Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.056307 | ... | ... | 561'6 | 0'0 | 561'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027749 |
| 0.05432 | ... | ... | 541'6 | 0'0 | 541'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027619 |
| 0.052333 | ... | ... | 521'6 | 0'0 | 521'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027483 |
| 0.050346 | ... | ... | 501'6 | 0'0 | 501'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027336 |
| 0.048359 | ... | ... | 481'6 | 0'0 | 481'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027184 |
| 0.046372 | ... | ... | 461'6 | 0'0 | 461'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027027 |
| 0.044385 | ... | ... | 441'6 | 0'0 | 441'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026858 |
| 0.042398 | ... | ... | 421'6 | 0'0 | 421'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026682 |
| 0.040411 | ... | ... | 401'6 | 0'0 | 401'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026499 |
| 0.038424 | ... | ... | 381'6 | 0'0 | 381'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026301 |
| 0.036437 | ... | ... | 361'6 | 0'0 | 361'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026094 |
| 0.03445 | ... | ... | 341'6 | 0'0 | 341'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025874 |
| 0.032463 | ... | ... | 321'6 | 0'0 | 321'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025641 |
| 0.030476 | ... | ... | 301'6 | 0'0 | 301'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025397 |
| 0.028489 | ... | ... | 281'6 | 0'0 | 281'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025128 |
| 0.026502 | ... | ... | 261'6 | 0'0 | 261'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024846 |
| 0.025508 | ... | ... | 251'6 | 0'0 | 251'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024696 |
| 0.024515 | ... | ... | 241'6 | 0'0 | 241'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024539 |
| 0.023521 | ... | ... | 231'6 | 0'0 | 231'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024377 |
| 0.022528 | ... | ... | 221'6 | 0'0 | 221'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024209 |
| 0.021534 | ... | ... | 211'6 | 0'0 | 211'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024029 |
| 0.020541 | ... | ... | 201'6 | 0'0 | 201'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023845 |
| 0.019547 | ... | ... | 191'6 | 0'0 | 191'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023654 |
| 0.018554 | ... | ... | 181'6 | 0'0 | 181'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023448 |
| 0.01756 | ... | ... | 171'6 | 0'0 | 171'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023231 |
| 0.016567 | ... | ... | 161'6 | 0'0 | 161'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02301 |
| 0.015573 | ... | ... | 151'6 | 0'0 | 151'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022767 |
| 0.01458 | ... | ... | 141'6 | 0'0 | 141'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02251 |
| 0.013586 | ... | ... | 131'6 | 0'0 | 131'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022239 |
| 0.012593 | ... | ... | 121'6 | 0'0 | 121'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021946 |
| 0.011599 | ... | ... | 111'7 | 0'0 | 111'7 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038027 |
| 0.010606 | ... | ... | 101'7 | 0'0 | 101'7 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037367 |
