Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.027671 | ... | ... | 252'6 | 0'0 | 252'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059408 |
| 0.026606 | ... | ... | 242'6 | 0'0 | 242'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059036 |
| 0.025541 | ... | ... | 232'6 | 0'0 | 232'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058651 |
| 0.024475 | ... | ... | 222'6 | 0'0 | 222'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058252 |
| 0.02341 | ... | ... | 212'6 | 0'0 | 212'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057828 |
| 0.022345 | ... | ... | 202'6 | 0'0 | 202'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057391 |
| 0.021279 | ... | ... | 192'6 | 0'0 | 192'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056938 |
| 0.020214 | ... | ... | 182'6 | 0'0 | 182'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056457 |
| 0.019149 | ... | ... | 172'6 | 0'0 | 172'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055941 |
| 0.018083 | ... | ... | 162'6 | 0'0 | 162'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055413 |
| 0.017018 | ... | ... | 152'6 | 0'0 | 152'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054848 |
| 0.015953 | ... | ... | 142'6 | 0'0 | 142'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05424 |
| 0.014888 | ... | ... | 132'6 | 0'0 | 132'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053606 |
| 0.013822 | ... | ... | 122'6 | 0'0 | 122'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052914 |
| 0.012757 | ... | ... | 112'6 | 0'0 | 112'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052175 |
| 0.011692 | ... | ... | 102'6 | 0'0 | 102'6 | 9400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.051373 |
| 0.010626 | ... | ... | 92'7 | 0'0 | 92'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050495 |
| 0.009561 | ... | ... | 82'7 | 0'0 | 82'7 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.086695 |
| 0.008496 | ... | ... | 73'0 | 0'0 | 73'0 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.084638 |
| 0.007857 | ... | ... | 67'0 | 0'0 | 67'0 | 9760 | 0'2 | 0'0 | 0'2 | ... | ... | -0.083283 |
| 0.007644 | ... | ... | 65'0 | 0'0 | 65'0 | 9780 | 0'2 | 0'0 | 0'2 | ... | ... | -0.082809 |
| 0.00743 | ... | ... | 63'0 | 0'0 | 63'0 | 9800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.113185 |
| 0.007217 | ... | ... | 61'0 | 0'0 | 61'0 | 9820 | 0'3 | 0'0 | 0'3 | ... | ... | -0.112457 |
| 0.007004 | ... | ... | 59'1 | 0'0 | 59'1 | 9840 | 0'3 | 0'0 | 0'3 | ... | ... | -0.111712 |
| 0.006791 | ... | ... | 57'1 | 0'0 | 57'1 | 9860 | 0'3 | 0'0 | 0'3 | ... | ... | -0.110946 |
| 0.006578 | ... | ... | 55'1 | 0'0 | 55'1 | 9880 | 0'4 | 0'0 | 0'4 | ... | ... | -0.137491 |
| 0.006365 | ... | ... | 53'1 | 0'0 | 53'1 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.136434 |
| 0.006152 | ... | ... | 51'2 | 0'0 | 51'2 | 9920 | 0'4 | 0'0 | 0'4 | ... | ... | -0.135343 |
| 0.005939 | ... | ... | 49'2 | 0'0 | 49'2 | 9940 | 0'5 | 0'0 | 0'5 | ... | ... | -0.158975 |
| 0.005726 | ... | ... | 47'3 | 0'0 | 47'3 | 9960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.157556 |
| 0.005513 | ... | ... | 45'3 | 0'0 | 45'3 | 9980 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.178927 |
| 0.0053 | ... | ... | 43'4 | 0'0 | 43'4 | 10000 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.154566 |
| 0.005087 | ... | ... | 41'5 | 0'0 | 41'5 | 10020 | 0'7 | 0'0 | 0'7 | ... | ... | -0.196478 |
| 0.004874 | ... | ... | 39'5 | 0'0 | 39'5 | 10040 | 1'0 | 0'0 | 1'0 | ... | ... | -0.214274 |
