Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.03177 | ... | ... | 305'2 | 0'0 | 305'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033891 |
| 0.030737 | ... | ... | 295'2 | 0'0 | 295'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033715 |
| 0.029705 | ... | ... | 285'2 | 0'0 | 285'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033534 |
| 0.028673 | ... | ... | 275'2 | 0'0 | 275'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033348 |
| 0.02764 | ... | ... | 265'2 | 0'0 | 265'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033157 |
| 0.026608 | ... | ... | 255'2 | 0'0 | 255'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032957 |
| 0.025576 | ... | ... | 245'2 | 0'0 | 245'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032749 |
| 0.024543 | ... | ... | 235'2 | 0'0 | 235'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032534 |
| 0.023511 | ... | ... | 225'2 | 0'0 | 225'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032312 |
| 0.022479 | ... | ... | 215'2 | 0'0 | 215'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032071 |
| 0.021447 | ... | ... | 205'2 | 0'0 | 205'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031827 |
| 0.020414 | ... | ... | 195'2 | 0'0 | 195'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031574 |
| 0.019382 | ... | ... | 185'2 | 0'0 | 185'2 | 9300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.031301 |
| 0.01835 | ... | ... | 175'2 | 0'0 | 175'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031012 |
| 0.017317 | ... | ... | 165'2 | 0'0 | 165'2 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.054323 |
| 0.016285 | ... | ... | 155'3 | 0'0 | 155'3 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.053705 |
| 0.015253 | ... | ... | 145'3 | 0'0 | 145'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.053048 |
| 0.01422 | ... | ... | 135'3 | 0'0 | 135'3 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.052354 |
| 0.013188 | ... | ... | 125'3 | 0'0 | 125'3 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.071445 |
| 0.012156 | ... | ... | 115'4 | 0'0 | 115'4 | 10000 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.070266 |
| 0.01133 | ... | ... | 107'4 | 0'0 | 107'4 | 10080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.069255 |
| 0.011123 | ... | ... | 105'4 | 0'0 | 105'4 | 10100 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.068991 |
| 0.010917 | ... | ... | 103'4 | 0'0 | 103'4 | 10120 | 0'3 | 0'0 | 0'3 | ... | ... | -0.068723 |
| 0.01071 | ... | ... | 101'4 | 0'0 | 101'4 | 10140 | 0'3 | 0'0 | 0'3 | ... | ... | -0.06845 |
| 0.010504 | ... | ... | 99'5 | 0'0 | 99'5 | 10160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.085468 |
| 0.010297 | ... | ... | 97'5 | 0'0 | 97'5 | 10180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.085098 |
| 0.010091 | ... | ... | 95'5 | 0'0 | 95'5 | 10200 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.084722 |
| 0.009884 | ... | ... | 93'5 | 0'0 | 93'5 | 10220 | 0'4 | 0'0 | 0'4 | ... | ... | -0.084339 |
