Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.066174 | ... | ... | 259'4 | -2'0 | 257'4 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019759 |
| -0.063616 | ... | ... | 249'4 | -2'0 | 247'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019634 |
| -0.061057 | ... | ... | 239'4 | -2'0 | 237'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019504 |
| -0.058496 | ... | ... | 229'4 | -2'0 | 227'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01937 |
| -0.055933 | ... | ... | 219'4 | -2'0 | 217'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019227 |
| -0.053369 | ... | ... | 209'4 | -2'0 | 207'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019081 |
| -0.050804 | ... | ... | 199'4 | -2'0 | 197'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018928 |
| -0.048238 | ... | ... | 189'4 | -2'0 | 187'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018765 |
| -0.045671 | ... | ... | 179'4 | -2'0 | 177'4 | 8700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.018591 |
| -0.043103 | ... | ... | 169'4 | -2'0 | 167'4 | 8800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.018414 |
| -0.040534 | ... | ... | 159'4 | -2'0 | 157'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018222 |
| -0.037964 | ... | ... | 149'4 | -2'0 | 147'4 | 9000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.018017 |
| -0.035393 | ... | ... | 139'4 | -2'0 | 137'4 | 9100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03138 |
| -0.043528 | ... | ... | 129'5 | -2'0 | 127'5 | 9200 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | -0.030929 |
| -0.040928 | ... | ... | 119'5 | -2'0 | 117'5 | 9300 | 0'2 | -0'1 | 0'3 | ... | ... | -0.030447 |
| -0.038324 | ... | ... | 109'6 | -2'1 | 107'5 | 9400 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.041343 |
| -0.045581 | ... | ... | 99'7 | -2'1 | 97'6 | 9500 | 0'4 | 0'0 | 0'4 | 0'5 | 0'4 | -0.050764 |
| -0.05203 | ... | ... | 90'0 | -2'1 | 87'7 | 9600 | 0'5 | 0'0 | 0'5 | 0'6 | 0'4 | -0.058898 |
| -0.065771 | ... | ... | 80'2 | -2'1 | 78'1 | 9700 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.073948 |
| -0.084213 | ... | ... | 70'5 | -2'1 | 68'4 | 9800 | 1'2 | 0'0 | 1'2 | 1'3 | 1'0 | -0.093148 |
| -0.110604 | ... | ... | 61'2 | -2'1 | 59'1 | 9900 | 1'7 | 0'0 | 1'7 | 2'1 | 1'5 | -0.119701 |
| -0.133311 | ... | ... | 55'7 | -2'1 | 53'6 | 9960 | 2'3 | -0'1 | 2'4 | 2'7 | 2'1 | -0.137149 |
| -0.141458 | ... | ... | 54'1 | -2'1 | 52'0 | 9980 | 2'5 | -0'1 | 2'6 | 3'1 | 2'2 | -0.145415 |
