Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.080397 | ... | ... | 243'4 | 12'6 | 256'2 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045594 |
| -0.077271 | ... | ... | 233'4 | 12'6 | 246'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045304 |
| -0.074141 | ... | ... | 223'4 | 12'6 | 236'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045004 |
| -0.071011 | ... | ... | 213'4 | 12'6 | 226'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044694 |
| -0.067879 | ... | ... | 203'4 | 12'6 | 216'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044361 |
| -0.064745 | ... | ... | 193'4 | 12'6 | 206'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044021 |
| -0.061611 | ... | ... | 183'4 | 12'6 | 196'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043667 |
| -0.058476 | ... | ... | 173'4 | 12'6 | 186'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043286 |
| -0.055342 | ... | ... | 163'4 | 12'6 | 176'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042885 |
| -0.052206 | ... | ... | 153'4 | 12'6 | 166'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042474 |
| -0.04907 | ... | ... | 143'4 | 12'6 | 156'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042025 |
| -0.045933 | ... | ... | 133'4 | 12'6 | 146'2 | 9000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.041549 |
| -0.042796 | ... | ... | 123'4 | 12'6 | 136'2 | 9100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.041048 |
| -0.039658 | ... | ... | 113'5 | 12'5 | 126'2 | 9200 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.040504 |
| -0.06563 | ... | ... | 103'5 | 12'6 | 116'3 | 9300 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | -0.039919 |
| -0.062334 | ... | ... | 93'6 | 12'5 | 106'3 | 9400 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.068955 |
| -0.059013 | ... | ... | 83'6 | 12'5 | 96'3 | 9500 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.067617 |
| -0.080812 | ... | ... | 73'7 | 12'5 | 86'4 | 9600 | 0'3 | -0'1 | 0'4 | 0'3 | 0'2 | -0.091166 |
| -0.076943 | ... | ... | 64'1 | 12'3 | 76'4 | 9700 | 0'3 | -0'3 | 0'6 | 0'4 | 0'3 | -0.088769 |
| -0.096715 | ... | ... | 58'2 | 12'3 | 70'5 | 9760 | 0'3 | -0'4 | 0'7 | ... | ... | -0.087189 |
| -0.095778 | 63'4 | 63'4 | 56'3 | 12'2 | 68'5 | 9780 | 0'4 | -0'3 | 0'7 | ... | ... | -0.108231 |
| -0.094828 | 61'4 | 61'4 | 54'4 | 12'1 | 66'5 | 9800 | 0'4 | -0'4 | 1'0 | 1'0 | 0'3 | -0.107488 |
| -0.093865 | ... | ... | 52'4 | 12'1 | 64'5 | 9820 | 0'4 | -0'5 | 1'1 | 1'1 | 1'1 | -0.106726 |
| -0.11294 | ... | ... | 50'5 | 12'1 | 62'6 | 9840 | 0'4 | -0'6 | 1'2 | ... | ... | -0.105942 |
| -0.111797 | ... | ... | 48'7 | 11'7 | 60'6 | 9860 | 0'5 | -0'6 | 1'3 | 1'3 | 0'4 | -0.1246 |
