Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.024797 | ... | ... | 253'4 | 0'0 | 253'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023674 |
| 0.020899 | ... | ... | 213'4 | 0'0 | 213'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023028 |
| 0.019925 | ... | ... | 203'4 | 0'0 | 203'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02285 |
| 0.018951 | ... | ... | 193'4 | 0'0 | 193'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022665 |
| 0.017976 | ... | ... | 183'4 | 0'0 | 183'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022464 |
| 0.017002 | ... | ... | 173'4 | 0'0 | 173'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022255 |
| 0.016028 | ... | ... | 163'4 | 0'0 | 163'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022038 |
| 0.015053 | ... | ... | 153'4 | 0'0 | 153'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021801 |
| 0.014079 | ... | ... | 143'4 | 0'0 | 143'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021553 |
| 0.013105 | ... | ... | 133'4 | 0'0 | 133'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021287 |
| 0.01213 | ... | ... | 123'4 | 0'0 | 123'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021001 |
| 0.011156 | ... | ... | 113'4 | 0'0 | 113'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020693 |
| 0.010182 | ... | ... | 103'5 | 0'0 | 103'5 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035722 |
| 0.009207 | ... | ... | 93'6 | 0'0 | 93'6 | 9700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.04831 |
| 0.008233 | ... | ... | 83'7 | 0'0 | 83'7 | 9800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059043 |
| 0.007259 | ... | ... | 74'0 | 0'0 | 74'0 | 9900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.068117 |
| 0.000179 | ... | ... | 64'3 | 0'0 | 64'3 | 10000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.093706 |
| -0.048685 | ... | ... | 54'7 | 0'0 | 54'7 | 10100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.12059 |
| 0 | ... | ... | ... | ... | ... | 10120 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10140 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10160 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10180 | ... | ... | ... | ... | ... | 0 |
| -0.101771 | ... | ... | 45'6 | 0'0 | 45'6 | 10200 | 2'2 | -0'1 | 2'3 | 2'2 | 2'2 | -0.151838 |
| -0.11378 | ... | ... | 44'0 | 0'0 | 44'0 | 10220 | 2'5 | 0'0 | 2'5 | ... | ... | -0.166781 |
| -0.130716 | ... | ... | 42'3 | 0'0 | 42'3 | 10240 | 2'7 | 0'0 | 2'7 | ... | ... | -0.175047 |
| -0.14022 | ... | ... | 40'5 | 0'0 | 40'5 | 10260 | 3'2 | 0'0 | 3'2 | ... | ... | -0.187525 |
| -0.15412 | ... | ... | 39'0 | 0'0 | 39'0 | 10280 | 3'4 | 0'0 | 3'4 | ... | ... | -0.194039 |
| -0.166535 | ... | ... | 37'3 | 0'0 | 37'3 | 10300 | 3'7 | 0'0 | 3'7 | ... | ... | -0.204348 |
| -0.177602 | ... | ... | 35'6 | 0'0 | 35'6 | 10320 | 4'2 | 0'0 | 4'2 | ... | ... | -0.213525 |
| -0.187409 | ... | ... | 34'1 | 0'0 | 34'1 | 10340 | 4'6 | 0'0 | 4'6 | ... | ... | -0.225671 |
| -0.20015 | ... | ... | 32'5 | 0'0 | 32'5 | 10360 | 5'1 | 0'0 | 5'1 | ... | ... | -0.232531 |
| -0.211293 | ... | ... | 31'1 | 0'0 | 31'1 | 10380 | 5'5 | 0'0 | 5'5 | ... | ... | -0.242053 |
| -0.22094 | ... | ... | 29'5 | 0'0 | 29'5 | 10400 | 6'1 | 0'0 | 6'1 | ... | ... | -0.250245 |
| -0.232638 | ... | ... | 28'2 | 0'0 | 28'2 | 10420 | 6'6 | 0'0 | 6'6 | ... | ... | -0.260485 |
