Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.096405 | ... | ... | 243'0 | 4'6 | 247'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.147438 |
| -0.084743 | ... | ... | 213'0 | 4'6 | 217'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.144391 |
| -0.080858 | ... | ... | 203'0 | 4'6 | 207'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.143292 |
| -0.076972 | ... | ... | 193'0 | 4'6 | 197'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.14215 |
| -0.073085 | ... | ... | 183'0 | 4'6 | 187'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.140927 |
| -0.184802 | ... | ... | 173'0 | 4'7 | 177'7 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.139626 |
| -0.180349 | ... | ... | 163'0 | 4'7 | 167'7 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.1383 |
| -0.175851 | ... | ... | 153'1 | 4'6 | 157'7 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.13686 |
| -0.171325 | ... | ... | 143'1 | 4'6 | 147'7 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.135325 |
| -0.166705 | ... | ... | 133'1 | 4'6 | 137'7 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.133715 |
| -0.162001 | ... | ... | 123'1 | 4'6 | 127'7 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.131964 |
| -0.157213 | ... | ... | 113'1 | 4'6 | 117'7 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.130085 |
| -0.152303 | ... | ... | 103'1 | 4'6 | 107'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.128049 |
| -0.147267 | ... | ... | 93'1 | 4'6 | 97'7 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.125811 |
| -0.142037 | ... | ... | 83'1 | 4'6 | 87'7 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.123375 |
| -0.136619 | ... | ... | 73'1 | 4'6 | 77'7 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.120627 |
| -0.13206 | ... | ... | 65'1 | 4'6 | 69'7 | 9880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.118166 |
| -0.130898 | ... | ... | 63'1 | 4'6 | 67'7 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.117522 |
| -0.129721 | ... | ... | 61'1 | 4'6 | 65'7 | 9920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.116862 |
| -0.128519 | ... | ... | 59'1 | 4'6 | 63'7 | 9940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.116183 |
| -0.12729 | ... | ... | 57'1 | 4'6 | 61'7 | 9960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.115462 |
| -0.126043 | ... | ... | 55'1 | 4'6 | 59'7 | 9980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.114715 |
| -0.124794 | ... | ... | 53'1 | 4'6 | 57'7 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.113959 |
| -0.123529 | ... | ... | 51'1 | 4'6 | 55'7 | 10020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.113191 |
| -0.122241 | ... | ... | 49'1 | 4'6 | 53'7 | 10040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.112392 |
| -0.120907 | ... | ... | 47'1 | 4'6 | 51'7 | 10060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.111541 |
| -0.119547 | ... | ... | 45'1 | 4'6 | 49'7 | 10080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.11066 |
