | ... | 0.040925 |
| -0.03062 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 427'6 | 0'0 | 427'6 | ... | ... | 0.042904 |
| -0.030826 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 447'6 | 0'0 | 447'6 | ... | ... | 0.044884 |
| -0.03102 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 467'6 | 0'0 | 467'6 | ... | ... | 0.046863 |
| -0.031208 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 487'6 | 0'0 | 487'6 | ... | ... | 0.048843 |
| -0.031394 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 507'6 | 0'0 | 507'6 | ... | ... | 0.050822 |
| -0.031569 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 527'6 | 0'0 | 527'6 | ... | ... | 0.052801 |
| -0.031736 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 547'6 | 0'0 | 547'6 | ... | ... | 0.054781 |
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.