| -0.239319 | ... | ... | 26'6 | 0'0 | 26'6 | 10440 | 7'3 | 0'0 | 7'3 | ... | ... | -0.269179 |
| -0.250965 | ... | ... | 25'4 | 0'0 | 25'4 | 10460 | 8'0 | 0'0 | 8'0 | ... | ... | -0.276387 |
| -0.257743 | ... | ... | 24'1 | 0'0 | 24'1 | 10480 | 8'5 | 0'0 | 8'5 | ... | ... | -0.28215 |
| -0.265876 | ... | ... | 22'7 | 0'0 | 22'7 | 10500 | 9'3 | 0'0 | 9'3 | ... | ... | -0.289329 |
| -0.272295 | ... | ... | 21'5 | 0'0 | 21'5 | 10520 | 10'2 | 0'0 | 10'2 | ... | ... | -0.297662 |
| -0.27974 | ... | ... | 20'4 | 0'0 | 20'4 | 10540 | 11'0 | 0'0 | 11'0 | ... | ... | -0.301629 |
| -0.285404 | ... | ... | 19'3 | 0'0 | 19'3 | 10560 | 11'7 | 0'0 | 11'7 | ... | ... | -0.30668 |
| -0.289339 | ... | ... | 18'2 | 0'0 | 18'2 | 10580 | 12'6 | 0'0 | 12'6 | ... | ... | -0.310118 |
| -0.291576 | ... | ... | 17'1 | 0'0 | 17'1 | 10600 | 12'7 | -0'7 | 13'6 | 13'0 | 12'6 | -0.296839 |
| -0.294623 | ... | ... | 16'1 | 0'0 | 16'1 | 10620 | 14'5 | 0'0 | 14'5 | ... | ... | -0.314725 |
| -0.295951 | ... | ... | 15'1 | 0'0 | 15'1 | 10640 | 15'5 | 0'0 | 15'5 | ... | ... | -0.315875 |
| -0.298065 | ... | ... | 14'2 | 0'0 | 14'2 | 10660 | 16'2 | -0'4 | 16'6 | 16'2 | 16'2 | -0.307955 |
| -0.298503 | ... | ... | 13'3 | 0'0 | 13'3 | 10680 | 17'7 | 0'0 | 17'7 | ... | ... | -0.318389 |
| -0.297284 | ... | ... | 12'4 | 0'0 | 12'4 | 10700 | 19'0 | 0'0 | 19'0 | ... | ... | -0.31731 |
| -0.296989 | ... | ... | 11'6 | 0'0 | 11'6 | 10720 | 20'1 | 0'0 | 20'1 | ... | ... | -0.314681 |
| -0.295134 | ... | ... | 11'0 | 0'0 | 11'0 | 10740 | 21'3 | 0'0 | 21'3 | ... | ... | -0.313115 |
| -0.291722 | ... | ... | 10'2 | 0'0 | 10'2 | 10760 | 22'6 | 0'0 | 22'6 | ... | ... | -0.312771 |
| -0.289534 | ... | ... | 9'5 | 0'0 | 9'5 | 10780 | 24'0 | 0'0 | 24'0 | ... | ... | -0.308353 |
| -0.285942 | ... | ... | 9'0 | 0'0 | 9'0 | 10800 | 25'3 | 0'0 | 25'3 | ... | ... | -0.305303 |
| -0.280943 | ... | ... | 8'3 | 0'0 | 8'3 | 10820 | 26'7 | 0'0 | 26'7 | ... | ... | -0.303868 |
| -0.277622 | ... | ... | 7'7 | 0'0 | 7'7 | 10840 | 28'2 | 0'0 | 28'2 | ... | ... | -0.298294 |
| -0.269882 | ... | ... | 7'2 | 0'0 | 7'2 | 10860 | 29'6 | 0'0 | 29'6 | ... | ... | -0.294531 |
| -0.264031 | ... | ... | 6'6 | 0'0 | 6'6 | 10880 | 31'2 | 0'0 | 31'2 | ... | ... | -0.289661 |
| -0.260459 | ... | ... | 6'3 | 0'0 | 6'3 | 10900 | 32'6 | 0'0 | 32'6 | ... | ... | -0.283681 |
| -0.252292 | ... | ... | 5'7 | 0'0 | 5'7 | 10920 | 34'2 | 0'0 | 34'2 | ... | ... | -0.276581 |
| -0.246677 | ... | ... | 5'4 | 0'0 | 5'4 | 10940 | 35'7 | 0'0 | 35'7 | ... | ... | -0.271983 |
| -0.240103 | ... | ... | 5'1 | 0'0 | 5'1 | 10960 | 37'4 | 0'0 | 37'4 | ... | ... | -0.266518 |
| -0.232553 | ... | ... | 4'6 | 0'0 | 4'6 | 10980 | 39'1 | 0'0 | 39'1 | ... | ... | -0.26018 |
| -0.224004 | ... | ... | 4'3 | 0'0 | 4'3 | 11000 | 40'7 | 0'0 | 40'7 | ... | ... | -0.257029 |
| -0.218975 | ... | ... | 4'1 | 0'0 | 4'1 | 11020 | 42'4 | 0'0 | 42'4 | ... | ... | -0.249088 |
| -0.213287 | ... | ... | 3'7 | 0'0 | 3'7 | 11040 | 44'2 | 0'0 | 44'2 | ... | ... | -0.244633 |
| -0.206937 | ... | ... | 3'5 | 0'0 | 3'5 | 11060 | 46'0 | 0'0 | 46'0 | ... | ... | -0.239592 |
| -0.199918 | ... | ... | 3'3 | 0'0 | 3'3 | 11080 | 47'6 | 0'0 | 47'6 | ... | ... | -0.233971 |
| -0.192209 | ... | ... | 3'1 | 0'0 | 3'1 | 11100 | 49'4 | 0'0 | 49'4 | ... | ... | -0.227771 |
| -0.18379 | ... | ... | 2'7 | 0'0 | 2'7 | 11120 | 51'2 | 0'0 | 51'2 | ... | ... | -0.22098 |
| -0.18041 | ... | ... | 2'6 | 0'0 | 2'6 | 11140 | 53'1 | 0'0 | 53'1 | ... | ... | -0.21877 |