| -0.14899 | ... | ... | 52'3 | -2'1 | 50'2 | 10000 | 2'7 | -0'1 | 3'0 | 3'3 | 2'3 | -0.153035 |
| -0.155934 | ... | ... | 50'5 | -2'1 | 48'4 | 10020 | 3'1 | -0'1 | 3'2 | 3'6 | 2'5 | -0.160041 |
| -0.162309 | ... | ... | 48'7 | -2'1 | 46'6 | 10040 | 3'3 | -0'1 | 3'4 | 4'1 | 2'7 | -0.166456 |
| -0.172184 | ... | ... | 47'2 | -2'1 | 45'1 | 10060 | 3'6 | -0'1 | 3'7 | 4'1 | 3'1 | -0.176355 |
| -0.181166 | ... | ... | 45'4 | -2'0 | 43'4 | 10080 | 4'1 | 0'0 | 4'1 | 4'5 | 3'5 | -0.185338 |
| -0.189301 | 42'3 | 42'3 | 43'7 | -2'0 | 41'7 | 10100 | 4'4 | 0'0 | 4'4 | 5'2 | 3'6 | -0.193454 |
| -0.200114 | ... | ... | 42'3 | -2'0 | 40'3 | 10120 | 5'0 | 0'0 | 5'0 | 4'7 | 4'7 | -0.204228 |
| -0.206507 | ... | ... | 40'6 | -2'0 | 38'6 | 10140 | 5'3 | 0'0 | 5'3 | 5'7 | 5'6 | -0.210568 |
| -0.215332 | ... | ... | 39'2 | -2'0 | 37'2 | 10160 | 5'7 | 0'0 | 5'7 | 6'0 | 5'5 | -0.219322 |
| -0.223149 | ... | ... | 37'6 | -2'0 | 35'6 | 10180 | 6'3 | 0'0 | 6'3 | 7'0 | 6'1 | -0.227056 |
| -0.232899 | 38'3 | 33'0 | 36'2 | -1'7 | 34'3 | 10200 | 7'0 | 0'1 | 6'7 | 7'6 | 5'6 | -0.236709 |
| -0.241466 | ... | ... | 34'6 | -1'6 | 33'0 | 10220 | 7'4 | 0'1 | 7'3 | 8'3 | 7'1 | -0.242393 |
| -0.246234 | ... | ... | 33'3 | -1'7 | 31'4 | 10240 | 8'1 | 0'1 | 8'0 | 9'0 | 8'5 | -0.249825 |
| -0.255247 | ... | ... | 32'0 | -1'6 | 30'2 | 10260 | 8'6 | 0'1 | 8'5 | 9'6 | 8'2 | -0.256147 |
| -0.260528 | 31'2 | 31'2 | 30'5 | -1'6 | 28'7 | 10280 | 9'3 | 0'1 | 9'2 | 9'0 | 9'0 | -0.261389 |
| -0.264764 | 27'7 | 27'7 | 29'3 | -1'7 | 27'4 | 10300 | 10'1 | 0'2 | 9'7 | 10'6 | 8'6 | -0.267974 |
| -0.270293 | 25'6 | 25'6 | 28'0 | -1'6 | 26'2 | 10320 | 10'7 | 0'2 | 10'5 | 11'7 | 11'7 | -0.273367 |
| -0.274663 | 27'5 | 27'5 | 26'6 | -1'6 | 25'0 | 10340 | 11'5 | 0'2 | 11'3 | 11'4 | 11'4 | -0.2776 |
| -0.280103 | ... | ... | 25'4 | -1'5 | 23'7 | 10360 | 12'3 | 0'2 | 12'1 | 13'5 | 12'4 | -0.280693 |
| -0.282155 | 22'2 | 22'2 | 24'3 | -1'6 | 22'5 | 10380 | 13'2 | 0'3 | 12'7 | 12'5 | 12'5 | -0.284819 |
| -0.285212 | 23'5 | 20'7 | 23'2 | -1'6 | 21'4 | 10400 | 14'0 | 0'2 | 13'6 | 15'4 | 12'0 | -0.285613 |
| -0.289179 | 23'7 | 23'2 | 22'1 | -1'5 | 20'4 | 10420 | 15'0 | 0'3 | 14'5 | 16'2 | 13'2 | -0.289477 |
| -0.289842 | 21'2 | 20'1 | 21'0 | -1'5 | 19'3 | 10440 | 15'7 | 0'3 | 15'4 | 17'2 | 15'4 | -0.290033 |
| -0.291395 | 21'0 | 19'3 | 20'0 | -1'5 | 18'3 | 10460 | 16'7 | 0'3 | 16'4 | 17'6 | 15'1 | -0.291477 |
| -0.291749 | 18'1 | 16'6 | 19'0 | -1'5 | 17'3 | 10480 | 17'7 | 0'3 | 17'4 | 19'0 | 17'4 | -0.291721 |
