Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.408067 | ... | ... | 259'6 | 0'0 | 259'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065765 |
| -1.392165 | ... | ... | 249'6 | 0'0 | 249'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065342 |
| -1.37573 | ... | ... | 239'6 | 0'0 | 239'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064905 |
| -1.358702 | ... | ... | 229'6 | 0'0 | 229'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064449 |
| -1.341044 | ... | ... | 219'6 | 0'0 | 219'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063966 |
| -1.322713 | ... | ... | 209'6 | 0'0 | 209'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06347 |
| -1.303639 | ... | ... | 199'6 | 0'0 | 199'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062953 |
| -1.283754 | ... | ... | 189'6 | 0'0 | 189'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062391 |
| -1.26298 | ... | ... | 179'6 | 0'0 | 179'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061809 |
| -1.241231 | ... | ... | 169'6 | 0'0 | 169'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061204 |
| -1.218395 | ... | ... | 159'6 | 0'0 | 159'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060544 |
| -1.194343 | ... | ... | 149'6 | 0'0 | 149'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059851 |
| -1.168939 | ... | ... | 139'6 | 0'0 | 139'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05911 |
| -1.141978 | ... | ... | 129'6 | 0'0 | 129'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05831 |
| -1.113259 | ... | ... | 119'6 | 0'0 | 119'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057448 |
| -1.098066 | ... | ... | 109'7 | 0'0 | 109'7 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056514 |
| -1.064396 | ... | ... | 99'7 | 0'0 | 99'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055482 |
| -1.027855 | ... | ... | 89'7 | 0'0 | 89'7 | 9600 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.054339 |
| -1.001607 | ... | ... | 80'0 | 0'0 | 80'0 | 9700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.092541 |
| -0.975201 | ... | ... | 74'0 | 0'0 | 74'0 | 9760 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.090925 |
| -0.966024 | ... | ... | 72'0 | 0'0 | 72'0 | 9780 | 0'3 | 0'0 | 0'3 | ... | ... | -0.124131 |
| -0.956639 | ... | ... | 70'0 | 0'0 | 70'0 | 9800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.123281 |
| -0.947031 | ... | ... | 68'0 | 0'0 | 68'0 | 9820 | 0'3 | 0'0 | 0'3 | ... | ... | -0.122405 |
| -0.949924 | ... | ... | 66'1 | 0'0 | 66'1 | 9840 | 0'3 | 0'0 | 0'3 | ... | ... | -0.121498 |
| -0.939705 | ... | ... | 64'1 | 0'0 | 64'1 | 9860 | 0'3 | 0'0 | 0'3 | ... | ... | -0.120564 |