| 0.009678 | ... | ... | 91'5 | 0'0 | 91'5 | 10240 | 0'4 | 0'0 | 0'4 | ... | ... | -0.083948 |
| 0.009472 | ... | ... | 89'6 | 0'0 | 89'6 | 10260 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.083548 |
| 0.009265 | ... | ... | 87'6 | 0'0 | 87'6 | 10280 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.083141 |
| 0.009059 | ... | ... | 85'6 | 0'0 | 85'6 | 10300 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.082726 |
| 0.008852 | ... | ... | 83'7 | 0'0 | 83'7 | 10320 | 0'6 | 0'0 | 0'6 | ... | ... | -0.112452 |
| 0.008646 | ... | ... | 81'7 | 0'0 | 81'7 | 10340 | 0'6 | 0'0 | 0'6 | ... | ... | -0.111824 |
| 0.008439 | ... | ... | 80'0 | 0'0 | 80'0 | 10360 | 0'7 | 0'0 | 0'7 | ... | ... | -0.124982 |
| 0.008233 | ... | ... | 78'0 | 0'0 | 78'0 | 10380 | 0'7 | 0'0 | 0'7 | ... | ... | -0.12423 |
| -0.306833 | 86'0 | 80'4 | 76'0 | 4'6 | 80'6 | 10400 | 0'5 | -0'2 | 0'7 | 0'5 | 0'5 | -0.095593 |
| 0.00782 | ... | ... | 74'1 | 0'0 | 74'1 | 10420 | 1'0 | 0'0 | 1'0 | ... | ... | -0.135618 |
| 0.007613 | ... | ... | 72'2 | 0'0 | 72'2 | 10440 | 1'1 | 0'0 | 1'1 | ... | ... | -0.147081 |
| 0.007407 | ... | ... | 70'2 | 0'0 | 70'2 | 10460 | 1'1 | 0'0 | 1'1 | ... | ... | -0.146049 |
| 0.0072 | ... | ... | 68'3 | 0'0 | 68'3 | 10480 | 1'0 | -0'2 | 1'2 | 1'0 | 1'0 | -0.132826 |
| 0.006994 | ... | ... | 66'4 | 0'0 | 66'4 | 10500 | 1'5 | 0'3 | 1'2 | 1'5 | 1'0 | -0.188512 |
| 0.006788 | ... | ... | 64'4 | 0'0 | 64'4 | 10520 | 1'3 | 0'0 | 1'3 | ... | ... | -0.165524 |
| 0.006581 | ... | ... | 62'5 | 0'0 | 62'5 | 10540 | 1'4 | 0'0 | 1'4 | ... | ... | -0.174924 |
| 0.006375 | ... | ... | 60'6 | 0'0 | 60'6 | 10560 | 1'5 | 0'0 | 1'5 | ... | ... | -0.183788 |
| 0.006168 | ... | ... | 58'7 | 0'0 | 58'7 | 10580 | 1'6 | 0'0 | 1'6 | ... | ... | -0.192135 |
| -0.052093 | 62'6 | 58'0 | 57'0 | 1'0 | 58'0 | 10600 | 2'1 | 0'2 | 1'7 | 2'1 | 1'6 | -0.218691 |
| 0.005755 | ... | ... | 55'2 | 0'0 | 55'2 | 10620 | 2'1 | 0'1 | 2'0 | 2'1 | 1'6 | -0.216488 |
| 0.005549 | ... | ... | 53'3 | 0'0 | 53'3 | 10640 | 2'2 | 0'0 | 2'2 | 2'2 | 1'7 | -0.22307 |
| 0.005342 | ... | ... | 51'5 | 0'0 | 51'5 | 10660 | 2'4 | 0'1 | 2'3 | 2'4 | 2'0 | -0.237627 |
| -0.014155 | ... | ... | 49'6 | 0'0 | 49'6 | 10680 | 2'5 | 0'0 | 2'5 | 2'5 | 2'5 | -0.243041 |
| -0.048419 | ... | ... | 48'0 | 0'0 | 48'0 | 10700 | 2'4 | -0'3 | 2'7 | 2'4 | 1'6 | -0.232009 |
| -0.075267 | ... | ... | 46'2 | 0'0 | 46'2 | 10720 | 2'5 | -0'4 | 3'1 | 2'5 | 2'5 | -0.236995 |
| -0.098153 | ... | ... | 44'4 | 0'0 | 44'4 | 10740 | 3'0 | -0'3 | 3'3 | 3'0 | 2'4 | -0.256551 |
| -0.128356 | ... | ... | 42'7 | 0'0 | 42'7 | 10760 | 3'5 | 0'0 | 3'5 | ... | ... | -0.288123 |
| -0.145425 | ... | ... | 41'1 | 0'0 | 41'1 | 10780 | 4'0 | 0'0 | 4'0 | ... | ... | -0.303527 |
| -0.335236 | 42'4 | 42'0 | 39'4 | 3'0 | 42'4 | 10800 | 3'5 | -0'5 | 4'2 | 3'5 | 2'6 | -0.279167 |
| -0.190253 | ... | ... | 37'7 | 0'0 | 37'7 | 10820 | 3'0 | -1'5 | 4'5 | 3'0 | 3'0 | -0.241009 |
| -0.208898 | ... | ... | 36'2 | 0'0 | 36'2 | 10840 | 5'0 | 0'0 | 5'0 | ... | ... | -0.335472 |