| -0.11817 | ... | ... | 43'1 | 4'6 | 47'7 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.109773 |
| -0.116776 | ... | ... | 41'1 | 4'6 | 45'7 | 10120 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.108847 |
| -0.115334 | ... | ... | 39'2 | 4'5 | 43'7 | 10140 | 0'1 | -0'1 | 0'2 | ... | ... | -0.107857 |
| -0.113844 | ... | ... | 37'2 | 4'5 | 41'7 | 10160 | 0'1 | -0'1 | 0'2 | ... | ... | -0.106828 |
| -0.112321 | ... | ... | 35'3 | 4'4 | 39'7 | 10180 | 0'1 | -0'2 | 0'3 | 0'2 | 0'2 | -0.105782 |
| -0.110773 | ... | ... | 33'3 | 4'4 | 37'7 | 10200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.180104 |
| -0.182085 | ... | ... | 31'4 | 4'4 | 36'0 | 10220 | 0'2 | -0'2 | 0'4 | ... | ... | -0.177887 |
| -0.179395 | ... | ... | 29'5 | 4'3 | 34'0 | 10240 | 0'2 | -0'3 | 0'5 | 0'3 | 0'2 | -0.175542 |
| -0.23834 | ... | ... | 27'6 | 4'3 | 32'1 | 10260 | 0'3 | 0'0 | 0'3 | ... | ... | -0.23554 |
| -0.289295 | ... | ... | 25'7 | 4'3 | 30'2 | 10280 | 0'4 | -0'3 | 0'7 | 0'4 | 0'4 | -0.287233 |
| -0.283906 | 20'5 | 20'5 | 24'1 | 4'1 | 28'2 | 10300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.282072 |
| -0.32694 | ... | ... | 22'3 | 4'0 | 26'3 | 10320 | 0'6 | -0'5 | 1'3 | 0'5 | 0'5 | -0.371596 |
| -0.406372 | ... | ... | 20'5 | 4'0 | 24'5 | 10340 | 0'7 | -0'6 | 1'5 | 1'5 | 1'1 | -0.405611 |
| -0.435127 | ... | ... | 19'0 | 3'6 | 22'6 | 10360 | 1'0 | -1'0 | 2'0 | 1'5 | 1'5 | -0.434645 |
| -0.493863 | ... | ... | 17'3 | 3'5 | 21'0 | 10380 | 1'2 | -1'1 | 2'3 | 2'6 | 1'7 | -0.493674 |
| -0.541893 | 17'2 | 14'0 | 15'6 | 3'4 | 19'2 | 10400 | 1'4 | -1'2 | 2'6 | 3'0 | 1'3 | -0.541907 |
| -0.607883 | 17'4 | 17'4 | 14'2 | 3'3 | 17'5 | 10420 | 1'7 | -1'3 | 3'2 | 2'7 | 1'5 | -0.608063 |
| -0.658972 | ... | ... | 12'7 | 3'1 | 16'0 | 10440 | 2'2 | -1'5 | 3'7 | 4'1 | 3'4 | -0.65925 |
| -0.696136 | ... | ... | 11'4 | 2'7 | 14'3 | 10460 | 2'5 | -1'7 | 4'4 | 4'5 | 2'5 | -0.696458 |
| -0.740275 | ... | ... | 10'2 | 2'5 | 12'7 | 10480 | 3'1 | 0'0 | 3'1 | ... | ... | -0.740608 |
| -0.785865 | 12'0 | 6'5 | 9'1 | 2'3 | 11'4 | 10500 | 3'6 | -2'3 | 6'1 | 7'5 | 3'4 | -0.786176 |
| -0.811468 | 9'1 | 7'3 | 8'0 | 2'1 | 10'1 | 10520 | 4'3 | -2'5 | 7'0 | 5'7 | 4'5 | -0.811724 |
| -0.84998 | 9'0 | 4'6 | 7'0 | 2'0 | 9'0 | 10540 | 5'2 | -2'6 | 8'0 | 7'6 | 7'6 | -0.850158 |
| -0.849742 | 4'1 | 4'1 | 6'1 | 1'5 | 7'6 | 10560 | 6'0 | -3'1 | 9'1 | 6'1 | 6'1 | -0.849829 |
| -0.858496 | 5'5 | 4'1 | 5'2 | 1'4 | 6'6 | 10580 | 7'0 | -3'2 | 10'2 | 8'3 | 8'3 | -0.858483 |
| -0.844002 | 6'4 | 3'6 | 4'4 | 1'2 | 5'6 | 10600 | 8'0 | -3'4 | 11'4 | 13'3 | 7'4 | -0.843892 |
| -0.822044 | 5'3 | 3'3 | 3'7 | 1'0 | 4'7 | 10620 | 9'1 | -3'6 | 12'7 | ... | ... | -0.821845 |
| -0.793934 | 2'4 | 2'4 | 3'2 | 0'7 | 4'1 | 10640 | 10'3 | -3'7 | 14'2 | ... | ... | -0.793664 |
| -0.762319 | 3'5 | 3'5 | 2'6 | 0'6 | 3'4 | 10660 | 11'6 | -4'0 | 15'6 | 13'1 | 11'4 | -0.762002 |