| -0.929226 | ... | ... | 62'1 | 0'0 | 62'1 | 9880 | 0'3 | 0'0 | 0'3 | ... | ... | -0.119603 |
| -0.918468 | ... | ... | 60'1 | 0'0 | 60'1 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.14785 |
| -0.90742 | ... | ... | 58'1 | 0'0 | 58'1 | 9920 | 0'4 | 0'0 | 0'4 | ... | ... | -0.146515 |
| -0.907982 | ... | ... | 56'2 | 0'0 | 56'2 | 9940 | 0'4 | 0'0 | 0'4 | ... | ... | -0.145132 |
| -0.896149 | ... | ... | 54'2 | 0'0 | 54'2 | 9960 | 0'4 | 0'0 | 0'4 | ... | ... | -0.143698 |
| -0.883958 | ... | ... | 52'2 | 0'0 | 52'2 | 9980 | 0'5 | 0'0 | 0'5 | ... | ... | -0.168187 |
| -0.882751 | ... | ... | 50'3 | 0'0 | 50'3 | 10000 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.14066 |
| -0.869624 | ... | ... | 48'3 | 0'0 | 48'3 | 10020 | 0'5 | 0'0 | 0'5 | ... | ... | -0.164327 |
| -0.856062 | ... | ... | 46'3 | 0'0 | 46'3 | 10040 | 0'6 | 0'0 | 0'6 | ... | ... | -0.185711 |
| -0.852804 | ... | ... | 44'4 | 0'0 | 44'4 | 10060 | 0'6 | 0'0 | 0'6 | ... | ... | -0.183188 |
| -0.848627 | ... | ... | 42'5 | 0'0 | 42'5 | 10080 | 0'7 | 0'0 | 0'7 | ... | ... | -0.202058 |
| -0.833191 | ... | ... | 40'5 | 0'0 | 40'5 | 10100 | 0'7 | -0'1 | 1'0 | 0'7 | 0'6 | -0.198898 |
| -0.827264 | ... | ... | 38'6 | 0'0 | 38'6 | 10120 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | -0.195569 |
| -0.820255 | ... | ... | 36'7 | 0'0 | 36'7 | 10140 | 1'2 | 0'1 | 1'1 | 1'2 | 1'0 | -0.247795 |
| -0.812103 | ... | ... | 35'0 | 0'0 | 35'0 | 10160 | 1'4 | 0'2 | 1'2 | 1'4 | 1'4 | -0.276004 |
| -0.80272 | ... | ... | 33'1 | 0'0 | 33'1 | 10180 | 1'2 | -0'2 | 1'4 | 1'2 | 1'1 | -0.237493 |
| -0.881632 | 32'4 | 32'4 | 31'3 | 1'1 | 32'4 | 10200 | 2'0 | 0'3 | 1'5 | 2'0 | 1'2 | -0.321298 |
| -0.788809 | ... | ... | 29'4 | 0'0 | 29'4 | 10220 | 1'7 | 0'0 | 1'7 | ... | ... | -0.29902 |
| -0.783571 | ... | ... | 27'6 | 0'0 | 27'6 | 10240 | 2'0 | 0'0 | 2'0 | ... | ... | -0.303236 |
| -0.767817 | 25'7 | 25'7 | 26'0 | -0'1 | 25'7 | 10260 | 2'7 | 0'4 | 2'3 | 2'7 | 1'7 | -0.375361 |
| -0.774652 | ... | ... | 24'3 | 0'0 | 24'3 | 10280 | 2'5 | 0'0 | 2'5 | ... | ... | -0.33961 |
| -0.824889 | 24'1 | 22'5 | 22'6 | 0'7 | 23'5 | 10300 | 3'6 | 0'6 | 3'0 | 4'0 | 2'4 | -0.414954 |
| -0.7703 | ... | ... | 21'2 | 0'0 | 21'2 | 10320 | 3'4 | 0'0 | 3'4 | ... | ... | -0.376794 |
| -0.766743 | ... | ... | 19'6 | 0'0 | 19'6 | 10340 | 4'1 | 0'1 | 4'0 | 4'1 | 3'3 | -0.399307 |
| -0.759353 | ... | ... | 18'2 | 0'0 | 18'2 | 10360 | 4'4 | 0'0 | 4'4 | ... | ... | -0.398076 |
| -0.531923 | 13'0 | 13'0 | 16'7 | -3'7 | 13'0 | 10380 | 5'7 | 0'6 | 5'1 | 5'7 | 4'7 | -0.451159 |
| -0.527679 | 16'3 | 11'5 | 15'4 | -3'7 | 11'5 | 10400 | 7'2 | 1'4 | 5'6 | 7'2 | 4'7 | -0.492328 |
