Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.014639 | ... | ... | 252'2 | 0'0 | 252'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02545 |
| -0.958481 | ... | ... | 212'2 | 0'0 | 212'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024699 |
| -0.943082 | ... | ... | 202'2 | 0'0 | 202'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024486 |
| -0.92705 | ... | ... | 192'2 | 0'0 | 192'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024259 |
| -0.910319 | ... | ... | 182'2 | 0'0 | 182'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024029 |
| -0.89283 | ... | ... | 172'2 | 0'0 | 172'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023777 |
| -0.8745 | ... | ... | 162'2 | 0'0 | 162'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02351 |
| -0.855237 | ... | ... | 152'2 | 0'0 | 152'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02323 |
| -0.834933 | ... | ... | 142'2 | 0'0 | 142'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022925 |
| -0.81346 | ... | ... | 132'2 | 0'0 | 132'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022598 |
| -0.790657 | ... | ... | 122'2 | 0'0 | 122'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022243 |
| -0.76633 | ... | ... | 112'2 | 0'0 | 112'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021853 |
| -0.740246 | ... | ... | 102'2 | 0'0 | 102'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021428 |
| -0.716178 | ... | ... | 92'3 | 0'0 | 92'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036563 |
| -0.689304 | ... | ... | 82'4 | 0'0 | 82'4 | 9800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.048822 |
| -0.659062 | ... | ... | 72'5 | 0'0 | 72'5 | 9900 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.058742 |
| -0.628227 | ... | ... | 62'7 | 0'0 | 62'7 | 10000 | 1'1 | 0'3 | 0'6 | 1'1 | 0'7 | -0.102465 |
| -0.598423 | ... | ... | 53'3 | 0'0 | 53'3 | 10100 | 2'1 | 0'7 | 1'2 | 2'1 | 1'3 | -0.150661 |
| -0.592207 | ... | ... | 51'4 | 0'0 | 51'4 | 10120 | 2'3 | 1'1 | 1'2 | 2'3 | 1'2 | -0.160101 |
| -0.58564 | ... | ... | 49'5 | 0'0 | 49'5 | 10140 | 2'4 | 1'0 | 1'4 | 2'4 | 1'5 | -0.162951 |
| -0.578696 | ... | ... | 47'6 | 0'0 | 47'6 | 10160 | 2'7 | 1'2 | 1'5 | 2'7 | 1'7 | -0.176003 |
| -0.574508 | ... | ... | 46'0 | 0'0 | 46'0 | 10180 | 3'2 | 1'4 | 1'6 | 3'2 | 2'0 | -0.187483 |
| -0.566713 | ... | ... | 44'1 | 0'0 | 44'1 | 10200 | 3'5 | 1'5 | 2'0 | 3'5 | 2'2 | -0.197505 |
| -0.561539 | ... | ... | 42'3 | 0'0 | 42'3 | 10220 | 3'2 | 1'0 | 2'2 | 3'2 | 2'4 | -0.178992 |
| -0.555819 | ... | ... | 40'5 | 0'0 | 40'5 | 10240 | 2'4 | 0'0 | 2'4 | ... | ... | -0.145832 |
