Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.158732 | ... | ... | 285'2 | 0'0 | 285'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026191 |
| -0.155922 | ... | ... | 275'2 | 0'0 | 275'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026044 |
| -0.153096 | ... | ... | 265'2 | 0'0 | 265'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025894 |
| -0.150252 | ... | ... | 255'2 | 0'0 | 255'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025735 |
| -0.147386 | ... | ... | 245'2 | 0'0 | 245'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025571 |
| -0.144499 | ... | ... | 235'2 | 0'0 | 235'2 | 8600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.025401 |
| -0.141589 | ... | ... | 225'2 | 0'0 | 225'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025222 |
| -0.138656 | ... | ... | 215'2 | 0'0 | 215'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025033 |
| -0.135694 | ... | ... | 205'2 | 0'0 | 205'2 | 8900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.044064 |
| -0.1327 | ... | ... | 195'2 | 0'0 | 195'2 | 9000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.04367 |
| -0.141707 | ... | ... | 185'3 | 0'0 | 185'3 | 9100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.043251 |
| -0.138522 | ... | ... | 175'3 | 0'0 | 175'3 | 9200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.059467 |
| -0.135286 | ... | ... | 165'3 | 0'0 | 165'3 | 9300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.058784 |
| -0.143317 | ... | ... | 155'4 | 0'0 | 155'4 | 9400 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.058067 |
| -0.1398 | ... | ... | 145'4 | 0'0 | 145'4 | 9500 | 0'3 | -0'1 | 0'4 | 0'4 | 0'3 | -0.057301 |
| -0.146902 | ... | ... | 135'5 | 0'0 | 135'5 | 9600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.084599 |
| -0.15326 | ... | ... | 125'6 | 0'0 | 125'6 | 9700 | 0'5 | -0'1 | 0'6 | 0'5 | 0'4 | -0.083191 |
| -0.158826 | ... | ... | 115'7 | 0'0 | 115'7 | 9800 | 1'2 | 0'3 | 0'7 | 1'2 | 0'5 | -0.138995 |
| 0.010397 | 101'1 | 101'1 | 106'1 | -5'0 | 101'1 | 9900 | 1'2 | 0'1 | 1'1 | 1'3 | 0'7 | -0.135912 |
| 0.009403 | 93'1 | 91'6 | 96'4 | -3'6 | 92'6 | 10000 | 2'0 | 0'5 | 1'3 | 2'0 | 1'2 | -0.187728 |
| -0.211417 | ... | ... | 88'7 | 0'0 | 88'7 | 10080 | 1'5 | -0'1 | 1'6 | 2'0 | 1'5 | -0.157447 |
| -0.144055 | 85'7 | 80'2 | 87'0 | -1'1 | 85'7 | 10100 | 2'6 | 0'7 | 1'7 | 2'6 | 1'7 | -0.229268 |
| -0.223289 | ... | ... | 85'1 | 0'0 | 85'1 | 10120 | 2'6 | 0'6 | 2'0 | 2'6 | 2'0 | -0.227717 |
| -0.228853 | ... | ... | 83'2 | 0'0 | 83'2 | 10140 | 2'7 | 0'6 | 2'1 | 2'7 | 2'3 | -0.233431 |
| -0.234167 | ... | ... | 81'3 | 0'0 | 81'3 | 10160 | 2'3 | 0'1 | 2'2 | 2'5 | 2'3 | -0.202129 |
| -0.239241 | ... | ... | 79'4 | 0'0 | 79'4 | 10180 | 2'3 | 0'0 | 2'3 | ... | ... | -0.200671 |
