Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.094096 | ... | ... | 297'4 | 9'4 | 307'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046916 |
| -0.091046 | ... | ... | 287'4 | 9'4 | 297'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046672 |
| -0.087993 | ... | ... | 277'4 | 9'4 | 287'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046421 |
| -0.084939 | ... | ... | 267'4 | 9'4 | 277'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046163 |
| -0.081884 | ... | ... | 257'4 | 9'4 | 267'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045898 |
| -0.078827 | ... | ... | 247'4 | 9'4 | 257'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04562 |
| -0.075769 | ... | ... | 237'4 | 9'4 | 247'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045332 |
| -0.07271 | ... | ... | 227'4 | 9'4 | 237'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045034 |
| -0.069651 | ... | ... | 217'4 | 9'4 | 227'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044724 |
| -0.066589 | ... | ... | 207'4 | 9'4 | 217'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044389 |
| -0.063526 | ... | ... | 197'4 | 9'4 | 207'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044051 |
| -0.060462 | ... | ... | 187'4 | 9'4 | 197'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043699 |
| -0.057398 | ... | ... | 177'4 | 9'4 | 187'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043319 |
| -0.054332 | ... | ... | 167'4 | 9'4 | 177'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042918 |
| -0.051266 | ... | ... | 157'4 | 9'4 | 167'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042509 |
| -0.048199 | ... | ... | 147'4 | 9'4 | 157'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042062 |
| -0.045132 | ... | ... | 137'5 | 9'3 | 147'0 | 9700 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.041589 |
| -0.071584 | ... | ... | 127'6 | 9'3 | 137'1 | 9800 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.072433 |
| -0.094987 | ... | ... | 117'6 | 9'4 | 127'2 | 9900 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.098831 |
| -0.115896 | ... | ... | 108'0 | 9'3 | 117'3 | 10000 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.09719 |
| -0.112788 | ... | ... | 100'1 | 9'2 | 109'3 | 10080 | 0'4 | -0'1 | 0'5 | ... | ... | -0.120155 |
| -0.134562 | ... | ... | 98'1 | 9'3 | 107'4 | 10100 | 0'4 | -0'2 | 0'6 | 0'4 | 0'4 | -0.119675 |
| -0.133686 | ... | ... | 96'1 | 9'3 | 105'4 | 10120 | 0'5 | -0'1 | 0'6 | 0'4 | 0'4 | -0.14182 |
| -0.132804 | ... | ... | 94'1 | 9'3 | 103'4 | 10140 | 0'5 | -0'1 | 0'6 | ... | ... | -0.14121 |