| -0.225433 | ... | ... | 34'5 | 0'0 | 34'5 | 10860 | 4'4 | -1'0 | 5'4 | 4'4 | 4'2 | -0.306239 |
| -0.246253 | ... | ... | 33'1 | 0'0 | 33'1 | 10880 | 4'5 | -1'2 | 5'7 | 4'5 | 4'5 | -0.305568 |
| -0.281604 | 37'5 | 32'0 | 31'5 | 0'3 | 32'0 | 10900 | 6'7 | 0'4 | 6'3 | 7'1 | 4'6 | -0.391525 |
| -0.280387 | ... | ... | 30'1 | 0'0 | 30'1 | 10920 | 7'3 | 0'3 | 7'0 | 7'3 | 5'4 | -0.401329 |
| -0.299191 | ... | ... | 28'6 | 0'0 | 28'6 | 10940 | 8'0 | 0'4 | 7'4 | 8'0 | 6'3 | -0.414075 |
| -0.315362 | ... | ... | 27'3 | 0'0 | 27'3 | 10960 | 7'0 | -1'1 | 8'1 | 7'0 | 6'4 | -0.367424 |
| -0.329073 | ... | ... | 26'0 | 0'0 | 26'0 | 10980 | 9'0 | 0'2 | 8'6 | 9'0 | 6'6 | -0.425653 |
| -0.3914 | 31'4 | 25'0 | 24'5 | 1'4 | 26'1 | 11000 | 9'4 | 0'0 | 9'4 | 10'1 | 5'5 | -0.429152 |
| -0.353737 | ... | ... | 23'3 | 0'0 | 23'3 | 11020 | 8'5 | -1'4 | 10'1 | 8'7 | 8'2 | -0.38715 |
| -0.364506 | ... | ... | 22'1 | 0'0 | 22'1 | 11040 | 8'4 | -2'4 | 11'0 | 9'1 | 8'4 | -0.369082 |
| -0.562227 | 27'2 | 26'6 | 21'0 | 6'2 | 27'2 | 11060 | 10'3 | -1'3 | 11'6 | 10'3 | 9'1 | -0.411422 |
| -0.386279 | ... | ... | 19'7 | 0'0 | 19'7 | 11080 | 11'6 | -0'7 | 12'5 | 11'6 | 11'6 | -0.434614 |
| -0.479471 | 21'6 | 21'6 | 18'6 | 3'0 | 21'6 | 11100 | 13'6 | 0'2 | 13'4 | 13'6 | 8'4 | -0.472727 |
| -0.401606 | ... | ... | 17'6 | 0'0 | 17'6 | 11120 | 12'2 | -2'2 | 14'4 | 12'2 | 11'0 | -0.408979 |
| -0.407344 | ... | ... | 16'6 | 0'0 | 16'6 | 11140 | 11'4 | -4'0 | 15'4 | 11'4 | 11'4 | -0.365563 |
| -0.476495 | 18'1 | 18'1 | 15'6 | 2'3 | 18'1 | 11160 | 16'4 | 0'0 | 16'4 | ... | ... | -0.480049 |
| -0.491146 | 17'5 | 16'3 | 14'6 | 2'7 | 17'5 | 11180 | 17'4 | 0'0 | 17'4 | ... | ... | -0.480758 |
| -0.444875 | 20'6 | 14'2 | 13'7 | 1'1 | 15'0 | 11200 | 15'4 | -3'1 | 18'5 | 17'0 | 13'7 | -0.396174 |
| -0.434363 | 13'7 | 13'6 | 13'1 | 0'5 | 13'6 | 11220 | 15'2 | -4'4 | 19'6 | 15'2 | 15'2 | -0.356997 |
| -0.439147 | 13'1 | 13'1 | 12'2 | 0'7 | 13'1 | 11240 | 18'6 | -2'2 | 21'0 | 18'6 | 18'6 | -0.421107 |
| -0.510006 | 17'6 | 12'4 | 11'4 | 3'3 | 14'7 | 11260 | 22'2 | 0'0 | 22'2 | ... | ... | -0.484601 |
| -0.439224 | 12'1 | 11'6 | 10'6 | 1'0 | 11'6 | 11280 | 23'4 | 0'0 | 23'4 | ... | ... | -0.482586 |
| -0.43446 | 15'0 | 10'7 | 10'1 | 0'7 | 11'0 | 11300 | 24'7 | 0'0 | 24'7 | ... | ... | -0.482448 |
| -0.481309 | 12'0 | 10'1 | 9'4 | 2'4 | 12'0 | 11320 | 26'2 | 0'0 | 26'2 | ... | ... | -0.480643 |
| -0.524186 | 12'7 | 12'7 | 8'7 | 4'0 | 12'7 | 11340 | 27'5 | 0'0 | 27'5 | ... | ... | -0.477193 |
| -0.395297 | ... | ... | 8'3 | 0'0 | 8'3 | 11360 | 29'0 | 0'0 | 29'0 | ... | ... | -0.47211 |
| -0.411794 | 9'2 | 8'4 | 7'6 | 0'6 | 8'4 | 11380 | 30'4 | 0'0 | 30'4 | ... | ... | -0.469504 |
| -0.42785 | 11'1 | 8'0 | 7'2 | 1'3 | 8'5 | 11400 | 27'2 | -4'6 | 32'0 | 27'2 | 27'1 | -0.293054 |
| -0.416726 | 8'0 | 8'0 | 6'6 | 1'2 | 8'0 | 11420 | 33'4 | 0'0 | 33'4 | ... | ... | -0.460134 |
| -0.384743 | 8'5 | 6'7 | 6'3 | 0'4 | 6'7 | 11440 | 35'0 | 0'0 | 35'0 | ... | ... | -0.453386 |
