Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.146651 | ... | ... | 567'2 | 7'6 | 575'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029015 |
| -0.141754 | ... | ... | 547'2 | 7'6 | 555'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028881 |
| -0.136822 | ... | ... | 527'2 | 7'6 | 535'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028742 |
| -0.131863 | ... | ... | 507'2 | 7'6 | 515'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028592 |
| -0.126878 | ... | ... | 487'2 | 7'6 | 495'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028436 |
| -0.121872 | ... | ... | 467'2 | 7'6 | 475'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028274 |
| -0.116847 | ... | ... | 447'2 | 7'6 | 455'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028102 |
| -0.111804 | ... | ... | 427'2 | 7'6 | 435'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027922 |
| -0.106744 | ... | ... | 407'2 | 7'6 | 415'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027734 |
| -0.101668 | ... | ... | 387'2 | 7'6 | 395'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027533 |
| -0.096579 | ... | ... | 367'2 | 7'6 | 375'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027321 |
| -0.091479 | ... | ... | 347'2 | 7'6 | 355'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027099 |
| -0.086369 | ... | ... | 327'2 | 7'6 | 335'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026859 |
| -0.081251 | ... | ... | 307'2 | 7'6 | 315'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02661 |
| -0.076125 | ... | ... | 287'2 | 7'6 | 295'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02634 |
| -0.070992 | ... | ... | 267'2 | 7'6 | 275'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02605 |
| -0.068423 | ... | ... | 257'2 | 7'6 | 265'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025901 |
| -0.065852 | ... | ... | 247'2 | 7'6 | 255'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025743 |
| -0.06328 | ... | ... | 237'2 | 7'6 | 245'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025578 |
| -0.060705 | ... | ... | 227'2 | 7'6 | 235'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025408 |
| -0.058129 | ... | ... | 217'2 | 7'6 | 225'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025231 |
| -0.055552 | ... | ... | 207'2 | 7'6 | 215'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025042 |
| -0.052974 | ... | ... | 197'2 | 7'6 | 205'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024849 |
| -0.050395 | ... | ... | 187'2 | 7'6 | 195'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024648 |
| -0.047815 | ... | ... | 177'2 | 7'6 | 185'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02443 |
| -0.045234 | ... | ... | 167'2 | 7'6 | 175'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024203 |
| -0.042653 | ... | ... | 157'2 | 7'6 | 165'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023969 |
| -0.040072 | ... | ... | 147'2 | 7'6 | 155'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023712 |
| -0.03749 | ... | ... | 137'2 | 7'6 | 145'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023442 |
| -0.034907 | ... | ... | 127'2 | 7'6 | 135'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023155 |
| -0.032324 | ... | ... | 117'2 | 7'6 | 125'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022845 |
| -0.02974 | ... | ... | 107'3 | 7'5 | 115'0 | 9600 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.022511 |
