Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.83389 | ... | ... | 252'2 | 0'0 | 252'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025514 |
| -0.788974 | ... | ... | 212'2 | 0'0 | 212'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024774 |
| -0.776678 | ... | ... | 202'2 | 0'0 | 202'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024568 |
| -0.763888 | ... | ... | 192'2 | 0'0 | 192'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024345 |
| -0.750546 | ... | ... | 182'2 | 0'0 | 182'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024117 |
| -0.736603 | ... | ... | 172'2 | 0'0 | 172'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023874 |
| -0.721998 | ... | ... | 162'2 | 0'0 | 162'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023612 |
| -0.706654 | ... | ... | 152'2 | 0'0 | 152'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023339 |
| -0.690481 | ... | ... | 142'2 | 0'0 | 142'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023041 |
| -0.673382 | ... | ... | 132'2 | 0'0 | 132'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022724 |
| -0.655216 | ... | ... | 122'2 | 0'0 | 122'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022379 |
| -0.635838 | ... | ... | 112'2 | 0'0 | 112'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022004 |
| -0.615043 | ... | ... | 102'2 | 0'0 | 102'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021592 |
| -0.597136 | ... | ... | 92'3 | 0'0 | 92'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036918 |
| -0.576847 | ... | ... | 82'4 | 0'0 | 82'4 | 9800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.049411 |
| -0.553696 | ... | ... | 72'5 | 0'0 | 72'5 | 9900 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.059623 |
| -0.530926 | ... | ... | 62'7 | 0'0 | 62'7 | 10000 | 0'7 | 0'1 | 0'6 | 0'7 | 0'7 | -0.086945 |
| -0.510494 | ... | ... | 53'3 | 0'0 | 53'3 | 10100 | 1'3 | 0'1 | 1'2 | 1'4 | 1'3 | -0.113891 |
| -0.506283 | ... | ... | 51'4 | 0'0 | 51'4 | 10120 | 1'6 | 0'4 | 1'2 | 1'6 | 1'2 | -0.133263 |
| -0.501746 | ... | ... | 49'5 | 0'0 | 49'5 | 10140 | 2'0 | 0'4 | 1'4 | 2'0 | 1'5 | -0.144121 |
| -0.496859 | ... | ... | 47'6 | 0'0 | 47'6 | 10160 | 2'2 | 0'5 | 1'5 | 2'2 | 1'7 | -0.153868 |
| -0.495005 | ... | ... | 46'0 | 0'0 | 46'0 | 10180 | 2'4 | 0'6 | 1'6 | 2'4 | 2'0 | -0.162573 |
| -0.489312 | ... | ... | 44'1 | 0'0 | 44'1 | 10200 | 3'0 | 1'0 | 2'0 | 3'0 | 2'2 | -0.180758 |
| -0.486495 | ... | ... | 42'3 | 0'0 | 42'3 | 10220 | 3'2 | 1'0 | 2'2 | 3'2 | 2'4 | -0.186977 |
| -0.483137 | ... | ... | 40'5 | 0'0 | 40'5 | 10240 | 2'4 | 0'0 | 2'4 | ... | ... | -0.152801 |
| -0.479208 | ... | ... | 38'7 | 0'0 | 38'7 | 10260 | 3'4 | 0'6 | 2'6 | 3'4 | 3'4 | -0.187659 |
| -0.4778 | ... | ... | 37'2 | 0'0 | 37'2 | 10280 | 4'4 | 1'4 | 3'0 | 4'4 | 3'7 | -0.216832 |
| -0.472598 | ... | ... | 35'4 | 0'0 | 35'4 | 10300 | 5'1 | 1'6 | 3'3 | 5'1 | 3'3 | -0.230259 |
| -0.469746 | ... | ... | 33'7 | 0'0 | 33'7 | 10320 | 5'1 | 1'3 | 3'6 | 5'1 | 5'1 | -0.223205 |
| -0.46905 | ... | ... | 32'3 | 0'0 | 32'3 | 10340 | 4'1 | 0'0 | 4'1 | ... | ... | -0.185836 |
| -0.464525 | ... | ... | 30'6 | 0'0 | 30'6 | 10360 | 4'5 | 0'0 | 4'5 | ... | ... | -0.193411 |
| -0.461994 | ... | ... | 29'2 | 0'0 | 29'2 | 10380 | 5'0 | 0'0 | 5'0 | ... | ... | -0.195591 |
| -0.45847 | ... | ... | 27'6 | 0'0 | 27'6 | 10400 | 7'2 | 1'6 | 5'4 | 7'5 | 6'0 | -0.243501 |
| -0.456699 | ... | ... | 26'3 | 0'0 | 26'3 | 10420 | 6'1 | 0'0 | 6'1 | ... | ... | -0.204247 |