| 0.009612 | ... | ... | 92'0 | 0'0 | 92'0 | 9700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.050576 |
| 0.008619 | ... | ... | 82'0 | 0'0 | 82'0 | 9800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.049417 |
| 0.007625 | ... | ... | 72'2 | 0'0 | 72'2 | 9900 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.060185 |
| 0.006632 | ... | ... | 62'4 | 0'0 | 62'4 | 10000 | 0'4 | -0'2 | 0'6 | 0'7 | 0'4 | -0.05829 |
| 0.005638 | ... | ... | 52'7 | 0'0 | 52'7 | 10100 | 1'0 | -0'2 | 1'2 | 1'2 | 1'0 | -0.094433 |
| 0 | ... | ... | ... | ... | ... | 10120 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10140 | ... | ... | ... | ... | ... | 0 |
| 0.005042 | ... | ... | 47'3 | 0'0 | 47'3 | 10160 | 1'5 | 0'0 | 1'5 | ... | ... | -0.130444 |
| 0.004843 | ... | ... | 45'4 | 0'0 | 45'4 | 10180 | 1'7 | 0'0 | 1'7 | ... | ... | -0.142832 |
| -0.011977 | 46'6 | 46'6 | 43'6 | 3'0 | 46'6 | 10200 | 1'2 | -0'7 | 2'1 | 2'1 | 1'2 | -0.105529 |
| 0.004446 | ... | ... | 42'0 | 0'0 | 42'0 | 10220 | 1'3 | -0'7 | 2'2 | 1'6 | 1'3 | -0.11167 |
| 0.004247 | ... | ... | 40'2 | 0'0 | 40'2 | 10240 | 1'5 | -0'7 | 2'4 | 2'0 | 1'5 | -0.124212 |
| 0.004049 | ... | ... | 38'4 | 0'0 | 38'4 | 10260 | 1'6 | -1'1 | 2'7 | 2'1 | 1'5 | -0.129103 |
| 0.00385 | ... | ... | 36'7 | 0'0 | 36'7 | 10280 | 1'7 | -1'2 | 3'1 | 2'3 | 1'7 | -0.133545 |
| 0.003651 | ... | ... | 35'1 | 0'0 | 35'1 | 10300 | 2'0 | -1'4 | 3'4 | 3'4 | 2'0 | -0.137538 |
| 0.003452 | ... | ... | 33'4 | 0'0 | 33'4 | 10320 | 2'3 | -1'4 | 3'7 | 4'3 | 2'3 | -0.152411 |
| 0.003254 | ... | ... | 32'0 | 0'0 | 32'0 | 10340 | 2'5 | -1'5 | 4'2 | 2'5 | 2'5 | -0.160359 |
| 0.003055 | ... | ... | 30'3 | 0'0 | 30'3 | 10360 | 3'0 | -1'6 | 4'6 | 3'0 | 3'0 | -0.172322 |
| -0.020278 | ... | ... | 28'7 | 0'0 | 28'7 | 10380 | 4'1 | -1'0 | 5'1 | 5'2 | 4'1 | -0.209592 |
| -0.20848 | 31'3 | 30'7 | 27'3 | 3'5 | 31'0 | 10400 | 3'5 | -2'0 | 5'5 | 5'5 | 3'4 | -0.18758 |
| -0.082163 | ... | ... | 25'7 | 0'0 | 25'7 | 10420 | 4'1 | -2'1 | 6'2 | 4'6 | 4'1 | -0.199781 |
| -0.108331 | ... | ... | 24'4 | 0'0 | 24'4 | 10440 | 4'3 | -2'3 | 6'6 | 5'3 | 4'3 | -0.202406 |
| -0.129477 | ... | ... | 23'1 | 0'0 | 23'1 | 10460 | 7'3 | 0'0 | 7'3 | ... | ... | -0.281446 |
| -0.269041 | 26'0 | 26'0 | 21'7 | 4'1 | 26'0 | 10480 | 8'1 | 0'0 | 8'1 | ... | ... | -0.292244 |
| -0.260218 | 24'0 | 24'0 | 20'5 | 3'3 | 24'0 | 10500 | 6'0 | -2'7 | 8'7 | 7'6 | 5'7 | -0.228441 |
| -0.182917 | ... | ... | 19'3 | 0'0 | 19'3 | 10520 | 6'5 | -3'0 | 9'5 | 9'4 | 6'5 | -0.235817 |
| -0.194425 | ... | ... | 18'1 | 0'0 | 18'1 | 10540 | 7'2 | -3'2 | 10'4 | 7'2 | 7'1 | -0.241351 |
| -0.206347 | ... | ... | 17'0 | 0'0 | 17'0 | 10560 | 8'0 | -3'3 | 11'3 | 8'3 | 7'7 | -0.247971 |
| -0.218394 | ... | ... | 16'0 | 0'0 | 16'0 | 10580 | 8'5 | -3'5 | 12'2 | 10'2 | 8'5 | -0.249797 |
| -0.26033 | 17'5 | 13'1 | 15'0 | 1'4 | 16'4 | 10600 | 9'6 | -3'4 | 13'2 | 13'5 | 9'2 | -0.260652 |
| -0.234439 | ... | ... | 14'0 | 0'0 | 14'0 | 10620 | 10'4 | -3'6 | 14'2 | 10'4 | 10'2 | -0.261218 |
| -0.28057 | 15'0 | 11'4 | 13'0 | 2'0 | 15'0 | 10640 | 11'3 | -3'7 | 15'2 | 12'4 | 11'0 | -0.262441 |
| -0.277133 | 13'6 | 12'3 | 12'1 | 1'5 | 13'6 | 10660 | 12'1 | -4'2 | 16'3 | 13'3 | 12'1 | -0.259023 |
| -0.279531 | 12'7 | 12'7 | 11'2 | 1'5 | 12'7 | 10680 | 13'3 | -4'1 | 17'4 | 13'3 | 13'1 | -0.2639 |
| -0.261673 | 13'1 | 11'1 | 10'3 | 0'6 | 11'1 | 10700 | 14'3 | -4'2 | 18'5 | 15'4 | 14'0 | -0.261513 |