| -0.549518 | ... | ... | 38'7 | 0'0 | 38'7 | 10260 | 3'4 | 0'6 | 2'6 | 3'4 | 3'4 | -0.17825 |
| -0.545551 | ... | ... | 37'2 | 0'0 | 37'2 | 10280 | 4'4 | 1'4 | 3'0 | 4'4 | 3'7 | -0.205028 |
| -0.537966 | ... | ... | 35'4 | 0'0 | 35'4 | 10300 | 6'2 | 2'7 | 3'3 | 6'2 | 3'3 | -0.248577 |
| -0.532571 | ... | ... | 33'7 | 0'0 | 33'7 | 10320 | 6'5 | 2'7 | 3'6 | 6'5 | 5'1 | -0.249718 |
| -0.529217 | ... | ... | 32'3 | 0'0 | 32'3 | 10340 | 4'1 | 0'0 | 4'1 | ... | ... | -0.172105 |
| -0.522182 | ... | ... | 30'6 | 0'0 | 30'6 | 10360 | 7'3 | 2'6 | 4'5 | 7'3 | 7'1 | -0.24802 |
| -0.517051 | ... | ... | 29'2 | 0'0 | 29'2 | 10380 | 5'0 | 0'0 | 5'0 | ... | ... | -0.177512 |
| -0.285889 | 17'5 | 17'5 | 27'6 | -10'1 | 17'5 | 10400 | 9'7 | 4'3 | 5'4 | 10'0 | 6'0 | -0.28056 |
| -0.506588 | ... | ... | 26'3 | 0'0 | 26'3 | 10420 | 9'7 | 3'6 | 6'1 | 9'7 | 9'7 | -0.264997 |
| -0.501131 | ... | ... | 25'0 | 0'0 | 25'0 | 10440 | 6'6 | 0'0 | 6'6 | ... | ... | -0.179021 |
| -0.494548 | ... | ... | 23'5 | 0'0 | 23'5 | 10460 | 12'6 | 5'3 | 7'3 | 12'6 | 9'5 | -0.291596 |
| -0.489492 | ... | ... | 22'3 | 0'0 | 22'3 | 10480 | 8'1 | 0'0 | 8'1 | ... | ... | -0.1703 |
| -0.290598 | 20'0 | 12'1 | 21'1 | -8'7 | 12'2 | 10500 | 14'7 | 6'0 | 8'7 | 14'7 | 9'3 | -0.293195 |
| -0.475657 | ... | ... | 19'7 | 0'0 | 19'7 | 10520 | 12'6 | 3'1 | 9'5 | 12'6 | 10'4 | -0.220409 |
| -0.28979 | 10'5 | 10'3 | 18'6 | -8'1 | 10'5 | 10540 | 10'4 | 0'0 | 10'4 | ... | ... | -0.135751 |
| -0.378501 | 13'7 | 13'7 | 17'5 | -3'6 | 13'7 | 10560 | 11'3 | 0'0 | 11'3 | ... | ... | -0.115968 |
| -0.281137 | 15'0 | 9'0 | 16'4 | -7'4 | 9'0 | 10580 | 12'2 | 0'0 | 12'2 | ... | ... | -0.088246 |
| -0.275336 | 12'0 | 8'2 | 15'4 | -7'2 | 8'2 | 10600 | 20'3 | 7'1 | 13'2 | 20'3 | 15'6 | -0.265569 |
| -0.43682 | ... | ... | 14'4 | 0'0 | 14'4 | 10620 | 14'2 | 0'0 | 14'2 | ... | ... | 0.001413 |
| -0.429438 | ... | ... | 13'5 | 0'0 | 13'5 | 10640 | 18'4 | 3'1 | 15'3 | 18'4 | 18'4 | -0.111731 |
| -0.266729 | 8'7 | 6'6 | 12'5 | -5'7 | 6'6 | 10660 | 16'3 | 0'0 | 16'3 | ... | ... | 0.001803 |
| -0.250035 | 8'7 | 5'7 | 11'7 | -6'0 | 5'7 | 10680 | 17'5 | 0'0 | 17'5 | ... | ... | 0.001998 |
| -0.253659 | 9'4 | 5'6 | 11'0 | -5'2 | 5'6 | 10700 | 25'1 | 6'3 | 18'6 | 25'1 | 22'3 | -0.148453 |
| -0.248847 | 6'3 | 5'3 | 10'2 | -4'7 | 5'3 | 10720 | 20'0 | 0'0 | 20'0 | ... | ... | 0.002388 |
| -0.275012 | 6'0 | 6'0 | 9'4 | -3'4 | 6'0 | 10740 | 21'2 | 0'0 | 21'2 | ... | ... | 0.002582 |
| -0.368069 | ... | ... | 8'7 | 0'0 | 8'7 | 10760 | 22'5 | 0'0 | 22'5 | ... | ... | 0.002777 |
| -0.35748 | ... | ... | 8'2 | 0'0 | 8'2 | 10780 | 23'7 | 0'0 | 23'7 | ... | ... | 0.002972 |