| -0.453792 | ... | ... | 25'0 | 0'0 | 25'0 | 10440 | 6'6 | 0'0 | 6'6 | ... | ... | -0.206755 |
| -0.449714 | ... | ... | 23'5 | 0'0 | 23'5 | 10460 | 9'5 | 2'2 | 7'3 | 9'7 | 9'5 | -0.257388 |
| -0.447134 | ... | ... | 22'3 | 0'0 | 22'3 | 10480 | 8'1 | 0'0 | 8'1 | ... | ... | -0.207319 |
| -0.31066 | 20'0 | 15'0 | 21'1 | -6'1 | 15'0 | 10500 | 12'1 | 3'2 | 8'7 | 12'1 | 9'3 | -0.275515 |
| -0.438076 | ... | ... | 19'7 | 0'0 | 19'7 | 10520 | 12'6 | 3'1 | 9'5 | 12'6 | 10'4 | -0.267619 |
| -0.434222 | ... | ... | 18'6 | 0'0 | 18'6 | 10540 | 10'4 | 0'0 | 10'4 | ... | ... | -0.194536 |
| -0.346942 | 13'7 | 13'7 | 17'5 | -3'6 | 13'7 | 10560 | 11'3 | 0'0 | 11'3 | ... | ... | -0.18589 |
| -0.38916 | 15'0 | 15'0 | 16'4 | -1'4 | 15'0 | 10580 | 12'2 | 0'0 | 12'2 | ... | ... | -0.173654 |
| -0.321148 | 12'0 | 11'2 | 15'4 | -4'2 | 11'2 | 10600 | 18'2 | 5'0 | 13'2 | 18'2 | 15'6 | -0.280628 |
| -0.409954 | ... | ... | 14'4 | 0'0 | 14'4 | 10620 | 14'2 | 0'0 | 14'2 | ... | ... | -0.142836 |
| -0.404423 | ... | ... | 13'5 | 0'0 | 13'5 | 10640 | 18'4 | 3'1 | 15'3 | 18'4 | 18'4 | -0.212876 |
| -0.297373 | 8'7 | 8'5 | 12'5 | -4'0 | 8'5 | 10660 | 16'3 | 0'0 | 16'3 | ... | ... | -0.093608 |
| -0.278874 | 8'7 | 7'4 | 11'7 | -4'3 | 7'4 | 10680 | 17'5 | 0'0 | 17'5 | ... | ... | -0.063844 |
| -0.260868 | 9'4 | 6'4 | 11'0 | -4'4 | 6'4 | 10700 | 25'1 | 6'3 | 18'6 | 25'1 | 22'3 | -0.256723 |
| -0.265517 | 6'3 | 6'3 | 10'2 | -3'7 | 6'3 | 10720 | 20'0 | 0'0 | 20'0 | ... | ... | 0.002022 |
| -0.26208 | 6'0 | 6'0 | 9'4 | -3'4 | 6'0 | 10740 | 21'2 | 0'0 | 21'2 | ... | ... | 0.002217 |
| -0.352521 | ... | ... | 8'7 | 0'0 | 8'7 | 10760 | 22'5 | 0'0 | 22'5 | ... | ... | 0.002412 |
| -0.34318 | ... | ... | 8'2 | 0'0 | 8'2 | 10780 | 23'7 | 0'0 | 23'7 | ... | ... | 0.002607 |
| -0.218742 | 7'0 | 4'1 | 7'5 | -3'4 | 4'1 | 10800 | 25'3 | 0'0 | 25'3 | ... | ... | 0.002802 |
| -0.223489 | 5'2 | 4'1 | 7'0 | -2'7 | 4'1 | 10820 | 26'6 | 0'0 | 26'6 | ... | ... | 0.002997 |
| -0.218519 | 5'0 | 3'7 | 6'4 | -2'5 | 3'7 | 10840 | 28'2 | 0'0 | 28'2 | ... | ... | 0.003192 |
| -0.291288 | 5'6 | 5'6 | 6'0 | -0'2 | 5'6 | 10860 | 29'6 | 0'0 | 29'6 | ... | ... | 0.003386 |
| -0.21655 | 3'5 | 3'5 | 5'4 | -1'7 | 3'5 | 10880 | 31'2 | 0'0 | 31'2 | ... | ... | 0.003581 |
| -0.193328 | 4'7 | 3'0 | 5'1 | -2'1 | 3'0 | 10900 | 41'1 | 8'2 | 32'7 | 41'1 | 38'5 | -0.164824 |
| -0.19636 | 4'6 | 3'0 | 4'6 | -1'6 | 3'0 | 10920 | 34'3 | 0'0 | 34'3 | ... | ... | 0.003971 |
| -0.175571 | 4'1 | 2'4 | 4'3 | -1'7 | 2'4 | 10940 | 36'0 | 0'0 | 36'0 | ... | ... | 0.004166 |
| -0.24646 | ... | ... | 4'0 | 0'0 | 4'0 | 10960 | 37'6 | 0'0 | 37'6 | ... | ... | 0.004361 |
| -0.239002 | ... | ... | 3'6 | 0'0 | 3'6 | 10980 | 39'3 | 0'0 | 39'3 | ... | ... | 0.004556 |
| -0.149061 | 2'3 | 1'7 | 3'3 | -1'4 | 1'7 | 11000 | 41'1 | 0'0 | 41'1 | ... | ... | 0.004751 |
| -0.143553 | 1'7 | 1'6 | 3'1 | -1'3 | 1'6 | 11020 | 42'7 | 0'0 | 42'7 | ... | ... | 0.004946 |
| -0.145141 | 2'1 | 1'6 | 2'7 | -1'1 | 1'6 | 11040 | 44'5 | 0'0 | 44'5 | ... | ... | 0.005141 |
| -0.139069 | 2'0 | 1'5 | 2'6 | -1'1 | 1'5 | 11060 | 46'3 | 0'0 | 46'3 | ... | ... | 0.005336 |
| -0.155686 | 1'7 | 1'7 | 2'4 | -0'5 | 1'7 | 11080 | 48'2 | 0'0 | 48'2 | ... | ... | 0.00553 |
| -0.125637 | 2'0 | 1'3 | 2'3 | -1'0 | 1'3 | 11100 | 50'0 | 0'0 | 50'0 | ... | ... | 0.005725 |
| -0.180817 | ... | ... | 2'2 | 0'0 | 2'2 | 11120 | 51'7 | 0'0 | 51'7 | ... | ... | 0.00592 |
| -0.136271 | 1'7 | 1'3 | 2'0 | -0'4 | 1'4 | 11140 | 53'6 | 0'0 | 53'6 | ... | ... | 0.006115 |