| -0.131915 | ... | ... | 92'2 | 9'2 | 101'4 | 10160 | 0'5 | -0'2 | 0'7 | ... | ... | -0.14059 |
| -0.131018 | ... | ... | 90'2 | 9'2 | 99'4 | 10180 | 0'5 | -0'2 | 0'7 | ... | ... | -0.139958 |
| -0.151082 | ... | ... | 88'2 | 9'3 | 97'5 | 10200 | 0'5 | -0'2 | 0'7 | 0'6 | 0'5 | -0.139313 |
| -0.150074 | ... | ... | 86'3 | 9'2 | 95'5 | 10220 | 0'6 | -0'1 | 0'7 | ... | ... | -0.159542 |
| -0.149055 | ... | ... | 84'3 | 9'2 | 93'5 | 10240 | 0'6 | -0'2 | 1'0 | ... | ... | -0.158752 |
| -0.148025 | ... | ... | 82'4 | 9'1 | 91'5 | 10260 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.157946 |
| -0.166607 | ... | ... | 80'4 | 9'2 | 89'6 | 10280 | 0'6 | -0'3 | 1'1 | ... | ... | -0.157125 |
| -0.165448 | ... | ... | 78'5 | 9'1 | 87'6 | 10300 | 0'7 | -0'2 | 1'1 | 0'6 | 0'6 | -0.17574 |
| -0.164272 | ... | ... | 76'5 | 9'1 | 85'6 | 10320 | 0'7 | -0'3 | 1'2 | 0'7 | 0'7 | -0.174756 |
| -0.181583 | ... | ... | 74'6 | 9'1 | 83'7 | 10340 | 1'0 | -0'2 | 1'2 | ... | ... | -0.192169 |
| -0.18026 | ... | ... | 72'6 | 9'1 | 81'7 | 10360 | 1'0 | -0'3 | 1'3 | ... | ... | -0.191011 |
| -0.19651 | ... | ... | 70'7 | 9'1 | 80'0 | 10380 | 1'1 | -0'3 | 1'4 | 1'1 | 1'1 | -0.207321 |
| -0.195025 | 74'6 | 74'6 | 69'0 | 9'0 | 78'0 | 10400 | 1'1 | -0'4 | 1'5 | ... | ... | -0.205976 |
| -0.210278 | ... | ... | 67'1 | 9'0 | 76'1 | 10420 | 1'2 | -0'3 | 1'5 | ... | ... | -0.221254 |
| -0.224736 | ... | ... | 65'2 | 9'0 | 74'2 | 10440 | 1'2 | -0'4 | 1'6 | ... | ... | -0.219708 |
| -0.238446 | ... | ... | 63'3 | 9'0 | 72'3 | 10460 | 1'3 | -0'4 | 1'7 | ... | ... | -0.234002 |
| -0.236461 | ... | ... | 61'4 | 8'7 | 70'3 | 10480 | 1'4 | -0'4 | 2'0 | ... | ... | -0.24753 |
| -0.249291 | ... | ... | 59'5 | 8'7 | 68'4 | 10500 | 1'5 | -0'5 | 2'2 | 1'6 | 1'4 | -0.260331 |
| -0.26144 | ... | ... | 57'6 | 8'7 | 66'5 | 10520 | 1'6 | -0'5 | 2'3 | ... | ... | -0.272436 |
| -0.286505 | ... | ... | 56'0 | 8'7 | 64'7 | 10540 | 1'7 | -0'5 | 2'4 | ... | ... | -0.283873 |
| -0.296935 | 59'4 | 59'4 | 54'1 | 8'7 | 63'0 | 10560 | 2'0 | -0'6 | 2'6 | ... | ... | -0.294658 |
| -0.306754 | ... | ... | 52'3 | 8'6 | 61'1 | 10580 | 2'2 | -0'6 | 3'0 | ... | ... | -0.317472 |
| -0.328131 | 57'1 | 57'1 | 50'5 | 8'6 | 59'3 | 10600 | 2'3 | -0'7 | 3'2 | 2'6 | 2'3 | -0.32661 |
| -0.336413 | ... | ... | 48'7 | 8'5 | 57'4 | 10620 | 2'5 | -0'7 | 3'4 | ... | ... | -0.346872 |
| -0.355403 | ... | ... | 47'2 | 8'4 | 55'6 | 10640 | 2'7 | -0'7 | 3'6 | 3'0 | 2'6 | -0.365687 |
| -0.373025 | ... | ... | 45'4 | 8'4 | 54'0 | 10660 | 3'1 | -1'0 | 4'1 | ... | ... | -0.383133 |
| -0.38934 | ... | ... | 43'7 | 8'3 | 52'2 | 10680 | 3'3 | -1'0 | 4'3 | 3'3 | 3'3 | -0.399269 |