| -0.001665 | 74'3 | 74'3 | 77'5 | -3'2 | 74'3 | 10200 | 3'0 | 0'4 | 2'4 | 3'0 | 2'3 | -0.235296 |
| -0.248655 | ... | ... | 75'6 | 0'0 | 75'6 | 10220 | 2'7 | 0'2 | 2'5 | 3'0 | 2'7 | -0.226502 |
| -0.252998 | ... | ... | 73'7 | 0'0 | 73'7 | 10240 | 3'7 | 1'1 | 2'6 | 3'7 | 3'2 | -0.277208 |
| -0.257096 | ... | ... | 72'0 | 0'0 | 72'0 | 10260 | 3'1 | 0'2 | 2'7 | 3'1 | 3'0 | -0.236317 |
| -0.267096 | ... | ... | 70'2 | 0'0 | 70'2 | 10280 | 3'4 | 0'3 | 3'1 | 3'5 | 3'4 | -0.253669 |
| -0.106398 | 67'3 | 65'4 | 68'4 | -3'0 | 65'4 | 10300 | 4'5 | 1'2 | 3'3 | 4'5 | 3'3 | -0.305129 |
| -0.285407 | ... | ... | 66'6 | 0'0 | 66'6 | 10320 | 5'0 | 1'3 | 3'5 | 5'0 | 5'0 | -0.318875 |
| -0.288147 | ... | ... | 64'7 | 0'0 | 64'7 | 10340 | 4'1 | 0'3 | 3'6 | 4'3 | 4'1 | -0.276403 |
| -0.29612 | ... | ... | 63'1 | 0'0 | 63'1 | 10360 | 4'5 | 0'5 | 4'0 | 4'5 | 4'3 | -0.296057 |
| -0.303567 | ... | ... | 61'3 | 0'0 | 61'3 | 10380 | 4'7 | 0'5 | 4'2 | 5'0 | 4'7 | -0.303673 |
| -0.420043 | 62'4 | 54'7 | 59'5 | 2'7 | 62'4 | 10400 | 5'7 | 1'3 | 4'4 | 5'7 | 4'4 | -0.341178 |
| -0.316899 | ... | ... | 57'7 | 0'0 | 57'7 | 10420 | 4'6 | 0'0 | 4'6 | ... | ... | -0.291529 |
| -0.327646 | ... | ... | 56'2 | 0'0 | 56'2 | 10440 | 5'4 | 0'3 | 5'1 | 6'0 | 5'1 | -0.318375 |
| -0.332896 | ... | ... | 54'4 | 0'0 | 54'4 | 10460 | 6'4 | 1'1 | 5'3 | 6'4 | 6'4 | -0.352204 |
| -0.3422 | ... | ... | 52'7 | 0'0 | 52'7 | 10480 | 6'1 | 0'3 | 5'6 | 6'1 | 6'1 | -0.333732 |
| -0.359484 | 54'2 | 45'2 | 51'2 | 0'2 | 51'4 | 10500 | 7'7 | 1'6 | 6'1 | 8'2 | 6'0 | -0.390385 |
| -0.358489 | ... | ... | 49'5 | 0'0 | 49'5 | 10520 | 7'6 | 1'2 | 6'4 | 7'7 | 7'6 | -0.380527 |
| -0.365496 | ... | ... | 48'0 | 0'0 | 48'0 | 10540 | 6'7 | 0'0 | 6'7 | ... | ... | -0.3454 |
| -0.371754 | ... | ... | 46'3 | 0'0 | 46'3 | 10560 | 7'2 | 0'0 | 7'2 | ... | ... | -0.352349 |
| -0.381157 | ... | ... | 44'7 | 0'0 | 44'7 | 10580 | 8'7 | 1'2 | 7'5 | 8'7 | 8'7 | -0.397633 |
| -0.355105 | 42'5 | 38'4 | 43'2 | -1'0 | 42'2 | 10600 | 10'6 | 2'5 | 8'1 | 10'6 | 8'1 | -0.445681 |
| -0.393395 | ... | ... | 41'6 | 0'0 | 41'6 | 10620 | 8'5 | 0'0 | 8'5 | ... | ... | -0.375941 |
| -0.330139 | 40'4 | 37'0 | 40'3 | -2'4 | 37'7 | 10640 | 10'4 | 1'3 | 9'1 | 11'5 | 10'4 | -0.422213 |
| -0.409141 | ... | ... | 38'7 | 0'0 | 38'7 | 10660 | 12'4 | 2'6 | 9'6 | 12'4 | 9'6 | -0.467493 |
| -0.417125 | ... | ... | 37'4 | 0'0 | 37'4 | 10680 | 10'6 | 0'4 | 10'2 | 10'6 | 10'6 | -0.411432 |
| -0.436936 | 37'4 | 31'0 | 36'1 | 0'4 | 36'5 | 10700 | 13'6 | 2'6 | 11'0 | 14'2 | 10'7 | -0.47935 |
| -0.429762 | ... | ... | 34'6 | 0'0 | 34'6 | 10720 | 12'3 | 0'6 | 11'5 | 12'7 | 12'3 | -0.43386 |
| -0.437527 | ... | ... | 33'4 | 0'0 | 33'4 | 10740 | 12'2 | 0'0 | 12'2 | ... | ... | -0.419796 |