| -0.732551 | ... | ... | 14'1 | 0'0 | 14'1 | 10420 | 6'2 | -0'1 | 6'3 | 6'3 | 6'2 | -0.391306 |
| -0.734604 | 13'1 | 13'1 | 12'7 | 0'2 | 13'1 | 10440 | 9'0 | 1'7 | 7'1 | 9'0 | 7'3 | -0.492024 |
| -0.522086 | 11'3 | 8'3 | 11'6 | -3'3 | 8'3 | 10460 | 7'3 | -0'5 | 8'0 | 7'4 | 7'3 | -0.339293 |
| -0.509893 | 10'7 | 7'3 | 10'5 | -3'2 | 7'3 | 10480 | 8'7 | 0'0 | 8'7 | 8'7 | 8'4 | -0.350037 |
| -0.504601 | 10'5 | 6'5 | 9'5 | -3'0 | 6'5 | 10500 | 8'5 | -1'2 | 9'7 | 9'7 | 8'5 | -0.237125 |
| -0.515471 | 9'2 | 6'1 | 8'5 | -2'3 | 6'2 | 10520 | 10'1 | -0'6 | 10'7 | 10'1 | 10'1 | -0.219502 |
| -0.56934 | 8'1 | 6'5 | 7'6 | -1'1 | 6'5 | 10540 | 12'0 | 0'0 | 12'0 | ... | ... | -0.224441 |
| -0.489158 | 7'2 | 5'0 | 7'0 | -2'0 | 5'0 | 10560 | 13'2 | 0'0 | 13'2 | ... | ... | -0.162228 |
| -0.466601 | 6'5 | 4'3 | 6'2 | -1'7 | 4'3 | 10580 | 14'4 | 0'0 | 14'4 | ... | ... | -0.064108 |
| -0.43736 | 6'4 | 3'6 | 5'5 | -1'7 | 3'6 | 10600 | 15'2 | -0'5 | 15'7 | 15'2 | 15'2 | 0.001728 |
| -0.422351 | 4'5 | 3'3 | 5'0 | -1'5 | 3'3 | 10620 | 17'2 | 0'0 | 17'2 | ... | ... | 0.001941 |
| -0.541165 | 4'5 | 4'5 | 4'4 | 0'1 | 4'5 | 10640 | 18'6 | 0'0 | 18'6 | ... | ... | 0.002153 |
| -0.449975 | 4'5 | 3'3 | 4'1 | -0'6 | 3'3 | 10660 | 20'2 | 0'0 | 20'2 | ... | ... | 0.002366 |
| -0.485569 | ... | ... | 3'5 | 0'0 | 3'5 | 10680 | 21'7 | 0'0 | 21'7 | ... | ... | 0.002579 |
| -0.373079 | 3'7 | 2'3 | 3'2 | -0'7 | 2'3 | 10700 | 23'4 | 0'0 | 23'4 | ... | ... | 0.002791 |
| -0.381735 | 2'3 | 2'3 | 2'7 | -0'4 | 2'3 | 10720 | 25'1 | 0'0 | 25'1 | ... | ... | 0.003004 |
| -0.417756 | ... | ... | 2'5 | 0'0 | 2'5 | 10740 | 26'7 | 0'0 | 26'7 | ... | ... | 0.003217 |
| -0.397737 | 2'3 | 2'3 | 2'3 | 0'0 | 2'3 | 10760 | 28'5 | 0'0 | 28'5 | ... | ... | 0.003429 |
| -0.310838 | 2'2 | 1'5 | 2'1 | -0'4 | 1'5 | 10780 | 30'3 | 0'0 | 30'3 | ... | ... | 0.003642 |
| -0.316091 | 1'6 | 1'3 | 1'7 | -0'2 | 1'5 | 10800 | 32'1 | 0'0 | 32'1 | ... | ... | 0.003855 |
| -0.303381 | 2'0 | 1'4 | 1'6 | -0'2 | 1'4 | 10820 | 34'0 | 0'0 | 34'0 | ... | ... | 0.004067 |
| -0.307866 | 1'6 | 1'4 | 1'5 | -0'1 | 1'4 | 10840 | 35'6 | 0'0 | 35'6 | ... | ... | 0.00428 |
| -0.293337 | ... | ... | 1'3 | 0'0 | 1'3 | 10860 | 37'5 | 0'0 | 37'5 | ... | ... | 0.004493 |
| -0.297184 | ... | ... | 1'3 | 0'0 | 1'3 | 10880 | 39'4 | 0'0 | 39'4 | ... | ... | 0.004705 |
| -0.26022 | 1'3 | 1'1 | 1'2 | -0'1 | 1'1 | 10900 | 41'3 | 0'0 | 41'3 | ... | ... | 0.004918 |
| -0.241513 | 1'2 | 1'0 | 1'1 | -0'1 | 1'0 | 10920 | 43'3 | 0'0 | 43'3 | ... | ... | 0.005131 |
| -0.266136 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 10940 | 45'2 | 0'0 | 45'2 | ... | ... | 0.005343 |
| -0.246674 | ... | ... | 1'0 | 0'0 | 1'0 | 10960 | 47'1 | 0'0 | 47'1 | ... | ... | 0.005556 |