| -0.414249 | ... | ... | 42'2 | 8'3 | 50'5 | 10700 | 3'5 | -1'1 | 4'6 | 4'1 | 3'0 | -0.414137 |
| -0.427707 | ... | ... | 40'5 | 8'2 | 48'7 | 10720 | 4'0 | -1'1 | 5'1 | 4'0 | 4'0 | -0.437213 |
| -0.449046 | ... | ... | 39'0 | 8'2 | 47'2 | 10740 | 4'2 | -1'3 | 5'5 | 4'4 | 4'2 | -0.449313 |
| -0.46851 | ... | ... | 37'4 | 8'1 | 45'5 | 10760 | 4'5 | -1'3 | 6'0 | ... | ... | -0.468937 |
| -0.486179 | ... | ... | 36'0 | 8'0 | 44'0 | 10780 | 5'0 | -1'4 | 6'4 | 4'6 | 4'6 | -0.486735 |
| -0.502115 | 40'6 | 40'6 | 34'4 | 7'7 | 42'3 | 10800 | 5'3 | -1'5 | 7'0 | 6'5 | 4'4 | -0.502774 |
| -0.516362 | ... | ... | 33'0 | 7'6 | 40'6 | 10820 | 5'7 | -1'5 | 7'4 | ... | ... | -0.524716 |
| -0.536268 | ... | ... | 31'5 | 7'5 | 39'2 | 10840 | 6'2 | -1'7 | 8'1 | 6'3 | 5'5 | -0.537078 |
| -0.553968 | ... | ... | 30'1 | 7'5 | 37'6 | 10860 | 6'6 | -2'0 | 8'6 | 6'7 | 6'7 | -0.554828 |
| -0.569543 | ... | ... | 28'6 | 7'4 | 36'2 | 10880 | 7'2 | -2'1 | 9'3 | 8'2 | 8'2 | -0.570433 |
| -0.583044 | ... | ... | 27'4 | 7'2 | 34'6 | 10900 | 7'7 | -2'1 | 10'0 | 8'6 | 7'2 | -0.590415 |
| -0.600745 | 32'0 | 32'0 | 26'1 | 7'2 | 33'3 | 10920 | 8'3 | -2'2 | 10'5 | ... | ... | -0.601646 |
| -0.609984 | 31'0 | 31'0 | 24'7 | 7'0 | 31'7 | 10940 | 9'0 | -2'3 | 11'3 | 10'2 | 8'4 | -0.61688 |
| -0.623053 | 29'3 | 29'3 | 23'5 | 6'7 | 30'4 | 10960 | 9'5 | -2'4 | 12'1 | 9'5 | 9'0 | -0.629715 |
| -0.633762 | ... | ... | 22'3 | 6'6 | 29'1 | 10980 | 10'2 | -2'6 | 13'0 | 10'3 | 9'7 | -0.640199 |
| -0.647608 | 27'0 | 27'0 | 21'2 | 6'5 | 27'7 | 11000 | 10'7 | -2'7 | 13'6 | 13'3 | 9'5 | -0.648359 |
| -0.653523 | ... | ... | 20'1 | 6'3 | 26'4 | 11020 | 11'5 | -3'0 | 14'5 | 11'7 | 11'0 | -0.659527 |
| -0.662325 | ... | ... | 19'0 | 6'2 | 25'2 | 11040 | 12'3 | -3'1 | 15'4 | 12'4 | 11'2 | -0.668125 |
| -0.673651 | 22'5 | 22'5 | 18'0 | 6'1 | 24'1 | 11060 | 13'1 | -3'3 | 16'4 | 13'2 | 12'0 | -0.674183 |
| -0.677267 | 23'0 | 22'5 | 17'0 | 5'7 | 22'7 | 11080 | 13'7 | -3'5 | 17'4 | 16'1 | 12'7 | -0.677711 |
| -0.68326 | 21'7 | 18'0 | 16'0 | 5'6 | 21'6 | 11100 | 14'6 | -3'6 | 18'4 | 16'5 | 14'2 | -0.683611 |
| -0.691431 | 19'3 | 16'7 | 15'1 | 5'5 | 20'6 | 11120 | 15'6 | -3'7 | 19'5 | ... | ... | -0.691685 |
| -0.692048 | 19'5 | 18'2 | 14'2 | 5'3 | 19'5 | 11140 | 16'6 | -4'0 | 20'6 | 17'2 | 17'2 | -0.697015 |
| -0.694797 | 17'6 | 17'6 | 13'3 | 5'2 | 18'5 | 11160 | 17'5 | -4'2 | 21'7 | 18'4 | 17'3 | -0.694848 |
| -0.699644 | 17'6 | 16'0 | 12'5 | 5'1 | 17'6 | 11180 | 18'6 | -4'3 | 23'1 | 19'0 | 18'5 | -0.699592 |
| -0.697016 | 17'0 | 12'2 | 11'7 | 4'7 | 16'6 | 11200 | 19'6 | -4'5 | 24'3 | 21'0 | 18'1 | -0.696862 |