| -0.110633 | ... | ... | 47'0 | 11'6 | 58'6 | 9880 | 0'5 | -0'7 | 1'4 | ... | ... | -0.123582 |
| -0.127835 | 56'0 | 44'1 | 45'1 | 11'6 | 56'7 | 9900 | 0'5 | -1'0 | 1'5 | 1'5 | 0'5 | -0.122532 |
| -0.126454 | ... | ... | 43'2 | 11'5 | 54'7 | 9920 | 0'6 | -1'1 | 1'7 | 1'7 | 0'6 | -0.139263 |
| -0.142141 | ... | ... | 41'3 | 11'5 | 53'0 | 9940 | 0'6 | -1'2 | 2'0 | 1'3 | 0'6 | -0.137944 |
| -0.140513 | ... | ... | 39'5 | 11'3 | 51'0 | 9960 | 0'7 | -1'2 | 2'1 | 1'6 | 1'4 | -0.153131 |
| -0.154793 | ... | ... | 37'7 | 11'2 | 49'1 | 9980 | 0'7 | -1'4 | 2'3 | 2'3 | 0'7 | -0.151517 |
| -0.167988 | 45'6 | 45'6 | 36'1 | 11'1 | 47'2 | 10000 | 1'0 | -1'5 | 2'5 | 2'7 | 0'7 | -0.165271 |
| -0.165817 | ... | ... | 34'3 | 10'7 | 45'2 | 10020 | 1'1 | -1'7 | 3'0 | 3'2 | 1'4 | -0.177933 |
| -0.177729 | ... | ... | 32'6 | 10'5 | 43'3 | 10040 | 1'2 | -2'0 | 3'2 | 2'4 | 2'3 | -0.189573 |
| -0.188662 | ... | ... | 31'1 | 10'3 | 41'4 | 10060 | 1'3 | -2'2 | 3'5 | 2'3 | 1'2 | -0.200238 |
| -0.198649 | ... | ... | 29'4 | 10'1 | 39'5 | 10080 | 1'4 | -2'4 | 4'0 | 3'4 | 2'2 | -0.209958 |
| -0.219629 | ... | ... | 27'7 | 10'0 | 37'7 | 10100 | 1'5 | -2'7 | 4'4 | 5'2 | 1'4 | -0.218752 |
| -0.227265 | ... | ... | 26'3 | 9'5 | 36'0 | 10120 | 1'7 | -3'1 | 5'0 | 5'0 | 1'5 | -0.237845 |
| -0.244665 | ... | ... | 24'7 | 9'3 | 34'2 | 10140 | 2'1 | -3'3 | 5'4 | 4'4 | 1'7 | -0.254833 |
| -0.260071 | ... | ... | 23'4 | 9'0 | 32'4 | 10160 | 2'3 | -3'5 | 6'0 | 6'3 | 2'0 | -0.269851 |
| -0.282852 | ... | ... | 22'1 | 8'6 | 30'7 | 10180 | 2'5 | -4'0 | 6'5 | 7'3 | 2'3 | -0.282975 |
| -0.293998 | 30'3 | 23'4 | 20'6 | 8'3 | 29'1 | 10200 | 3'0 | -4'2 | 7'2 | 7'5 | 2'4 | -0.302926 |
| -0.31155 | ... | ... | 19'3 | 8'1 | 27'4 | 10220 | 3'2 | -4'5 | 7'7 | 8'4 | 3'1 | -0.311937 |
| -0.326401 | ... | ... | 18'1 | 7'6 | 25'7 | 10240 | 3'5 | -5'0 | 8'5 | 7'7 | 5'2 | -0.326878 |
| -0.34579 | 16'3 | 16'3 | 16'7 | 7'4 | 24'3 | 10260 | 4'1 | -5'2 | 9'3 | 7'7 | 3'6 | -0.34634 |
| -0.35504 | 22'5 | 22'5 | 15'6 | 7'0 | 22'6 | 10280 | 4'4 | -5'6 | 10'2 | 7'7 | 4'2 | -0.355612 |
| -0.368137 | 22'4 | 12'1 | 14'5 | 6'5 | 21'2 | 10300 | 5'0 | -6'1 | 11'1 | 12'4 | 4'3 | -0.368716 |
| -0.383988 | 14'2 | 11'3 | 13'5 | 6'2 | 19'7 | 10320 | 5'5 | -6'4 | 12'1 | 12'0 | 5'4 | -0.384555 |
| -0.390318 | 19'4 | 14'6 | 12'4 | 5'7 | 18'3 | 10340 | 6'2 | -6'6 | 13'0 | 14'5 | 5'7 | -0.39654 |
| -0.404315 | 18'6 | 9'7 | 11'5 | 5'4 | 17'1 | 10360 | 6'7 | -7'2 | 14'1 | 12'1 | 6'4 | -0.404786 |
| -0.414117 | 12'6 | 11'3 | 10'6 | 5'1 | 15'7 | 10380 | 7'5 | -7'5 | 15'2 | 11'6 | 7'3 | -0.414516 |
| -0.419839 | 16'0 | 7'5 | 9'7 | 4'6 | 14'5 | 10400 | 8'3 | -8'0 | 16'3 | 14'6 | 7'3 | -0.420153 |