| -0.432165 | 7'7 | 6'2 | 5'7 | 2'0 | 7'7 | 11460 | 36'5 | 0'0 | 36'5 | ... | ... | -0.449904 |
| -0.345613 | ... | ... | 5'4 | 0'0 | 5'4 | 11480 | 38'1 | 0'0 | 38'1 | ... | ... | -0.440563 |
| -0.400383 | 8'6 | 5'0 | 5'1 | 1'4 | 6'5 | 11500 | 39'6 | 0'0 | 39'6 | ... | ... | -0.434785 |
| -0.325499 | ... | ... | 4'6 | 0'0 | 4'6 | 11520 | 41'3 | 0'0 | 41'3 | ... | ... | -0.427941 |
| -0.313396 | ... | ... | 4'3 | 0'0 | 4'3 | 11540 | 43'1 | 0'0 | 43'1 | ... | ... | -0.425307 |
| -0.306241 | ... | ... | 4'1 | 0'0 | 4'1 | 11560 | 44'6 | 0'0 | 44'6 | ... | ... | -0.416511 |
| -0.298177 | ... | ... | 3'7 | 0'0 | 3'7 | 11580 | 46'4 | 0'0 | 46'4 | ... | ... | -0.412259 |
| -0.360395 | 6'0 | 3'7 | 3'5 | 1'3 | 5'0 | 11600 | 48'2 | 0'0 | 48'2 | ... | ... | -0.407295 |
| -0.300326 | 4'5 | 3'6 | 3'3 | 0'3 | 3'6 | 11620 | 50'0 | 0'0 | 50'0 | ... | ... | -0.401622 |
| -0.290342 | 4'2 | 3'4 | ... | ... | 3'4 | 11640 | ... | ... | ... | ... | ... | 0 |
| -0.279452 | 3'6 | 3'2 | ... | ... | 3'2 | 11660 | ... | ... | ... | ... | ... | 0 |
| -0.275332 | 3'3 | 2'7 | ... | ... | 3'1 | 11680 | ... | ... | ... | ... | ... | 0 |
| -0.278614 | 3'4 | 2'6 | 2'5 | 0'4 | 3'1 | 11700 | 57'2 | 0'0 | 57'2 | ... | ... | -0.385169 |
| -0.223439 | 3'1 | 2'1 | 1'7 | 0'2 | 2'1 | 11800 | 66'4 | 0'0 | 66'4 | ... | ... | -0.364306 |
| -0.202472 | 2'1 | 1'5 | 1'4 | 0'2 | 1'6 | 11900 | 76'1 | 0'0 | 76'1 | ... | ... | -0.358137 |
| -0.163577 | 1'4 | 1'1 | 1'2 | 0'0 | 1'2 | 12000 | 85'7 | 0'0 | 85'7 | ... | ... | -0.355949 |
| -0.142393 | ... | ... | 1'0 | 0'0 | 1'0 | 12100 | 95'5 | 0'0 | 95'5 | ... | ... | -0.35082 |
| -0.131869 | ... | ... | 0'7 | 0'0 | 0'7 | 12200 | 105'4 | 0'0 | 105'4 | ... | ... | -0.352581 |
| -0.134781 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 12300 | 115'3 | 0'0 | 115'3 | ... | ... | -0.352904 |
| -0.122039 | ... | ... | 0'6 | 0'0 | 0'6 | 12400 | 125'2 | 0'0 | 125'2 | ... | ... | -0.35196 |
| -0.10774 | ... | ... | 0'5 | 0'0 | 0'5 | 12500 | 135'1 | 0'0 | 135'1 | ... | ... | -0.349882 |
| -0.091792 | ... | ... | 0'4 | 0'0 | 0'4 | 12600 | 145'1 | 0'0 | 145'1 | ... | ... | -0.357674 |
| -0.093089 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 12700 | 155'0 | 0'0 | 155'0 | ... | ... | -0.353998 |
| -0.074936 | ... | ... | 0'3 | 0'0 | 0'3 | 12800 | 165'0 | 0'0 | 165'0 | ... | ... | -0.360909 |
| -0.095468 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 12900 | 174'7 | 0'0 | 174'7 | ... | ... | -0.355902 |
| -0.076654 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 184'7 | 0'0 | 184'7 | ... | ... | -0.362123 |
| -0.07744 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 13100 | 194'7 | 0'0 | 194'7 | ... | ... | -0.36814 |
| -0.056215 | ... | ... | 0'2 | 0'0 | 0'2 | 13200 | 204'6 | 0'0 | 204'6 | ... | ... | -0.361648 |
| -0.0567 | ... | ... | 0'2 | 0'0 | 0'2 | 13300 | 214'6 | 0'0 | 214'6 | ... | ... | -0.367155 |
| -0.057172 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 13400 | 224'6 | 0'0 | 224'6 | ... | ... | -0.372516 |
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.