| -0.696536 | 15'1 | 14'1 | 11'1 | 4'6 | 15'7 | 11220 | 20'7 | -4'6 | 25'5 | 20'4 | 20'4 | -0.696283 |
| -0.698328 | 14'6 | 13'2 | 10'4 | 4'5 | 15'1 | 11240 | 22'1 | -4'7 | 27'0 | 20'7 | 20'7 | -0.697977 |
| -0.692651 | 13'2 | 12'5 | 9'7 | 4'3 | 14'2 | 11260 | 23'2 | -5'1 | 28'3 | ... | ... | -0.692206 |
| -0.689392 | 11'7 | 11'7 | 9'2 | 4'2 | 13'4 | 11280 | 24'4 | -5'2 | 29'6 | ... | ... | -0.688858 |
| -0.688824 | 13'0 | 8'7 | 8'6 | 4'1 | 12'7 | 11300 | 25'6 | -5'3 | 31'1 | 25'4 | 25'4 | -0.683042 |
| -0.680731 | 10'5 | 10'5 | 8'1 | 4'0 | 12'1 | 11320 | 27'1 | -5'4 | 32'5 | 28'5 | 28'5 | -0.68004 |
| -0.675568 | 11'3 | 10'4 | 7'5 | 3'7 | 11'4 | 11340 | 28'4 | -5'5 | 34'1 | ... | ... | -0.674808 |
| -0.66818 | 11'0 | 9'6 | 7'1 | 3'6 | 10'7 | 11360 | 29'7 | -5'6 | 35'5 | ... | ... | -0.66736 |
| -0.658561 | 10'1 | 8'4 | 6'6 | 3'4 | 10'2 | 11380 | 31'2 | -5'7 | 37'1 | ... | ... | -0.657693 |
| -0.646692 | 9'6 | 6'6 | 6'2 | 3'3 | 9'5 | 11400 | 32'5 | -6'1 | 38'6 | 32'6 | 32'0 | -0.645787 |
| -0.638655 | 8'3 | 8'3 | 5'7 | 3'2 | 9'1 | 11420 | 34'1 | -6'1 | 40'2 | ... | ... | -0.637721 |
| -0.628704 | 8'3 | 8'3 | 5'4 | 3'1 | 8'5 | 11440 | 35'5 | -6'2 | 41'7 | ... | ... | -0.627753 |
| -0.616832 | 7'2 | 6'3 | 5'1 | 3'0 | 8'1 | 11460 | 37'1 | -6'3 | 43'4 | ... | ... | -0.615878 |
| -0.603017 | ... | ... | 4'6 | 2'7 | 7'5 | 11480 | 38'5 | -6'5 | 45'2 | ... | ... | -0.602075 |
| -0.594232 | 7'3 | 4'5 | 4'3 | 2'7 | 7'2 | 11500 | 40'1 | -6'6 | 46'7 | ... | ... | -0.586311 |
| -0.576693 | 5'7 | 5'2 | 4'1 | 2'5 | 6'6 | 11520 | 41'6 | -6'6 | 48'4 | ... | ... | -0.575817 |
| -0.56463 | ... | ... | 3'7 | 2'4 | 6'3 | 11540 | 43'3 | -6'7 | 50'2 | ... | ... | -0.563805 |
| -0.551024 | 5'2 | 4'7 | 3'5 | 2'3 | 6'0 | 11560 | 45'0 | -7'0 | 52'0 | ... | ... | -0.55027 |
| -0.535852 | 5'6 | 4'5 | 3'3 | 2'2 | 5'5 | 11580 | 46'5 | -7'1 | 53'6 | 46'6 | 46'6 | -0.535189 |
| -0.527472 | 5'3 | 3'6 | 3'1 | 2'2 | 5'3 | 11600 | 48'2 | -7'2 | 55'4 | ... | ... | -0.518532 |
| -0.509391 | 5'0 | 4'3 | 2'7 | 2'1 | 5'0 | 11620 | 50'0 | -7'3 | 57'3 | ... | ... | -0.508943 |
| -0.498648 | 3'2 | 3'2 | 2'6 | 2'0 | 4'6 | 11640 | 51'5 | -7'4 | 59'1 | ... | ... | -0.489344 |
| -0.486856 | 3'7 | 3'3 | 2'4 | 2'0 | 4'4 | 11660 | 53'3 | -7'5 | 61'0 | ... | ... | -0.477395 |
| -0.46435 | 3'1 | 2'7 | 2'3 | 1'6 | 4'1 | 11680 | 55'1 | -7'5 | 62'6 | ... | ... | -0.464381 |
| -0.460049 | 3'5 | 2'7 | 2'2 | 1'6 | 4'0 | 11700 | 56'7 | -7'6 | 64'5 | ... | ... | -0.450291 |
| -0.445006 | ... | ... | 2'1 | 1'5 | 3'6 | 11720 | 58'5 | -7'7 | 66'4 | ... | ... | -0.435107 |