| -0.225696 | ... | ... | 0'7 | 0'0 | 0'7 | 10980 | 49'1 | 0'0 | 49'1 | ... | ... | 0.005769 |
| -0.227804 | ... | ... | 0'7 | 0'0 | 0'7 | 11000 | 51'0 | 0'0 | 51'0 | ... | ... | 0.005981 |
| -0.229848 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 11020 | 53'0 | 0'0 | 53'0 | ... | ... | 0.006194 |
| -0.20657 | ... | ... | 0'6 | 0'0 | 0'6 | 11040 | 55'0 | 0'0 | 55'0 | ... | ... | 0.006407 |
| -0.208251 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 11060 | 56'7 | 0'0 | 56'7 | ... | ... | 0.006619 |
| -0.209883 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 11080 | 58'7 | 0'0 | 58'7 | ... | ... | 0.006832 |
| -0.184187 | ... | ... | 0'5 | 0'0 | 0'5 | 11100 | 60'7 | 0'0 | 60'7 | ... | ... | 0.007045 |
| -0.19042 | 0'5 | 0'4 | 0'4 | 0'1 | 0'5 | 11200 | 70'6 | 0'0 | 70'6 | ... | ... | 0.008108 |
| -0.164902 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 11300 | 80'4 | 0'0 | 80'4 | ... | ... | 0.009172 |
| -0.097691 | ... | ... | 0'2 | 0'0 | 0'2 | 11400 | 90'4 | 0'0 | 90'4 | ... | ... | 0.010235 |
| -0.099627 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 11500 | 100'3 | 0'0 | 100'3 | ... | ... | 0.011298 |
| -0.057671 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 110'3 | 0'0 | 110'3 | ... | ... | 0.012362 |
| -0.05852 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 120'2 | 0'0 | 120'2 | ... | ... | 0.013425 |
| -0.059303 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11800 | 130'2 | 0'0 | 130'2 | ... | ... | 0.014488 |
| -0.060033 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11900 | 140'2 | 0'0 | 140'2 | ... | ... | 0.015552 |
| -0.060718 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 150'2 | 0'0 | 150'2 | ... | ... | 0.016615 |
| -0.061367 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12100 | 160'2 | 0'0 | 160'2 | ... | ... | 0.017678 |
| -0.061964 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 170'2 | 0'0 | 170'2 | ... | ... | 0.018742 |
| -0.062544 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 180'2 | 0'0 | 180'2 | ... | ... | 0.019805 |
| -0.063098 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 190'2 | 0'0 | 190'2 | ... | ... | 0.020869 |
| -0.063607 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 200'2 | 0'0 | 200'2 | ... | ... | 0.021932 |
| -0.0641 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 210'2 | 0'0 | 210'2 | ... | ... | 0.022995 |
| -0.064584 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 220'2 | 0'0 | 220'2 | ... | ... | 0.024059 |
| -0.065883 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 250'2 | 0'0 | 250'2 | ... | ... | 0.027249 |
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.