| -0.71008 | ... | ... | 2'7 | 0'0 | 2'7 | 10680 | 13'1 | -4'1 | 17'2 | ... | ... | -0.709752 |
| -0.659193 | ... | ... | 2'3 | 0'0 | 2'3 | 10700 | 14'5 | -4'2 | 18'7 | ... | ... | -0.658896 |
| -0.615464 | 2'1 | 0'7 | 1'5 | 0'3 | 2'0 | 10720 | 16'2 | -4'3 | 20'5 | ... | ... | -0.615234 |
| -0.556884 | 1'7 | 0'6 | 1'3 | 0'2 | 1'5 | 10740 | 17'7 | -4'4 | 22'3 | ... | ... | -0.556785 |
| -0.514769 | ... | ... | 1'2 | 0'1 | 1'3 | 10760 | 19'4 | -4'5 | 24'1 | ... | ... | -0.48205 |
| -0.462173 | 0'5 | 0'5 | 1'0 | 0'1 | 1'1 | 10780 | 21'3 | -4'5 | 26'0 | ... | ... | -0.462474 |
| -0.398075 | 1'0 | 0'3 | 0'7 | 0'0 | 0'7 | 10800 | 23'1 | -4'5 | 27'6 | 27'3 | 27'3 | -0.398719 |
| -0.365385 | 0'3 | 0'3 | 0'5 | 0'1 | 0'6 | 10820 | 25'0 | -4'5 | 29'5 | ... | ... | -0.366349 |
| -0.327323 | ... | ... | 0'5 | 0'0 | 0'5 | 10840 | 26'7 | -4'5 | 31'4 | ... | ... | -0.328694 |
| -0.28339 | ... | ... | 0'4 | 0'0 | 0'4 | 10860 | 28'6 | -4'6 | 33'4 | ... | ... | -0.285282 |
| -0.232733 | 0'2 | 0'2 | 0'3 | 0'0 | 0'3 | 10880 | 30'5 | -4'6 | 35'3 | ... | ... | -0.235317 |
| -0.236448 | 0'2 | 0'2 | 0'3 | 0'0 | 0'3 | 10900 | 32'5 | -4'6 | 37'3 | ... | ... | -0.239321 |
| -0.239961 | ... | ... | 0'3 | 0'0 | 0'3 | 10920 | 34'4 | -4'6 | 39'2 | ... | ... | -0.180077 |
| -0.178452 | ... | ... | 0'2 | 0'0 | 0'2 | 10940 | 36'4 | -4'6 | 41'2 | ... | ... | -0.182741 |
| -0.180644 | ... | ... | 0'2 | 0'0 | 0'2 | 10960 | 38'4 | -4'6 | 43'2 | ... | ... | -0.185295 |
| -0.182745 | ... | ... | 0'2 | 0'0 | 0'2 | 10980 | 40'4 | -4'6 | 45'2 | ... | ... | -0.187745 |
| -0.184747 | 0'1 | 0'1 | 0'2 | 0'0 | 0'2 | 11000 | 42'4 | 0'0 | 42'4 | ... | ... | -0.190119 |
| -0.186655 | 0'1 | 0'1 | 0'2 | 0'0 | 0'2 | 11020 | 44'3 | -4'6 | 49'1 | ... | ... | -0.115701 |
| -0.109088 | ... | ... | 0'1 | 0'0 | 0'1 | 11040 | 46'3 | -4'6 | 51'1 | ... | ... | -0.117128 |
| -0.109997 | ... | ... | 0'1 | 0'0 | 0'1 | 11060 | 48'3 | -4'6 | 53'1 | ... | ... | -0.118513 |
| -0.110884 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11080 | 50'3 | -4'6 | 55'1 | ... | ... | -0.11989 |
| -0.111757 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 52'3 | -4'6 | 57'1 | 57'4 | 57'4 | -0.121244 |
| -0.1126 | ... | ... | 0'1 | 0'0 | 0'1 | 11120 | 54'3 | -4'6 | 59'1 | ... | ... | -0.122567 |
| -0.113386 | ... | ... | 0'1 | 0'0 | 0'1 | 11140 | 56'3 | -4'6 | 61'1 | ... | ... | -0.123847 |
| -0.114146 | ... | ... | 0'1 | 0'0 | 0'1 | 11160 | 58'3 | -4'6 | 63'1 | ... | ... | -0.125107 |
| -0.114904 | ... | ... | 0'1 | 0'0 | 0'1 | 11180 | 60'3 | -4'6 | 65'1 | ... | ... | -0.126357 |
| -0.115646 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 62'3 | -4'6 | 67'1 | 67'1 | 67'1 | -0.127599 |
| -0.116358 | ... | ... | 0'1 | 0'0 | 0'1 | 11220 | 64'3 | -4'6 | 69'1 | ... | ... | -0.128824 |
| -0.11703 | ... | ... | 0'1 | 0'0 | 0'1 | 11240 | 66'3 | -4'6 | 71'1 | ... | ... | -0.130019 |
| -0.118973 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 72'3 | -4'6 | 77'1 | ... | ... | -0.133493 |