| -0.426395 | 13'4 | 7'1 | 9'0 | 4'4 | 13'4 | 10420 | 9'2 | -8'2 | 17'4 | 14'0 | 8'5 | -0.426615 |
| -0.428665 | 12'1 | 7'0 | 8'3 | 4'0 | 12'3 | 10440 | 10'1 | -8'5 | 18'6 | 14'3 | 10'0 | -0.428783 |
| -0.431436 | 13'1 | 6'5 | 7'5 | 3'6 | 11'3 | 10460 | 11'1 | -9'0 | 20'1 | 18'3 | 11'0 | -0.431449 |
| -0.429859 | 9'6 | 5'5 | 7'0 | 3'3 | 10'3 | 10480 | 12'1 | -9'3 | 21'4 | 15'5 | 11'7 | -0.429767 |
| -0.428777 | 11'4 | 4'7 | 6'3 | 3'1 | 9'4 | 10500 | 13'2 | -9'5 | 22'7 | 17'1 | 12'2 | -0.428582 |
| -0.423423 | 10'0 | 4'2 | 5'7 | 2'6 | 8'5 | 10520 | 14'3 | -10'0 | 24'3 | 14'3 | 13'5 | -0.423131 |
| -0.418885 | 9'5 | 4'2 | 5'3 | 2'4 | 7'7 | 10540 | 15'5 | -10'1 | 25'6 | 19'2 | 15'0 | -0.418506 |
| -0.410286 | 8'4 | 4'6 | 4'7 | 2'2 | 7'1 | 10560 | 16'7 | -10'4 | 27'3 | ... | ... | -0.40983 |
| -0.40316 | 7'7 | 6'1 | 4'4 | 2'0 | 6'4 | 10580 | 18'2 | -10'5 | 28'7 | ... | ... | -0.402643 |
| -0.398215 | 7'6 | 3'0 | 4'0 | 2'0 | 6'0 | 10600 | 19'5 | -10'7 | 30'4 | 29'3 | 19'1 | -0.391772 |
| -0.383957 | 6'7 | 2'7 | 3'6 | 1'5 | 5'3 | 10620 | 21'1 | -11'0 | 32'1 | ... | ... | -0.383367 |
| -0.378962 | 6'2 | 4'3 | 3'3 | 1'5 | 5'0 | 10640 | 22'5 | -11'2 | 33'7 | ... | ... | -0.371828 |
| -0.364613 | 5'6 | 2'3 | 3'1 | 1'3 | 4'4 | 10660 | 24'2 | -11'2 | 35'4 | ... | ... | -0.364027 |
| -0.354325 | 5'2 | 2'1 | 2'6 | 1'3 | 4'1 | 10680 | 25'6 | -11'4 | 37'2 | ... | ... | -0.346443 |
| -0.341551 | 4'7 | 1'6 | 2'4 | 1'2 | 3'6 | 10700 | 27'3 | -11'5 | 39'0 | 30'4 | 25'4 | -0.333299 |
| -0.326248 | 3'0 | 3'0 | 2'3 | 1'0 | 3'3 | 10720 | 29'1 | -11'5 | 40'6 | ... | ... | -0.325852 |
| -0.308318 | 4'0 | 2'6 | 2'1 | 0'7 | 3'0 | 10740 | 30'6 | -11'7 | 42'5 | ... | ... | -0.308058 |
| -0.296935 | 3'5 | 1'4 | 2'0 | 0'6 | 2'6 | 10760 | 32'4 | -11'7 | 44'3 | ... | ... | -0.296811 |
| -0.283799 | ... | ... | 1'6 | 0'6 | 2'4 | 10780 | 34'2 | -12'0 | 46'2 | ... | ... | -0.283851 |
| -0.268862 | 3'0 | 1'2 | 1'5 | 0'5 | 2'2 | 10800 | 36'0 | -12'1 | 48'1 | ... | ... | -0.269132 |
| -0.262955 | 2'6 | 2'6 | 1'4 | 0'5 | 2'1 | 10820 | 37'6 | -12'1 | 49'7 | ... | ... | -0.252586 |
| -0.24486 | 1'1 | 1'1 | 1'3 | 0'4 | 1'7 | 10840 | 39'5 | -12'1 | 51'6 | 53'0 | 53'0 | -0.245616 |
| -0.236828 | 2'1 | 1'0 | 1'2 | 0'4 | 1'6 | 10860 | 41'3 | -12'3 | 53'6 | ... | ... | -0.225845 |
| -0.227949 | 1'0 | 1'0 | 1'1 | 0'4 | 1'5 | 10880 | 43'2 | -12'3 | 55'5 | ... | ... | -0.216742 |
| -0.218213 | 1'6 | 1'2 | 1'1 | 0'3 | 1'4 | 10900 | 45'1 | -12'3 | 57'4 | ... | ... | -0.206792 |
| -0.207612 | 0'6 | 0'6 | 1'0 | 0'3 | 1'3 | 10920 | 47'0 | -12'3 | 59'3 | ... | ... | -0.195978 |
| -0.196118 | 1'5 | 0'6 | 0'7 | 0'3 | 1'2 | 10940 | 48'7 | -12'4 | 61'3 | ... | ... | -0.184272 |
| -0.183694 | 1'3 | 1'2 | 0'7 | 0'2 | 1'1 | 10960 | 50'7 | -12'3 | 63'2 | ... | ... | -0.186508 |