| -0.292981 | 18'3 | 15'5 | 18'0 | -1'4 | 16'4 | 10500 | 19'0 | 0'4 | 18'4 | 20'5 | 17'0 | -0.292844 |
| -0.293038 | 15'5 | 14'2 | 17'1 | -1'4 | 15'5 | 10520 | 20'1 | 0'4 | 19'5 | 19'5 | 18'1 | -0.292793 |
| -0.291927 | 17'0 | 15'1 | 16'1 | -1'3 | 14'6 | 10540 | 21'2 | 0'5 | 20'5 | 23'1 | 20'7 | -0.291577 |
| -0.289647 | 15'4 | 13'1 | 15'3 | -1'4 | 13'7 | 10560 | 22'3 | 0'4 | 21'7 | ... | ... | -0.289196 |
| -0.288369 | 13'4 | 13'1 | 14'4 | -1'3 | 13'1 | 10580 | 23'5 | 0'5 | 23'0 | 24'7 | 23'5 | -0.287823 |
| -0.285986 | 14'7 | 11'6 | 13'6 | -1'3 | 12'3 | 10600 | 24'6 | 0'4 | 24'2 | 25'0 | 21'6 | -0.283122 |
| -0.282495 | 13'3 | 12'0 | 13'0 | -1'3 | 11'5 | 10620 | 26'1 | 0'5 | 25'4 | 27'5 | 27'5 | -0.28178 |
| -0.280229 | 12'6 | 10'5 | 12'2 | -1'2 | 11'0 | 10640 | 27'3 | 0'5 | 26'6 | ... | ... | -0.277096 |
| -0.276961 | 12'1 | 10'6 | 11'5 | -1'2 | 10'3 | 10660 | 28'6 | 0'5 | 28'1 | ... | ... | -0.273698 |
| -0.272688 | 11'3 | 9'3 | 11'0 | -1'2 | 9'6 | 10680 | 30'2 | 0'7 | 29'3 | 28'4 | 28'4 | -0.271786 |
| -0.267401 | 11'3 | 8'4 | 10'3 | -1'2 | 9'1 | 10700 | 31'5 | 0'7 | 30'6 | ... | ... | -0.266461 |
| -0.263742 | 9'1 | 9'0 | 9'6 | -1'1 | 8'5 | 10720 | 33'1 | 0'7 | 32'2 | ... | ... | -0.262774 |
| -0.259223 | 9'0 | 8'3 | 9'2 | -1'1 | 8'1 | 10740 | 34'4 | 0'7 | 33'5 | 34'0 | 34'0 | -0.25549 |
| -0.253834 | ... | ... | 8'5 | -1'0 | 7'5 | 10760 | 36'0 | 0'7 | 35'1 | ... | ... | -0.250002 |
| -0.247564 | 8'3 | 7'1 | 8'1 | -1'0 | 7'1 | 10780 | 37'4 | 0'7 | 36'5 | ... | ... | -0.24364 |
| -0.24347 | 8'7 | 6'2 | 7'5 | -0'7 | 6'6 | 10800 | 39'1 | 1'0 | 38'1 | ... | ... | -0.239468 |
| -0.235502 | 7'3 | 6'4 | 7'2 | -1'0 | 6'2 | 10820 | 40'5 | 1'0 | 39'5 | ... | ... | -0.231431 |
| -0.229917 | ... | ... | 6'6 | -0'7 | 5'7 | 10840 | 42'2 | 1'0 | 41'2 | ... | ... | -0.225791 |
| -0.223629 | 6'4 | 6'4 | 6'3 | -0'7 | 5'4 | 10860 | 43'7 | 1'1 | 42'6 | ... | ... | -0.21946 |
| -0.216619 | 6'0 | 4'7 | 6'0 | -0'7 | 5'1 | 10880 | 45'4 | 1'1 | 44'3 | ... | ... | -0.212422 |
| -0.208869 | 6'1 | 4'6 | 5'5 | -0'7 | 4'6 | 10900 | 47'1 | 1'1 | 46'0 | ... | ... | -0.20466 |
| -0.204249 | 5'2 | 4'3 | 5'2 | -0'6 | 4'4 | 10920 | 48'7 | 1'2 | 47'5 | ... | ... | -0.200041 |
| -0.199149 | 5'0 | 4'7 | 5'0 | -0'6 | 4'2 | 10940 | 50'5 | 1'2 | 49'3 | ... | ... | -0.194957 |
| -0.189376 | 5'0 | 4'0 | 4'6 | -0'7 | 3'7 | 10960 | 52'2 | 1'2 | 51'0 | ... | ... | -0.185228 |