| -0.042101 | ... | ... | 97'3 | 7'6 | 105'1 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038868 |
| -0.039445 | ... | ... | 87'3 | 7'6 | 95'1 | 9800 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | -0.038102 |
| -0.036776 | ... | ... | 77'4 | 7'5 | 85'1 | 9900 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.037257 |
| -0.047264 | 83'0 | 83'0 | 67'5 | 7'5 | 75'2 | 10000 | 0'3 | -0'1 | 0'4 | 0'4 | 0'2 | -0.049969 |
| -0.067266 | ... | ... | 57'7 | 7'5 | 65'4 | 10100 | 0'5 | -0'1 | 0'6 | 0'4 | 0'3 | -0.071686 |
| -0.066519 | ... | ... | 56'0 | 7'4 | 63'4 | 10120 | 0'5 | -0'1 | 0'6 | ... | ... | -0.07115 |
| -0.076113 | ... | ... | 54'0 | 7'5 | 61'5 | 10140 | 0'6 | -0'1 | 0'7 | ... | ... | -0.08101 |
| -0.075265 | ... | ... | 52'1 | 7'4 | 59'5 | 10160 | 0'6 | -0'2 | 1'0 | ... | ... | -0.08034 |
| -0.084098 | ... | ... | 50'2 | 7'4 | 57'6 | 10180 | 0'7 | -0'2 | 1'1 | ... | ... | -0.089362 |
| -0.092328 | 57'6 | 57'6 | 48'3 | 7'4 | 55'7 | 10200 | 0'7 | -0'3 | 1'2 | 1'1 | 0'5 | -0.088547 |
| -0.091254 | ... | ... | 46'4 | 7'3 | 53'7 | 10220 | 1'0 | -0'3 | 1'3 | 1'1 | 0'6 | -0.096796 |
| -0.098814 | ... | ... | 44'5 | 7'3 | 52'0 | 10240 | 1'1 | -0'3 | 1'4 | ... | ... | -0.104454 |
| -0.105851 | ... | ... | 42'6 | 7'3 | 50'1 | 10260 | 1'2 | -0'3 | 1'5 | 0'7 | 0'7 | -0.111562 |
| -0.112391 | ... | ... | 41'0 | 7'2 | 48'2 | 10280 | 1'3 | -0'4 | 1'7 | ... | ... | -0.11815 |
| -0.125797 | 55'0 | 55'0 | 39'2 | 7'2 | 46'4 | 10300 | 1'4 | -0'4 | 2'0 | 2'0 | 1'2 | -0.124239 |
| -0.131103 | ... | ... | 37'4 | 7'1 | 44'5 | 10320 | 1'6 | -0'4 | 2'2 | 1'5 | 1'3 | -0.136858 |
| -0.142591 | ... | ... | 35'6 | 7'1 | 42'7 | 10340 | 1'7 | -0'5 | 2'4 | 1'7 | 1'4 | -0.141712 |
| -0.153015 | ... | ... | 34'0 | 7'1 | 41'1 | 10360 | 2'1 | -0'6 | 2'7 | 2'1 | 1'5 | -0.152446 |
| -0.162446 | ... | ... | 32'3 | 7'0 | 39'3 | 10380 | 2'3 | -0'6 | 3'1 | 2'3 | 1'6 | -0.162132 |
| -0.170932 | 43'0 | 36'5 | 30'6 | 6'7 | 37'5 | 10400 | 2'6 | -0'6 | 3'4 | 3'0 | 1'6 | -0.176404 |
| -0.183758 | ... | ... | 29'1 | 6'7 | 36'0 | 10420 | 3'0 | -0'7 | 3'7 | 3'0 | 2'2 | -0.183875 |
| -0.190197 | ... | ... | 27'5 | 6'5 | 34'2 | 10440 | 3'3 | -1'0 | 4'3 | 3'4 | 2'4 | -0.19542 |
| -0.20049 | ... | ... | 26'0 | 6'5 | 32'5 | 10460 | 3'6 | -1'1 | 4'7 | 3'7 | 2'6 | -0.205564 |
| -0.213873 | ... | ... | 24'5 | 6'4 | 31'1 | 10480 | 4'1 | -1'2 | 5'3 | 3'0 | 3'0 | -0.214377 |
| -0.221338 | 37'3 | 27'2 | 23'1 | 6'3 | 29'4 | 10500 | 4'5 | -1'3 | 6'0 | 5'5 | 3'0 | -0.22608 |
| -0.231532 | ... | ... | 21'6 | 6'2 | 28'0 | 10520 | 5'0 | -1'4 | 6'4 | 5'1 | 3'7 | -0.232151 |
| -0.240114 | ... | ... | 20'4 | 6'0 | 26'4 | 10540 | 5'5 | -1'5 | 7'2 | 5'3 | 5'3 | -0.244499 |
| -0.250686 | ... | ... | 19'1 | 6'0 | 25'1 | 10560 | 6'1 | -1'6 | 7'7 | 5'7 | 5'0 | -0.251338 |
| -0.259392 | ... | ... | 17'7 | 5'7 | 23'6 | 10580 | 6'6 | -1'7 | 8'5 | 6'5 | 5'0 | -0.260029 |
| -0.266303 | 27'3 | 21'3 | 16'6 | 5'5 | 22'3 | 10600 | 7'3 | -2'1 | 9'4 | 9'0 | 5'0 | -0.266906 |
| -0.274557 | ... | ... | 15'4 | 5'5 | 21'1 | 10620 | 8'1 | -2'2 | 10'3 | 9'5 | 6'2 | -0.275111 |
| -0.280853 | ... | ... | 14'4 | 5'3 | 19'7 | 10640 | 8'7 | -2'3 | 11'2 | 8'6 | 6'6 | -0.281344 |
| -0.288125 | ... | ... | 13'3 | 5'3 | 18'6 | 10660 | 9'6 | -2'3 | 12'1 | 9'2 | 7'5 | -0.288543 |
| -0.290548 | 16'5 | 16'5 | 12'3 | 5'1 | 17'4 | 10680 | 10'4 | -2'5 | 13'1 | 10'0 | 7'5 | -0.290881 |
| -0.293856 | 22'0 | 13'3 | 11'4 | 4'7 | 16'3 | 10700 | 11'3 | -2'7 | 14'2 | 12'2 | 8'0 | -0.2941 |