| -0.17029 | 1'3 | 1'2 | 0'6 | 0'2 | 1'0 | 10980 | 52'6 | -12'4 | 65'2 | ... | ... | -0.173632 |
| -0.172003 | 1'3 | 0'6 | 0'6 | 0'2 | 1'0 | 11000 | 54'5 | -12'4 | 67'1 | ... | ... | -0.159785 |
| -0.157305 | ... | ... | 0'6 | 0'1 | 0'7 | 11020 | 56'5 | -12'4 | 69'1 | ... | ... | -0.161514 |
| -0.15873 | 1'0 | 1'0 | 0'5 | 0'2 | 0'7 | 11040 | 58'4 | -12'5 | 71'1 | ... | ... | -0.146419 |
| -0.142675 | 0'4 | 0'4 | 0'5 | 0'1 | 0'6 | 11060 | 60'4 | -12'4 | 73'0 | ... | ... | -0.147909 |
| -0.143847 | ... | ... | 0'5 | 0'1 | 0'6 | 11080 | 62'3 | -12'5 | 75'0 | ... | ... | -0.131486 |
| -0.144986 | 0'6 | 0'6 | 0'4 | 0'2 | 0'6 | 11100 | 64'3 | -12'5 | 77'0 | ... | ... | -0.132764 |
| -0.110174 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 11200 | 74'2 | -12'4 | 86'6 | ... | ... | -0.119173 |
| -0.090596 | 0'4 | 0'2 | 0'2 | 0'1 | 0'3 | 11300 | 84'1 | -12'5 | 96'6 | ... | ... | -0.10279 |
| -0.092801 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 11400 | 94'0 | -12'5 | 106'5 | ... | ... | -0.08364 |
| -0.068634 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 11500 | 103'7 | -12'6 | 116'5 | ... | ... | -0.061508 |
| -0.069884 | 0'1 | 0'1 | 0'1 | 0'1 | 0'2 | 11600 | 113'7 | -12'5 | 126'4 | ... | ... | -0.06481 |
| -0.071036 | 0'1 | 0'1 | 0'1 | 0'1 | 0'2 | 11700 | 123'7 | -12'5 | 136'4 | ... | ... | -0.06809 |
| -0.040917 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11800 | 133'7 | -12'5 | 146'4 | ... | ... | -0.07135 |
| -0.041431 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 143'6 | -12'6 | 156'4 | ... | ... | -0.045155 |
| -0.041912 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12000 | 153'6 | -12'6 | 166'4 | ... | ... | -0.048293 |
| -0.042368 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 163'6 | -12'6 | 176'4 | ... | ... | -0.051431 |
| -0.042788 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 173'6 | -12'6 | 186'4 | ... | ... | -0.054569 |
| -0.043194 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12300 | 183'6 | -12'6 | 196'4 | ... | ... | -0.057707 |
| -0.043582 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12400 | 193'6 | -12'6 | 206'4 | ... | ... | -0.060843 |
| -0.043943 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 203'6 | -12'6 | 216'4 | ... | ... | -0.06398 |
| -0.044284 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 213'6 | -12'6 | 226'4 | ... | ... | -0.067116 |
| -0.044622 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 223'6 | -12'6 | 236'4 | ... | ... | -0.070251 |
| -0.045533 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 253'6 | -12'6 | 266'4 | ... | ... | -0.079658 |
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.