| -0.444064 | ... | ... | 32'2 | 0'0 | 32'2 | 10760 | 15'6 | 2'6 | 13'0 | 15'6 | 15'6 | -0.492675 |
| -0.449394 | ... | ... | 31'0 | 0'0 | 31'0 | 10780 | 14'4 | 0'6 | 13'6 | 16'6 | 14'4 | -0.450144 |
| -0.439029 | 32'0 | 26'1 | 29'6 | -0'5 | 29'1 | 10800 | 17'2 | 2'6 | 14'4 | 17'7 | 14'2 | -0.500255 |
| -0.439373 | 27'6 | 27'6 | 28'5 | -0'7 | 27'6 | 10820 | 15'4 | 0'1 | 15'3 | 16'2 | 15'4 | -0.445673 |
| -0.472256 | 27'7 | 24'1 | 27'3 | 0'4 | 27'7 | 10840 | 17'4 | 1'2 | 16'2 | 19'5 | 17'0 | -0.475561 |
| -0.464361 | ... | ... | 26'2 | 0'0 | 26'2 | 10860 | 17'5 | 0'4 | 17'1 | 17'7 | 17'5 | -0.462006 |
| -0.441725 | 24'7 | 22'3 | 25'2 | -1'2 | 24'0 | 10880 | 18'6 | 0'6 | 18'0 | 19'4 | 18'4 | -0.469483 |
| -0.459068 | 26'2 | 20'0 | 24'1 | -0'4 | 23'5 | 10900 | 22'0 | 3'1 | 18'7 | 22'4 | 18'5 | -0.521851 |
| -0.520962 | 25'3 | 23'0 | 23'1 | 2'2 | 25'3 | 10920 | 20'0 | 0'1 | 19'7 | 22'3 | 20'0 | -0.458795 |
| -0.470507 | 23'0 | 18'3 | 22'1 | -0'1 | 22'0 | 10940 | 21'4 | 0'5 | 20'7 | 23'6 | 21'4 | -0.470532 |
| -0.437774 | 19'4 | 17'7 | 21'1 | -1'5 | 19'4 | 10960 | 24'6 | 2'7 | 21'7 | 24'6 | 21'5 | -0.518854 |
| -0.476847 | 20'3 | 20'3 | 20'2 | 0'1 | 20'3 | 10980 | 24'6 | 1'6 | 23'0 | 24'6 | 24'6 | -0.495668 |
| -0.504095 | 21'3 | 15'0 | 19'3 | 1'3 | 20'6 | 11000 | 27'0 | 2'7 | 24'1 | 28'4 | 23'4 | -0.520179 |
| -0.511289 | 20'2 | 15'2 | 18'4 | 1'6 | 20'2 | 11020 | 26'5 | 1'3 | 25'2 | 26'6 | 26'1 | -0.48619 |
| -0.478631 | 18'0 | 15'6 | 17'5 | 0'3 | 18'0 | 11040 | 26'6 | 0'3 | 26'3 | 26'6 | 26'6 | -0.461472 |
| -0.489055 | 18'6 | 15'4 | 16'7 | 0'7 | 17'6 | 11060 | 29'6 | 2'1 | 27'5 | 29'6 | 29'6 | -0.499734 |
| -0.484394 | 16'7 | 13'6 | 16'1 | 0'6 | 16'7 | 11080 | 29'3 | 0'4 | 28'7 | 34'1 | 29'3 | -0.460892 |
| -0.495885 | 17'2 | 14'0 | 15'4 | 1'2 | 16'6 | 11100 | 32'0 | 1'7 | 30'1 | 34'3 | 32'0 | -0.489386 |
| -0.450647 | 14'5 | 14'2 | 14'6 | -0'4 | 14'2 | 11120 | 31'4 | 0'0 | 31'4 | ... | ... | -0.4439 |
| -0.426497 | 12'6 | 12'6 | 14'1 | -1'3 | 12'6 | 11140 | 32'7 | 0'0 | 32'7 | ... | ... | -0.440951 |
| -0.493262 | 15'0 | 11'4 | 13'4 | 1'4 | 15'0 | 11160 | 34'2 | 0'0 | 34'2 | ... | ... | -0.436925 |
| -0.439169 | 12'3 | 11'3 | 12'7 | -0'4 | 12'3 | 11180 | 35'5 | 0'0 | 35'5 | ... | ... | -0.431821 |
| -0.442978 | 14'0 | 9'2 | 12'3 | -0'2 | 12'1 | 11200 | 37'0 | 0'0 | 37'0 | ... | ... | -0.425635 |
| -0.398935 | 10'1 | 10'1 | 11'6 | -1'5 | 10'1 | 11220 | 38'4 | 0'0 | 38'4 | ... | ... | -0.421725 |
| -0.455517 | 11'7 | 10'2 | 11'2 | 0'5 | 11'7 | 11240 | 40'0 | 0'0 | 40'0 | ... | ... | -0.416898 |
| -0.433419 | ... | ... | 10'6 | 0'0 | 10'6 | 11260 | 41'3 | 0'0 | 41'3 | ... | ... | -0.407589 |
| -0.387048 | 9'0 | 8'7 | 10'2 | -1'3 | 8'7 | 11280 | 43'0 | 0'0 | 43'0 | ... | ... | -0.404486 |