| -0.295188 | 20'2 | 15'2 | 10'5 | 4'5 | 15'2 | 10720 | 12'2 | -3'1 | 15'3 | ... | ... | -0.295336 |
| -0.297246 | 18'0 | 12'5 | 9'6 | 4'4 | 14'2 | 10740 | 13'2 | -3'2 | 16'4 | 10'5 | 9'7 | -0.297296 |
| -0.297296 | 13'6 | 12'4 | 9'0 | 4'2 | 13'2 | 10760 | 14'2 | -3'4 | 17'6 | 13'4 | 11'6 | -0.297246 |
| -0.298061 | 17'0 | 12'7 | 8'2 | 4'1 | 12'3 | 10780 | 15'3 | -3'5 | 19'0 | 12'3 | 12'3 | -0.297913 |
| -0.296861 | 16'0 | 8'7 | 7'5 | 3'7 | 11'4 | 10800 | 16'4 | -3'7 | 20'3 | 17'1 | 12'4 | -0.296617 |
| -0.293697 | 11'1 | 11'1 | 7'0 | 3'5 | 10'5 | 10820 | 17'5 | -4'1 | 21'6 | 15'7 | 13'2 | -0.293363 |
| -0.291429 | 10'3 | 9'7 | 6'3 | 3'4 | 9'7 | 10840 | 18'7 | -4'2 | 23'1 | ... | ... | -0.291011 |
| -0.2873 | 12'5 | 8'0 | 5'7 | 3'2 | 9'1 | 10860 | 20'1 | -4'4 | 24'5 | ... | ... | -0.286807 |
| -0.284366 | 11'6 | 7'3 | 5'3 | 3'1 | 8'4 | 10880 | 21'3 | -4'6 | 26'1 | ... | ... | -0.280731 |
| -0.276552 | 11'3 | 6'5 | 4'7 | 2'7 | 7'6 | 10900 | 22'6 | -4'7 | 27'5 | 19'2 | 19'2 | -0.275942 |
| -0.270104 | 10'0 | 8'1 | 4'4 | 2'5 | 7'1 | 10920 | 24'1 | -5'0 | 29'1 | ... | ... | -0.269455 |
| -0.261911 | 9'1 | 6'7 | 4'0 | 2'4 | 6'4 | 10940 | 25'4 | -5'2 | 30'6 | ... | ... | -0.261241 |
| -0.255585 | 8'1 | 6'3 | 3'5 | 2'3 | 6'0 | 10960 | 27'0 | -5'3 | 32'3 | ... | ... | -0.254907 |
| -0.251597 | 6'4 | 6'4 | 3'3 | 2'2 | 5'5 | 10980 | 28'4 | -5'4 | 34'0 | ... | ... | -0.247095 |
| -0.242443 | 7'6 | 4'0 | 3'0 | 2'1 | 5'1 | 11000 | 30'1 | -5'5 | 35'6 | 30'4 | 24'0 | -0.2418 |
| -0.235956 | 6'5 | 4'5 | 2'6 | 2'0 | 4'6 | 11020 | 31'6 | -5'5 | 37'3 | ... | ... | -0.235357 |
| -0.22829 | 4'3 | 3'5 | 2'4 | 1'7 | 4'3 | 11040 | 33'2 | -5'7 | 39'1 | ... | ... | -0.223325 |
| -0.219417 | 4'4 | 4'1 | 2'2 | 1'6 | 4'0 | 11060 | 34'7 | -6'0 | 40'7 | ... | ... | -0.214315 |
| -0.209299 | 5'1 | 5'1 | 2'0 | 1'5 | 3'5 | 11080 | 36'5 | -6'1 | 42'6 | ... | ... | -0.208986 |
| -0.203057 | 4'7 | 3'1 | 1'7 | 1'4 | 3'3 | 11100 | 38'2 | -6'2 | 44'4 | 37'4 | 33'2 | -0.197726 |
| -0.190567 | 4'5 | 2'7 | 1'5 | 1'3 | 3'0 | 11120 | 40'0 | -6'3 | 46'3 | ... | ... | -0.190575 |
| -0.182404 | 4'2 | 2'6 | 1'4 | 1'2 | 2'6 | 11140 | 41'5 | -6'5 | 48'2 | ... | ... | -0.176883 |
| -0.173357 | 3'7 | 2'4 | 1'3 | 1'1 | 2'4 | 11160 | 43'4 | -6'4 | 50'0 | ... | ... | -0.173779 |
| -0.163386 | 3'4 | 2'3 | 1'2 | 1'0 | 2'2 | 11180 | 45'2 | -6'6 | 52'0 | ... | ... | -0.164079 |
| -0.159089 | 3'2 | 2'0 | 1'1 | 1'0 | 2'1 | 11200 | 47'0 | -6'7 | 53'7 | ... | ... | -0.153452 |
| -0.123399 | 2'1 | 1'1 | 0'6 | 0'5 | 1'3 | 11300 | 56'3 | -7'1 | 63'4 | 55'7 | 55'7 | -0.126007 |
| -0.102069 | 1'2 | 1'0 | 0'5 | 0'3 | 1'0 | 11400 | 65'7 | -7'3 | 73'2 | 65'1 | 65'1 | -0.097392 |
| -0.085213 | 0'7 | 0'6 | 0'4 | 0'2 | 0'6 | 11500 | 75'5 | -7'4 | 83'1 | 73'4 | 73'4 | -0.081722 |
| -0.076359 | 0'6 | 0'4 | 0'3 | 0'2 | 0'5 | 11600 | 85'4 | -7'4 | 93'0 | 78'4 | 78'4 | -0.074319 |
| -0.065876 | 0'5 | 0'4 | 0'3 | 0'1 | 0'4 | 11700 | 95'3 | -7'5 | 103'0 | ... | ... | -0.065675 |
| -0.053693 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 105'2 | -7'6 | 113'0 | ... | ... | -0.055827 |
| -0.054715 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 11900 | 115'2 | -7'5 | 122'7 | ... | ... | -0.058604 |
| -0.040212 | 0'4 | 0'2 | 0'2 | 0'0 | 0'2 | 12000 | 125'1 | -7'6 | 132'7 | ... | ... | -0.047385 |
| -0.040809 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 135'1 | -7'6 | 142'7 | ... | ... | -0.050013 |