| -0.278527 | 11'1 | 11'1 | 9'5 | 1'4 | 11'1 | 10720 | 19'7 | 0'0 | 19'7 | ... | ... | -0.352182 |
| -0.275144 | 10'4 | 10'2 | 8'7 | 1'3 | 10'2 | 10740 | 17'7 | -3'2 | 21'1 | 17'7 | 17'7 | -0.282914 |
| -0.27259 | 9'7 | 9'4 | 8'2 | 1'2 | 9'4 | 10760 | 22'4 | 0'0 | 22'4 | ... | ... | -0.35432 |
| -0.242123 | ... | ... | 7'5 | 0'0 | 7'5 | 10780 | 23'7 | 0'0 | 23'7 | ... | ... | -0.354713 |
| -0.261982 | 8'4 | 7'6 | 7'0 | 1'0 | 8'0 | 10800 | 21'4 | -3'6 | 25'2 | 21'4 | 21'4 | -0.267366 |
| -0.256958 | 7'3 | 7'3 | 6'4 | 0'7 | 7'3 | 10820 | 26'5 | 0'0 | 26'5 | ... | ... | -0.351678 |
| -0.23049 | ... | ... | 6'0 | 0'0 | 6'0 | 10840 | 28'1 | 0'0 | 28'1 | ... | ... | -0.351245 |
| -0.241802 | 6'1 | 6'1 | 5'4 | 0'5 | 6'1 | 10860 | 24'6 | -4'7 | 29'5 | 24'6 | 24'6 | -0.223872 |
| -0.216935 | ... | ... | 5'0 | 0'0 | 5'0 | 10880 | 31'2 | 0'0 | 31'2 | ... | ... | -0.350294 |
| -0.223214 | 5'0 | 4'4 | 4'5 | 0'3 | 5'0 | 10900 | 32'6 | 0'0 | 32'6 | ... | ... | -0.346779 |
| -0.221303 | 5'3 | 4'5 | 4'2 | 0'4 | 4'6 | 10920 | 34'3 | 0'0 | 34'3 | ... | ... | -0.345547 |
| -0.21025 | 4'2 | 4'1 | 3'7 | 0'3 | 4'2 | 10940 | 36'0 | 0'0 | 36'0 | ... | ... | -0.343494 |
| -0.223592 | 4'4 | 3'7 | 3'4 | 1'0 | 4'4 | 10960 | 37'5 | 0'0 | 37'5 | ... | ... | -0.340637 |
| -0.182954 | ... | ... | 3'2 | 0'0 | 3'2 | 10980 | 39'3 | 0'0 | 39'3 | ... | ... | -0.340589 |
| -0.181627 | 3'6 | 2'5 | 2'7 | 0'2 | 3'1 | 11000 | 35'7 | -5'2 | 41'1 | 37'6 | 35'7 | -0.161153 |
| -0.164054 | ... | ... | 2'5 | 0'0 | 2'5 | 11020 | 42'7 | 0'0 | 42'7 | ... | ... | -0.338786 |
| -0.166874 | 2'5 | 2'5 | 2'4 | 0'1 | 2'5 | 11040 | 44'5 | 0'0 | 44'5 | ... | ... | -0.337067 |
| -0.158181 | 2'3 | 2'3 | 2'2 | 0'1 | 2'3 | 11060 | 46'3 | 0'0 | 46'3 | ... | ... | -0.334819 |
| -0.148559 | 2'1 | 2'1 | 2'1 | 0'0 | 2'1 | 11080 | 48'2 | 0'0 | 48'2 | ... | ... | -0.33614 |
| -0.144373 | 2'2 | 2'0 | 1'7 | 0'1 | 2'0 | 11100 | 50'7 | 0'6 | 50'1 | 51'1 | 50'7 | -0.361679 |
| -0.139776 | 2'0 | 1'7 | 1'6 | 0'1 | 1'7 | 11120 | 51'7 | 0'0 | 51'7 | ... | ... | -0.333602 |
| -0.127829 | 1'7 | 1'5 | 1'5 | 0'0 | 1'5 | 11140 | 53'6 | 0'0 | 53'6 | ... | ... | -0.333937 |
| -0.129345 | 1'5 | 1'5 | 1'4 | 0'1 | 1'5 | 11160 | 55'5 | 0'0 | 55'5 | ... | ... | -0.333996 |
| -0.123493 | 1'4 | 1'4 | 1'3 | 0'1 | 1'4 | 11180 | 57'4 | 0'0 | 57'4 | ... | ... | -0.333785 |
| -0.109358 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 11200 | 59'3 | 0'0 | 59'3 | ... | ... | -0.333318 |
| -0.087931 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 11300 | 63'2 | -5'6 | 69'0 | 63'2 | 62'4 | -0.016204 |
| -0.081193 | ... | ... | 0'6 | 0'0 | 0'6 | 11400 | 78'7 | 0'0 | 78'7 | ... | ... | -0.348274 |
| -0.072822 | ... | ... | 0'5 | 0'0 | 0'5 | 11500 | 88'6 | 0'0 | 88'6 | ... | ... | -0.357127 |
| -0.062869 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 11600 | 98'5 | 0'0 | 98'5 | ... | ... | -0.364304 |
| -0.064288 | ... | ... | 0'4 | 0'0 | 0'4 | 11700 | 108'4 | 0'0 | 108'4 | ... | ... | -0.370067 |
| -0.052267 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 118'4 | 0'0 | 118'4 | ... | ... | -0.380873 |
| -0.053182 | ... | ... | 0'3 | 0'0 | 0'3 | 11900 | 128'4 | 0'0 | 128'4 | ... | ... | -0.391003 |
| -0.03901 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 12000 | 138'3 | 0'0 | 138'3 | ... | ... | -0.393961 |
| -0.039551 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 12100 | 148'3 | 0'0 | 148'3 | ... | ... | -0.402861 |