| -0.121882 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 82'3 | -4'6 | 87'1 | ... | ... | -0.139093 |
| -0.124504 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 92'3 | -4'6 | 97'1 | ... | ... | -0.144409 |
| -0.126858 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 102'3 | -4'6 | 107'1 | 106'2 | 106'2 | -0.149557 |
| -0.128987 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 112'3 | -4'6 | 117'1 | ... | ... | -0.154529 |
| -0.130963 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 122'3 | -4'6 | 127'1 | ... | ... | -0.159393 |
| -0.132772 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 132'3 | -4'6 | 137'1 | ... | ... | -0.164139 |
| -0.134466 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 142'3 | -4'6 | 147'1 | ... | ... | -0.168805 |
| -0.136041 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 152'3 | -4'6 | 157'1 | ... | ... | -0.173382 |
| -0.137532 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 162'3 | -4'5 | 167'0 | ... | ... | -0.177906 |
| -0.138918 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 172'3 | -4'5 | 177'0 | ... | ... | -0.182383 |
| -0.140241 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 182'2 | -4'6 | 187'0 | ... | ... | -0.070961 |
| -0.141511 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 192'2 | -4'6 | 197'0 | ... | ... | -0.074851 |
| -0.142698 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 202'2 | -4'6 | 207'0 | ... | ... | -0.07874 |
| -0.143811 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 212'2 | -4'6 | 217'0 | ... | ... | -0.082629 |
| -0.144916 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 222'2 | -4'6 | 227'0 | ... | ... | -0.086518 |
| -0.145979 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 232'2 | -4'6 | 237'0 | ... | ... | -0.090406 |
| -0.146957 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 242'2 | -4'6 | 247'0 | ... | ... | -0.094294 |
| -0.147899 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 252'2 | -4'6 | 257'0 | ... | ... | -0.098181 |
| -0.148825 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 262'2 | -4'6 | 267'0 | ... | ... | -0.102068 |
| -0.149739 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 272'2 | -4'6 | 277'0 | ... | ... | -0.105955 |
| -0.150589 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 282'2 | -4'6 | 287'0 | ... | ... | -0.109841 |
| -0.151409 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 292'2 | -4'6 | 297'0 | ... | ... | -0.113729 |
| -0.152206 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 302'2 | -4'6 | 307'0 | ... | ... | -0.117618 |
| -0.152982 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 312'2 | -4'6 | 317'0 | ... | ... | -0.121507 |
| -0.153743 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 322'2 | -4'6 | 327'0 | ... | ... | -0.125395 |
| -0.154467 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 332'2 | -4'6 | 337'0 | ... | ... | -0.129283 |
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.