| -0.169247 | ... | ... | 2'0 | 0'0 | 2'0 | 11160 | 55'5 | 0'0 | 55'5 | ... | ... | 0.00631 |
| -0.16294 | ... | ... | 1'7 | 0'0 | 1'7 | 11180 | 57'4 | 0'0 | 57'4 | ... | ... | 0.006505 |
| -0.113019 | 1'4 | 1'1 | 1'6 | -0'5 | 1'1 | 11200 | 59'3 | 0'0 | 59'3 | ... | ... | 0.0067 |
| -0.149233 | ... | ... | 1'5 | 0'0 | 1'5 | 11220 | 61'2 | 0'0 | 61'2 | ... | ... | 0.006895 |
| -0.141808 | ... | ... | 1'4 | 0'0 | 1'4 | 11240 | 63'1 | 0'0 | 63'1 | ... | ... | 0.00709 |
| -0.117016 | 1'1 | 1'1 | 1'2 | -0'1 | 1'1 | 11300 | 68'7 | 0'0 | 68'7 | ... | ... | 0.007674 |
| -0.11036 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 11400 | 78'5 | 0'0 | 78'5 | ... | ... | 0.008649 |
| -0.090943 | ... | ... | 0'6 | 0'0 | 0'6 | 11500 | 88'3 | 0'0 | 88'3 | ... | ... | 0.009623 |
| -0.08075 | ... | ... | 0'5 | 0'0 | 0'5 | 11600 | 98'2 | 0'0 | 98'2 | ... | ... | 0.010598 |
| -0.055077 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 11700 | 108'1 | 0'0 | 108'1 | ... | ... | 0.011572 |
| -0.055993 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 11800 | 118'0 | 0'0 | 118'0 | ... | ... | 0.012547 |
| -0.041023 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 11900 | 128'0 | 0'0 | 128'0 | ... | ... | 0.013521 |
| -0.041564 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 12000 | 137'7 | 0'0 | 137'7 | ... | ... | 0.014496 |
| -0.042075 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 147'7 | 0'0 | 147'7 | ... | ... | 0.015471 |
| -0.042556 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 157'6 | 0'0 | 157'6 | ... | ... | 0.016445 |
| -0.024292 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 167'6 | 0'0 | 167'6 | ... | ... | 0.01742 |
| -0.024517 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 177'6 | 0'0 | 177'6 | ... | ... | 0.018394 |
| -0.02473 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 187'6 | 0'0 | 187'6 | ... | ... | 0.019369 |
| -0.024926 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 197'6 | 0'0 | 197'6 | ... | ... | 0.020343 |
| -0.025118 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 207'6 | 0'0 | 207'6 | ... | ... | 0.021318 |
| -0.025306 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 217'6 | 0'0 | 217'6 | ... | ... | 0.022292 |
| -0.025481 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 227'6 | 0'0 | 227'6 | ... | ... | 0.023267 |
| -0.025647 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 237'6 | 0'0 | 237'6 | ... | ... | 0.024241 |
| -0.025808 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 247'6 | 0'0 | 247'6 | ... | ... | 0.025216 |
| -0.025968 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 257'6 | 0'0 | 257'6 | ... | ... | 0.02619 |
| -0.026121 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 267'6 | 0'0 | 267'6 | ... | ... | 0.027165 |
| -0.026265 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 277'6 | 0'0 | 277'6 | ... | ... | 0.028139 |
| -0.026405 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 287'6 | 0'0 | 287'6 | ... | ... | 0.029114 |
| -0.026541 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 297'6 | 0'0 | 297'6 | ... | ... | 0.030088 |
| -0.026674 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 307'6 | 0'0 | 307'6 | ... | ... | 0.031063 |
| -0.026802 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 317'6 | 0'0 | 317'6 | ... | ... | 0.032037 |
| -0.026926 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 327'6 | 0'0 | 327'6 | ... | ... | 0.033012 |
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.