| 0.004661 | ... | ... | 37'6 | 0'0 | 37'6 | 10060 | 1'0 | 0'0 | 1'0 | ... | ... | -0.211704 |
| 0.004448 | ... | ... | 35'7 | 0'0 | 35'7 | 10080 | 1'1 | 0'0 | 1'1 | ... | ... | -0.227688 |
| 0.004235 | ... | ... | 34'0 | 0'0 | 34'0 | 10100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.259448 |
| 0.004022 | ... | ... | 32'2 | 0'0 | 32'2 | 10120 | 1'4 | 0'0 | 1'4 | ... | ... | -0.271976 |
| 0.003808 | ... | ... | 30'3 | 0'0 | 30'3 | 10140 | 1'5 | 0'0 | 1'5 | ... | ... | -0.283293 |
| 0.003595 | ... | ... | 28'5 | 0'0 | 28'5 | 10160 | 1'7 | 0'0 | 1'7 | ... | ... | -0.307919 |
| 0.003382 | ... | ... | 26'7 | 0'0 | 26'7 | 10180 | 2'1 | 0'0 | 2'1 | ... | ... | -0.329804 |
| 0.003169 | ... | ... | 25'2 | 0'0 | 25'2 | 10200 | 1'7 | -0'5 | 2'4 | 2'1 | 1'7 | -0.296393 |
| 0.002956 | ... | ... | 23'4 | 0'0 | 23'4 | 10220 | 2'7 | 0'0 | 2'7 | ... | ... | -0.389442 |
| 0.002743 | ... | ... | 22'0 | 0'0 | 22'0 | 10240 | 3'2 | 0'0 | 3'2 | ... | ... | -0.413506 |
| 0.00253 | ... | ... | 20'4 | 0'0 | 20'4 | 10260 | 3'6 | 0'0 | 3'6 | ... | ... | -0.444174 |
| 0.002317 | ... | ... | 19'0 | 0'0 | 19'0 | 10280 | 4'2 | 0'0 | 4'2 | ... | ... | -0.47026 |
| 0.002104 | 19'3 | 19'3 | 17'4 | 1'7 | 19'3 | 10300 | 4'7 | 0'0 | 4'7 | ... | ... | -0.500849 |
| 0.001891 | ... | ... | 16'1 | 0'0 | 16'1 | 10320 | 5'4 | 0'0 | 5'4 | ... | ... | -0.526336 |
| 0.001678 | ... | ... | 14'7 | 0'0 | 14'7 | 10340 | 6'1 | 0'0 | 6'1 | ... | ... | -0.547024 |
| 0.001465 | ... | ... | 13'5 | 0'0 | 13'5 | 10360 | 6'7 | 0'0 | 6'7 | ... | ... | -0.570566 |
| -0.104197 | ... | ... | 12'3 | 0'0 | 12'3 | 10380 | 6'4 | -1'1 | 7'5 | 6'4 | 6'4 | -0.524353 |
| -0.440865 | 15'2 | 11'2 | 11'2 | 4'0 | 15'2 | 10400 | 5'6 | -2'6 | 8'4 | 5'7 | 5'6 | -0.455762 |
| -0.227795 | ... | ... | 10'1 | 0'0 | 10'1 | 10420 | 9'3 | 0'0 | 9'3 | ... | ... | -0.624557 |
| -0.317125 | 10'0 | 10'0 | 9'2 | 0'6 | 10'0 | 10440 | 10'4 | 0'0 | 10'4 | ... | ... | -0.647593 |
| -0.300119 | ... | ... | 8'2 | 0'0 | 8'2 | 10460 | 10'4 | -1'0 | 11'4 | 10'4 | 10'4 | -0.608417 |
| -0.326807 | ... | ... | 7'4 | 0'0 | 7'4 | 10480 | 12'6 | 0'0 | 12'6 | ... | ... | -0.677998 |
| -0.342944 | ... | ... | 6'6 | 0'0 | 6'6 | 10500 | 14'0 | 0'0 | 14'0 | ... | ... | -0.692165 |
| -0.349869 | ... | ... | 6'0 | 0'0 | 6'0 | 10520 | 15'2 | 0'0 | 15'2 | ... | ... | -0.701768 |
| -0.361404 | ... | ... | 5'4 | 0'0 | 5'4 | 10540 | 16'5 | 0'0 | 16'5 | ... | ... | -0.713335 |
| -0.359166 | ... | ... | 4'7 | 0'0 | 4'7 | 10560 | 18'1 | 0'0 | 18'1 | ... | ... | -0.727291 |
| -0.357125 | ... | ... | 4'3 | 0'0 | 4'3 | 10580 | 19'5 | 0'0 | 19'5 | ... | ... | -0.73765 |
| -0.417904 | 5'0 | 4'2 | 3'7 | 1'1 | 5'0 | 10600 | 21'1 | 0'0 | 21'1 | ... | ... | -0.744626 |
| -0.343484 | ... | ... | 3'4 | 0'0 | 3'4 | 10620 | 22'6 | 0'0 | 22'6 | ... | ... | -0.755221 |
| -0.333319 | ... | ... | 3'1 | 0'0 | 3'1 | 10640 | 24'3 | 0'0 | 24'3 | ... | ... | -0.763093 |
| -0.328377 | ... | ... | 2'7 | 0'0 | 2'7 | 10660 | 26'0 | 0'0 | 26'0 | ... | ... | -0.768399 |
| -0.309883 | ... | ... | 2'4 | 0'0 | 2'4 | 10680 | 27'6 | 0'0 | 27'6 | ... | ... | -0.778643 |
| -0.382956 | 3'2 | 3'2 | 2'2 | 1'0 | 3'2 | 10700 | 29'4 | 0'0 | 29'4 | ... | ... | -0.786959 |
| -0.295339 | ... | ... | 2'1 | 0'0 | 2'1 | 10720 | 31'2 | 0'0 | 31'2 | ... | ... | -0.793462 |
| -0.27836 | ... | ... | 1'7 | 0'0 | 1'7 | 10740 | 33'1 | 0'0 | 33'1 | ... | ... | -0.806203 |
| -0.335735 | 2'3 | 2'3 | 1'6 | 0'5 | 2'3 | 10760 | 34'7 | 0'0 | 34'7 | ... | ... | -0.809585 |