| -0.453244 | 10'7 | 7'6 | 9'6 | 1'1 | 10'7 | 11300 | 44'4 | 0'0 | 44'4 | ... | ... | -0.39689 |
| -0.416367 | ... | ... | 9'3 | 0'0 | 9'3 | 11320 | 46'0 | 0'0 | 46'0 | ... | ... | -0.388351 |
| -0.442355 | 10'0 | 7'7 | 8'7 | 1'1 | 10'0 | 11340 | 47'5 | 0'0 | 47'5 | ... | ... | -0.38287 |
| -0.40215 | ... | ... | 8'4 | 0'0 | 8'4 | 11360 | 49'2 | 0'0 | 49'2 | ... | ... | -0.376665 |
| -0.362077 | 7'2 | 7'1 | 8'1 | -1'0 | 7'1 | 11380 | 50'7 | 0'0 | 50'7 | ... | ... | -0.369733 |
| -0.354069 | 7'1 | 5'6 | 7'6 | -1'0 | 6'6 | 11400 | 52'4 | 0'0 | 52'4 | ... | ... | -0.362068 |
| -0.372412 | 7'1 | 7'1 | ... | ... | 7'1 | 11420 | ... | ... | ... | ... | ... | 0 |
| -0.359138 | 6'5 | 6'5 | ... | ... | 6'5 | 11440 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11460 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11480 | ... | ... | ... | ... | ... | 0 |
| -0.391394 | 7'1 | 4'5 | 6'2 | 0'7 | 7'1 | 11500 | 60'7 | 0'0 | 60'7 | ... | ... | -0.322589 |
| -0.317951 | 5'0 | 4'2 | 5'0 | -0'1 | 4'7 | 11600 | 69'5 | 0'0 | 69'5 | ... | ... | -0.283799 |
| -0.295625 | 4'1 | 3'4 | 4'1 | 0'0 | 4'1 | 11700 | 78'6 | 0'0 | 78'6 | ... | ... | -0.251809 |
| -0.259189 | 3'2 | 3'0 | 3'3 | -0'1 | 3'2 | 11800 | 88'0 | 0'0 | 88'0 | ... | ... | -0.218279 |
| -0.237288 | 2'6 | 2'3 | 2'7 | -0'1 | 2'6 | 11900 | 97'3 | 0'0 | 97'3 | ... | ... | -0.185185 |
| -0.243916 | 2'6 | 2'0 | 2'4 | 0'2 | 2'6 | 12000 | 106'4 | -0'4 | 107'0 | 106'4 | 106'4 | -0.125062 |
| -0.188707 | 1'7 | 1'7 | 2'1 | -0'2 | 1'7 | 12100 | 116'5 | 0'0 | 116'5 | ... | ... | -0.139384 |
| -0.173224 | 1'5 | 1'5 | 1'7 | -0'2 | 1'5 | 12200 | 130'4 | 4'1 | 126'3 | 130'4 | 130'4 | -0.396642 |
| -0.176554 | ... | ... | 1'5 | 0'0 | 1'5 | 12300 | 136'1 | 0'0 | 136'1 | ... | ... | -0.102453 |
| -0.169121 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 12400 | 146'0 | 0'0 | 146'0 | ... | ... | -0.093257 |
| -0.149537 | 1'3 | 1'1 | 1'2 | 0'0 | 1'2 | 12500 | 155'6 | 0'0 | 155'6 | ... | ... | -0.069732 |
| -0.139902 | 1'1 | 1'0 | 1'1 | 0'0 | 1'1 | 12600 | 165'5 | 0'0 | 165'5 | ... | ... | -0.058116 |
| -0.129408 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 12700 | 175'4 | 0'0 | 175'4 | ... | ... | -0.04551 |
| -0.131004 | 1'0 | 0'7 | 1'0 | 0'0 | 1'0 | 12800 | 185'4 | 0'0 | 185'4 | ... | ... | -0.048101 |
| -0.119377 | 0'7 | 0'6 | 0'7 | 0'0 | 0'7 | 12900 | 195'3 | 0'0 | 195'3 | ... | ... | -0.034399 |
| 0 | ... | ... | ... | ... | ... | 13000 | ... | ... | ... | ... | ... | 0 |
| -0.093367 | 0'5 | 0'5 | ... | ... | 0'5 | 13100 | ... | ... | ... | ... | ... | 0 |
| -0.108931 | 0'6 | 0'5 | ... | ... | 0'6 | 13200 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 13400 | ... | ... | ... | ... | ... | 0 |
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.