| -0.170758 | ... | ... | 2'4 | 0'0 | 2'4 | 11160 | 55'0 | 0'0 | 55'0 | ... | ... | -0.216284 |
| -0.166562 | ... | ... | 2'3 | 0'0 | 2'3 | 11180 | 56'6 | 0'0 | 56'6 | ... | ... | -0.208073 |
| -0.174575 | 2'4 | 2'4 | 2'2 | 0'2 | 2'4 | 11200 | 58'5 | 0'0 | 58'5 | ... | ... | -0.204904 |
| -0.157186 | ... | ... | 2'1 | 0'0 | 2'1 | 11220 | 60'4 | 0'0 | 60'4 | ... | ... | -0.201464 |
| -0.152008 | ... | ... | 2'0 | 0'0 | 2'0 | 11240 | 62'3 | 0'0 | 62'3 | ... | ... | -0.197759 |
| -0.134427 | ... | ... | 1'5 | 0'0 | 1'5 | 11300 | 68'0 | 0'0 | 68'0 | ... | ... | -0.185062 |
| -0.115162 | ... | ... | 1'2 | 0'0 | 1'2 | 11400 | 77'5 | 0'0 | 77'5 | ... | ... | -0.172881 |
| -0.100592 | ... | ... | 1'0 | 0'0 | 1'0 | 11500 | 87'3 | 0'0 | 87'3 | ... | ... | -0.164855 |
| -0.08301 | ... | ... | 0'6 | 0'0 | 0'6 | 11600 | 97'1 | 0'0 | 97'1 | ... | ... | -0.154764 |
| -0.07378 | ... | ... | 0'5 | 0'0 | 0'5 | 11700 | 107'0 | 0'0 | 107'0 | ... | ... | -0.151343 |
| -0.063227 | ... | ... | 0'4 | 0'0 | 0'4 | 11800 | 116'7 | 0'0 | 116'7 | ... | ... | -0.147069 |
| -0.064355 | ... | ... | 0'4 | 0'0 | 0'4 | 11900 | 126'6 | 0'0 | 126'6 | ... | ... | -0.142021 |
| -0.052041 | ... | ... | 0'3 | 0'0 | 0'3 | 12000 | 136'6 | 0'0 | 136'6 | ... | ... | -0.145847 |
| -0.05279 | ... | ... | 0'3 | 0'0 | 0'3 | 12100 | 146'5 | 0'0 | 146'5 | ... | ... | -0.13981 |
| -0.038556 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 156'5 | 0'0 | 156'5 | ... | ... | -0.143269 |
| -0.039008 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 166'5 | 0'0 | 166'5 | ... | ... | -0.146647 |
| -0.039429 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 176'4 | 0'0 | 176'4 | ... | ... | -0.139582 |
| -0.039833 | ... | ... | 0'2 | 0'0 | 0'2 | 12500 | 186'4 | 0'0 | 186'4 | ... | ... | -0.142716 |
| -0.022688 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 196'4 | 0'0 | 196'4 | ... | ... | -0.145801 |
| -0.022873 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 206'4 | 0'0 | 206'4 | ... | ... | -0.148843 |
| -0.02305 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 216'4 | 0'0 | 216'4 | ... | ... | -0.151847 |
| -0.023225 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 226'4 | 0'0 | 226'4 | ... | ... | -0.154818 |
| -0.023391 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 236'4 | 0'0 | 236'4 | ... | ... | -0.157757 |
| -0.023545 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 246'4 | 0'0 | 246'4 | ... | ... | -0.160667 |
| -0.023694 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 256'4 | 0'0 | 256'4 | ... | ... | -0.163552 |
| -0.023842 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 266'4 | 0'0 | 266'4 | ... | ... | -0.166414 |
| -0.023986 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 276'4 | 0'0 | 276'4 | ... | ... | -0.169255 |
| -0.024119 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 286'4 | 0'0 | 286'4 | ... | ... | -0.172075 |
| -0.024249 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 296'4 | 0'0 | 296'4 | ... | ... | -0.174876 |
| -0.024376 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 306'4 | 0'0 | 306'4 | ... | ... | -0.17766 |
| -0.024499 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 316'4 | 0'0 | 316'4 | ... | ... | -0.180429 |
| -0.024619 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 326'4 | 0'0 | 326'4 | ... | ... | -0.183183 |
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.