| -0.040054 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 158'3 | 0'0 | 158'3 | ... | ... | -0.41133 |
| -0.040531 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 168'2 | 0'0 | 168'2 | ... | ... | -0.412333 |
| -0.040977 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 178'2 | 0'0 | 178'2 | ... | ... | -0.41995 |
| -0.023377 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 188'2 | 0'0 | 188'2 | ... | ... | -0.427274 |
| -0.023588 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 198'2 | 0'0 | 198'2 | ... | ... | -0.434325 |
| -0.023784 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 208'2 | 0'0 | 208'2 | ... | ... | -0.441132 |
| -0.023969 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 218'2 | 0'0 | 218'2 | ... | ... | -0.447722 |
| -0.024152 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 228'2 | 0'0 | 228'2 | ... | ... | -0.45411 |
| -0.024329 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 238'2 | 0'0 | 238'2 | ... | ... | -0.460307 |
| -0.024491 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 248'2 | 0'0 | 248'2 | ... | ... | -0.466337 |
| -0.024647 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 258'2 | 0'0 | 258'2 | ... | ... | -0.47221 |
| -0.024801 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 268'2 | 0'0 | 268'2 | ... | ... | -0.477937 |
| -0.024953 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 278'2 | 0'0 | 278'2 | ... | ... | -0.483528 |
| -0.025094 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 288'2 | 0'0 | 288'2 | ... | ... | -0.488993 |
| -0.02523 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 298'2 | 0'0 | 298'2 | ... | ... | -0.49434 |
| -0.025363 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 308'2 | 0'0 | 308'2 | ... | ... | -0.499576 |
| -0.025492 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 318'2 | 0'0 | 318'2 | ... | ... | -0.50471 |
| -0.025618 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 328'2 | 0'0 | 328'2 | ... | ... | -0.509749 |
| -0.025739 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 338'2 | 0'0 | 338'2 | ... | ... | -0.514696 |
| -0.025971 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 358'2 | 0'0 | 358'2 | ... | ... | -0.524335 |
| -0.026192 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 378'2 | 0'0 | 378'2 | ... | ... | -0.533668 |
| -0.026396 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 398'2 | 0'0 | 398'2 | ... | ... | -0.542726 |
| -0.026595 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 418'2 | 0'0 | 418'2 | ... | ... | -0.551536 |
| -0.026787 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 438'2 | 0'0 | 438'2 | ... | ... | -0.560122 |
| -0.026968 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 458'2 | 0'0 | 458'2 | ... | ... | -0.568501 |
| -0.027138 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 478'2 | 0'0 | 478'2 | ... | ... | -0.576693 |
| -0.027302 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 498'2 | 0'0 | 498'2 | ... | ... | -0.584714 |
| -0.027465 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 518'2 | 0'0 | 518'2 | ... | ... | -0.592577 |
| -0.027618 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 538'2 | 0'0 | 538'2 | ... | ... | -0.600295 |
| -0.027765 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 558'2 | 0'0 | 558'2 | ... | ... | -0.607878 |
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.