| -0.227475 | 7'0 | 4'1 | 7'5 | -3'4 | 4'1 | 10800 | 25'3 | 0'0 | 25'3 | ... | ... | 0.003167 |
| -0.231842 | 5'2 | 4'1 | 7'0 | -2'7 | 4'1 | 10820 | 26'6 | 0'0 | 26'6 | ... | ... | 0.003362 |
| -0.189767 | 5'0 | 3'0 | 6'4 | -3'4 | 3'0 | 10840 | 28'2 | 0'0 | 28'2 | ... | ... | 0.003557 |
| -0.300997 | 5'6 | 5'6 | 6'0 | -0'2 | 5'6 | 10860 | 29'6 | 0'0 | 29'6 | ... | ... | 0.003752 |
| -0.223266 | 3'5 | 3'5 | 5'4 | -1'7 | 3'5 | 10880 | 31'2 | 0'0 | 31'2 | ... | ... | 0.003947 |
| -0.169093 | 4'7 | 2'2 | 5'1 | -2'6 | 2'3 | 10900 | 41'1 | 8'2 | 32'7 | 41'1 | 38'5 | 0.004142 |
| -0.158568 | 4'6 | 2'1 | 4'6 | -2'5 | 2'1 | 10920 | 34'3 | 0'0 | 34'3 | ... | ... | 0.004337 |
| -0.153909 | 4'1 | 2'0 | 4'3 | -2'3 | 2'0 | 10940 | 36'0 | 0'0 | 36'0 | ... | ... | 0.004532 |
| -0.162644 | 2'1 | 2'1 | 4'0 | -1'7 | 2'1 | 10960 | 37'6 | 0'0 | 37'6 | ... | ... | 0.004726 |
| -0.157654 | 2'0 | 2'0 | 3'6 | -1'6 | 2'0 | 10980 | 39'3 | 0'0 | 39'3 | ... | ... | 0.004921 |
| -0.129746 | 2'3 | 1'4 | 3'3 | -1'7 | 1'4 | 11000 | 41'1 | 0'0 | 41'1 | ... | ... | 0.005116 |
| -0.146485 | 1'7 | 1'6 | 3'1 | -1'3 | 1'6 | 11020 | 42'7 | 0'0 | 42'7 | ... | ... | 0.005311 |
| -0.147981 | 2'1 | 1'6 | 2'7 | -1'1 | 1'6 | 11040 | 44'5 | 0'0 | 44'5 | ... | ... | 0.005506 |
| -0.125492 | 2'0 | 1'3 | 2'6 | -1'3 | 1'3 | 11060 | 46'3 | 0'0 | 46'3 | ... | ... | 0.005701 |
| -0.12664 | 1'7 | 1'3 | 2'4 | -1'1 | 1'3 | 11080 | 48'2 | 0'0 | 48'2 | ... | ... | 0.005896 |
| -0.110251 | 2'0 | 1'1 | 2'3 | -1'2 | 1'1 | 11100 | 50'0 | 0'0 | 50'0 | ... | ... | 0.006091 |
| -0.183947 | ... | ... | 2'2 | 0'0 | 2'2 | 11120 | 51'7 | 0'0 | 51'7 | ... | ... | 0.006286 |
| -0.138432 | 1'7 | 1'3 | 2'0 | -0'4 | 1'4 | 11140 | 53'6 | 0'0 | 53'6 | ... | ... | 0.006481 |
| -0.171938 | ... | ... | 2'0 | 0'0 | 2'0 | 11160 | 55'5 | 0'0 | 55'5 | ... | ... | 0.006675 |
| -0.165423 | ... | ... | 1'7 | 0'0 | 1'7 | 11180 | 57'4 | 0'0 | 57'4 | ... | ... | 0.00687 |
| -0.084519 | 1'4 | 0'6 | 1'6 | -1'0 | 0'6 | 11200 | 59'3 | 0'0 | 59'3 | ... | ... | 0.007065 |
| -0.151325 | ... | ... | 1'5 | 0'0 | 1'5 | 11220 | 61'2 | 0'0 | 61'2 | ... | ... | 0.00726 |
| -0.143715 | ... | ... | 1'4 | 0'0 | 1'4 | 11240 | 63'1 | 0'0 | 63'1 | ... | ... | 0.007455 |
| -0.1184 | 1'1 | 1'1 | 1'2 | -0'1 | 1'1 | 11300 | 68'7 | 0'0 | 68'7 | ... | ... | 0.00804 |
| -0.111482 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 11400 | 78'5 | 0'0 | 78'5 | ... | ... | 0.009014 |
| -0.09173 | ... | ... | 0'6 | 0'0 | 0'6 | 11500 | 88'3 | 0'0 | 88'3 | ... | ... | 0.009989 |
| -0.081361 | ... | ... | 0'5 | 0'0 | 0'5 | 11600 | 98'2 | 0'0 | 98'2 | ... | ... | 0.010963 |