| -0.041366 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 145'1 | -7'5 | 152'6 | ... | ... | -0.052636 |
| -0.041887 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 155'1 | -7'5 | 162'6 | ... | ... | -0.055255 |
| -0.04238 | ... | ... | 0'1 | 0'1 | 0'2 | 12400 | 165'0 | -7'6 | 172'6 | ... | ... | -0.042662 |
| -0.024206 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 175'0 | -7'6 | 182'6 | ... | ... | -0.045244 |
| -0.024434 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 185'0 | -7'6 | 192'6 | ... | ... | -0.047827 |
| -0.024652 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 195'0 | -7'6 | 202'6 | ... | ... | -0.050409 |
| -0.024853 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 205'0 | -7'6 | 212'6 | ... | ... | -0.05299 |
| -0.025046 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 215'0 | -7'6 | 222'6 | ... | ... | -0.055571 |
| -0.025236 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 225'0 | -7'6 | 232'6 | ... | ... | -0.058153 |
| -0.025418 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 235'0 | -7'6 | 242'6 | ... | ... | -0.060734 |
| -0.025586 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 245'0 | -7'6 | 252'6 | ... | ... | -0.063314 |
| -0.025748 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 255'0 | -7'6 | 262'6 | ... | ... | -0.065894 |
| -0.025909 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 265'0 | -7'6 | 272'6 | ... | ... | -0.068473 |
| -0.026066 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 275'0 | -7'6 | 282'6 | ... | ... | -0.071052 |
| -0.026212 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 285'0 | -7'6 | 292'6 | ... | ... | -0.07363 |
| -0.026353 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 295'0 | -7'6 | 302'6 | ... | ... | -0.076208 |
| -0.02649 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 305'0 | -7'6 | 312'6 | ... | ... | -0.078785 |
| -0.026624 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 315'0 | -7'6 | 322'6 | ... | ... | -0.081361 |
| -0.026756 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 325'0 | -7'6 | 332'6 | ... | ... | -0.083937 |
| -0.027003 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 345'0 | -7'6 | 352'6 | ... | ... | -0.089085 |
| -0.027238 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 365'0 | -7'6 | 372'6 | ... | ... | -0.09423 |
| -0.02746 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14600 | 385'0 | -7'6 | 392'6 | ... | ... | -0.099373 |
| -0.027668 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 405'0 | -7'6 | 412'6 | ... | ... | -0.104513 |
| -0.027872 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 425'0 | -7'6 | 432'6 | ... | ... | -0.10965 |
| -0.028067 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 445'0 | -7'6 | 452'6 | ... | ... | -0.114784 |
| -0.028247 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 465'0 | -7'6 | 472'6 | ... | ... | -0.119916 |
| -0.02842 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 485'0 | -7'6 | 492'6 | ... | ... | -0.125044 |
| -0.028591 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 505'0 | -7'6 | 512'6 | ... | ... | -0.13017 |
| -0.028757 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 525'0 | -7'6 | 532'6 | ... | ... | -0.135294 |
| -0.028911 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 545'0 | -7'6 | 552'6 | ... | ... | -0.140414 |
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.