| -0.183135 | 5'2 | 3'6 | 4'3 | -0'6 | 3'5 | 10980 | 54'0 | 1'2 | 52'6 | ... | ... | -0.17904 |
| -0.180885 | 4'2 | 3'3 | 4'1 | -0'5 | 3'4 | 11000 | 55'7 | 1'3 | 54'4 | ... | ... | -0.176844 |
| -0.173774 | 3'6 | 3'2 | 3'7 | -0'5 | 3'2 | 11020 | 57'5 | 1'3 | 56'2 | ... | ... | -0.169822 |
| -0.166121 | 4'2 | 3'2 | 3'5 | -0'5 | 3'0 | 11040 | 59'3 | 1'3 | 58'0 | ... | ... | -0.162285 |
| -0.162917 | 3'3 | 3'0 | 3'4 | -0'5 | 2'7 | 11060 | 61'2 | 1'3 | 59'7 | ... | ... | -0.159187 |
| -0.159478 | 3'5 | 2'6 | 3'2 | -0'4 | 2'6 | 11080 | 63'0 | 1'3 | 61'5 | ... | ... | -0.150762 |
| -0.150507 | 2'7 | 2'5 | 3'1 | -0'5 | 2'4 | 11100 | 64'7 | 1'4 | 63'3 | ... | ... | -0.147086 |
| -0.133807 | 2'5 | 2'0 | 2'3 | -0'3 | 2'0 | 11200 | 74'2 | 1'5 | 72'5 | ... | ... | -0.12531 |
| -0.112312 | 1'6 | 1'5 | 1'7 | -0'3 | 1'4 | 11300 | 83'7 | 1'6 | 82'1 | ... | ... | -0.111239 |
| -0.101015 | 1'3 | 1'3 | 1'4 | -0'2 | 1'2 | 11400 | 93'4 | 1'6 | 91'6 | ... | ... | -0.094141 |
| -0.087562 | 1'3 | 1'1 | 1'2 | -0'2 | 1'0 | 11500 | 103'3 | 1'7 | 101'4 | ... | ... | -0.090041 |
| -0.080839 | ... | ... | 1'0 | -0'1 | 0'7 | 11600 | 113'1 | 1'7 | 111'2 | ... | ... | -0.076865 |
| -0.073195 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 11700 | 123'0 | 1'7 | 121'1 | ... | ... | -0.071042 |
| -0.064619 | 0'6 | 0'6 | 0'6 | -0'1 | 0'5 | 11800 | 132'7 | 1'7 | 131'0 | ... | ... | -0.064617 |
| -0.065639 | 0'6 | 0'5 | 0'5 | 0'0 | 0'5 | 11900 | 142'6 | 1'7 | 140'7 | ... | ... | -0.057608 |
| -0.05583 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 12000 | 152'6 | 1'7 | 150'7 | ... | ... | -0.060248 |
| -0.044942 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 12100 | 162'5 | 1'7 | 160'6 | ... | ... | -0.052606 |
| -0.045472 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 12200 | 172'5 | 2'0 | 170'5 | ... | ... | -0.055192 |
| -0.045971 | ... | ... | 0'3 | 0'0 | 0'3 | 12300 | 182'5 | 2'0 | 180'5 | ... | ... | -0.057775 |
| -0.033408 | ... | ... | 0'3 | -0'1 | 0'2 | 12400 | 192'4 | 1'7 | 190'5 | ... | ... | -0.049539 |
| -0.033714 | ... | ... | 0'3 | -0'1 | 0'2 | 12500 | 202'4 | 1'7 | 200'5 | ... | ... | -0.052108 |
| -0.034004 | ... | ... | 0'2 | 0'0 | 0'2 | 12600 | 212'4 | 2'0 | 210'4 | ... | ... | -0.054677 |
| -0.034288 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 222'4 | 2'0 | 220'4 | ... | ... | -0.057245 |
| -0.019702 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 252'4 | 2'0 | 250'4 | ... | ... | -0.064947 |
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.