| -0.055428 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 11700 | 108'1 | 0'0 | 108'1 | ... | ... | 0.011938 |
| -0.056318 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 11800 | 118'0 | 0'0 | 118'0 | ... | ... | 0.012912 |
| -0.041232 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 11900 | 128'0 | 0'0 | 128'0 | ... | ... | 0.013887 |
| -0.041759 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 12000 | 137'7 | 0'0 | 137'7 | ... | ... | 0.014861 |
| -0.042259 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 147'7 | 0'0 | 147'7 | ... | ... | 0.015836 |
| -0.042727 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 157'6 | 0'0 | 157'6 | ... | ... | 0.01681 |
| -0.024377 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 167'6 | 0'0 | 167'6 | ... | ... | 0.017785 |
| -0.024598 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 177'6 | 0'0 | 177'6 | ... | ... | 0.01876 |
| -0.024804 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12500 | 187'6 | 0'0 | 187'6 | ... | ... | 0.019734 |
| -0.024998 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 197'6 | 0'0 | 197'6 | ... | ... | 0.020709 |
| -0.025189 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 207'6 | 0'0 | 207'6 | ... | ... | 0.021683 |
| -0.025374 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 217'6 | 0'0 | 217'6 | ... | ... | 0.022658 |
| -0.025544 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 227'6 | 0'0 | 227'6 | ... | ... | 0.023632 |
| -0.025708 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 237'6 | 0'0 | 237'6 | ... | ... | 0.024607 |
| -0.025868 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 247'6 | 0'0 | 247'6 | ... | ... | 0.025581 |
| -0.026027 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 257'6 | 0'0 | 257'6 | ... | ... | 0.026556 |
| -0.026175 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 267'6 | 0'0 | 267'6 | ... | ... | 0.02753 |
| -0.026317 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 277'6 | 0'0 | 277'6 | ... | ... | 0.028505 |
| -0.026456 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 287'6 | 0'0 | 287'6 | ... | ... | 0.029479 |
| -0.026591 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 297'6 | 0'0 | 297'6 | ... | ... | 0.030454 |
| -0.026723 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 307'6 | 0'0 | 307'6 | ... | ... | 0.031428 |
| -0.026849 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 317'6 | 0'0 | 317'6 | ... | ... | 0.032403 |
| -0.026971 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 327'6 | 0'0 | 327'6 | ... | ... | 0.033377 |
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.