| -0.249716 | ... | ... | 1'4 | 0'0 | 1'4 | 10780 | 36'6 | 0'0 | 36'6 | ... | ... | -0.819762 |
| -0.311568 | 2'0 | 1'4 | 1'3 | 0'5 | 2'0 | 10800 | 38'5 | 0'0 | 38'5 | ... | ... | -0.82887 |
| -0.228292 | ... | ... | 1'2 | 0'0 | 1'2 | 10820 | 40'4 | 0'0 | 40'4 | ... | ... | -0.836969 |
| -0.232271 | ... | ... | 1'2 | 0'0 | 1'2 | 10840 | 42'3 | 0'0 | 42'3 | ... | ... | -0.844122 |
| -0.218898 | ... | ... | 1'1 | 0'0 | 1'1 | 10860 | 44'3 | 0'0 | 44'3 | ... | ... | -0.859422 |
| -0.20409 | ... | ... | 1'0 | 0'0 | 1'0 | 10880 | 46'2 | 0'0 | 46'2 | ... | ... | -0.865014 |
| -0.206966 | ... | ... | 1'0 | 0'0 | 1'0 | 10900 | 48'1 | 0'0 | 48'1 | ... | ... | -0.869797 |
| -0.190218 | ... | ... | 0'7 | 0'0 | 0'7 | 10920 | 50'1 | 0'0 | 50'1 | ... | ... | -0.88337 |
| -0.192572 | ... | ... | 0'7 | 0'0 | 0'7 | 10940 | 52'1 | 0'0 | 52'1 | ... | ... | -0.896527 |
| -0.194839 | ... | ... | 0'7 | 0'0 | 0'7 | 10960 | 54'0 | 0'0 | 54'0 | ... | ... | -0.899463 |
| -0.175759 | ... | ... | 0'6 | 0'0 | 0'6 | 10980 | 56'0 | 0'0 | 56'0 | ... | ... | -0.91174 |
| -0.199115 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 11000 | 57'7 | 0'0 | 57'7 | ... | ... | -0.913534 |
| -0.179367 | ... | ... | 0'6 | 0'0 | 0'6 | 11020 | 59'7 | 0'0 | 59'7 | ... | ... | -0.925021 |
| -0.157916 | ... | ... | 0'5 | 0'0 | 0'5 | 11040 | 61'7 | 0'0 | 61'7 | ... | ... | -0.936209 |
| -0.159324 | ... | ... | 0'5 | 0'0 | 0'5 | 11060 | 63'7 | 0'0 | 63'7 | ... | ... | -0.94713 |
| -0.160689 | ... | ... | 0'5 | 0'0 | 0'5 | 11080 | 65'7 | 0'0 | 65'7 | ... | ... | -0.957771 |
| -0.162013 | ... | ... | 0'5 | 0'0 | 0'5 | 11100 | 67'6 | 0'0 | 67'6 | ... | ... | -0.957337 |
| -0.113367 | ... | ... | 0'3 | 0'0 | 0'3 | 11200 | 77'5 | 0'0 | 77'5 | ... | ... | -0.993895 |
| -0.116709 | ... | ... | 0'3 | 0'0 | 0'3 | 11300 | 87'4 | 0'0 | 87'4 | ... | ... | -1.024633 |
| -0.086795 | ... | ... | 0'2 | 0'0 | 0'2 | 11400 | 97'3 | 0'0 | 97'3 | ... | ... | -1.050556 |
| -0.088631 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 107'3 | 0'0 | 107'3 | ... | ... | -1.085564 |
| -0.051416 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 117'3 | 0'0 | 117'3 | ... | ... | -1.118016 |
| -0.052215 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 127'2 | 0'0 | 127'2 | ... | ... | -1.134317 |
| -0.052953 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11800 | 137'2 | 0'0 | 137'2 | ... | ... | -1.162339 |
| -0.05364 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 147'2 | 0'0 | 147'2 | ... | ... | -1.188748 |
| -0.054278 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 157'2 | 0'0 | 157'2 | ... | ... | -1.213727 |
| -0.054881 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 167'2 | 0'0 | 167'2 | ... | ... | -1.237458 |
| -0.055447 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 177'2 | 0'0 | 177'2 | ... | ... | -1.260044 |
| -0.055977 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 187'2 | 0'0 | 187'2 | ... | ... | -1.281631 |
| -0.05649 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 197'2 | 0'0 | 197'2 | ... | ... | -1.302295 |
| -0.056973 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 207'2 | 0'0 | 207'2 | ... | ... | -1.322118 |
| -0.057421 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 217'2 | 0'0 | 217'2 | ... | ... | -1.341191 |
| -0.057864 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 227'2 | 0'0 | 227'2 | ... | ... | -1.359564 |
| -0.05907 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 257'2 | 0'0 | 257'2 | ... | ... | -1.411011 |
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.