| -0.428825 | 3'0 | 3'0 | 2'0 | 1'4 | 3'4 | 11740 | 60'3 | -8'0 | 68'3 | ... | ... | -0.418794 |
| -0.411475 | ... | ... | 1'7 | 1'3 | 3'2 | 11760 | 62'2 | -8'0 | 70'2 | ... | ... | -0.412364 |
| -0.404338 | 2'7 | 2'5 | 1'6 | 1'3 | 3'1 | 11780 | 64'0 | -8'1 | 72'1 | ... | ... | -0.394112 |
| -0.384962 | 2'4 | 1'7 | 1'5 | 1'2 | 2'7 | 11800 | 65'7 | -8'1 | 74'0 | ... | ... | -0.386398 |
| -0.376489 | ... | ... | 1'4 | 1'2 | 2'6 | 11820 | 67'6 | -8'2 | 76'0 | ... | ... | -0.378184 |
| -0.367495 | ... | ... | 1'4 | 1'1 | 2'5 | 11840 | 69'4 | -8'3 | 77'7 | ... | ... | -0.357071 |
| -0.357968 | ... | ... | 1'3 | 1'1 | 2'4 | 11860 | 71'3 | -8'3 | 79'6 | ... | ... | -0.347518 |
| -0.34791 | ... | ... | 1'2 | 1'1 | 2'3 | 11880 | 73'2 | -8'4 | 81'6 | ... | ... | -0.337445 |
| -0.337309 | 2'0 | 2'0 | 1'2 | 1'0 | 2'2 | 11900 | 75'1 | -8'4 | 83'5 | ... | ... | -0.326838 |
| -0.291151 | 1'5 | 1'1 | 1'0 | 0'6 | 1'6 | 12000 | 84'5 | -8'6 | 93'3 | ... | ... | -0.280893 |
| -0.250978 | ... | ... | 0'6 | 0'5 | 1'3 | 12100 | 94'2 | -8'7 | 103'1 | ... | ... | -0.241308 |
| -0.202554 | 1'0 | 1'0 | 0'5 | 0'3 | 1'0 | 12200 | 104'0 | -9'0 | 113'0 | ... | ... | -0.212732 |
| -0.186968 | 0'6 | 0'6 | 0'4 | 0'3 | 0'7 | 12300 | 113'6 | -9'1 | 122'7 | ... | ... | -0.179573 |
| -0.169261 | 0'5 | 0'5 | 0'3 | 0'3 | 0'6 | 12400 | 123'5 | -9'1 | 132'6 | ... | ... | -0.163425 |
| -0.149404 | ... | ... | 0'3 | 0'2 | 0'5 | 12500 | 133'4 | -9'2 | 142'6 | ... | ... | -0.145458 |
| -0.12727 | 0'3 | 0'3 | 0'2 | 0'2 | 0'4 | 12600 | 143'3 | -9'2 | 152'5 | ... | ... | -0.125639 |
| -0.129056 | ... | ... | 0'2 | 0'2 | 0'4 | 12700 | 153'3 | -9'2 | 162'5 | ... | ... | -0.12926 |
| -0.103877 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 12800 | 163'2 | -9'3 | 172'5 | ... | ... | -0.10718 |
| -0.105096 | ... | ... | 0'2 | 0'1 | 0'3 | 12900 | 173'2 | -9'3 | 182'5 | ... | ... | -0.110491 |
| -0.106245 | ... | ... | 0'2 | 0'1 | 0'3 | 13000 | 183'2 | -9'3 | 192'5 | ... | ... | -0.113784 |
| -0.0772 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 193'1 | -9'3 | 202'4 | ... | ... | -0.08923 |
| -0.077905 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 13200 | 203'1 | -9'3 | 212'4 | ... | ... | -0.092354 |
| -0.044262 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 213'0 | -9'4 | 222'4 | ... | ... | -0.065382 |
| -0.0446 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 223'0 | -9'4 | 232'4 | ... | ... | -0.068448 |
| -0.044926 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 233'0 | -9'4 | 242'4 | ... | ... | -0.071514 |
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.