Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.02849 | ... | ... | 259'4 | 0'0 | 259'4 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019796 |
| 0.027396 | ... | ... | 249'4 | 0'0 | 249'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019672 |
| 0.026302 | ... | ... | 239'4 | 0'0 | 239'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019544 |
| 0.025209 | ... | ... | 229'4 | 0'0 | 229'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019411 |
| 0.024115 | ... | ... | 219'4 | 0'0 | 219'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019271 |
| 0.023021 | ... | ... | 209'4 | 0'0 | 209'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019125 |
| 0.021928 | ... | ... | 199'4 | 0'0 | 199'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018975 |
| 0.020834 | ... | ... | 189'4 | 0'0 | 189'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018815 |
| 0.01974 | ... | ... | 179'4 | 0'0 | 179'4 | 8700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.018644 |
| 0.018647 | ... | ... | 169'4 | 0'0 | 169'4 | 8800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.018468 |
| 0.017553 | ... | ... | 159'4 | 0'0 | 159'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018281 |
| 0.016459 | ... | ... | 149'4 | 0'0 | 149'4 | 9000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031917 |
| 0.015366 | ... | ... | 139'4 | 0'0 | 139'4 | 9100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03151 |
| 0.014272 | ... | ... | 129'5 | 0'0 | 129'5 | 9200 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | -0.031068 |
| 0.013179 | ... | ... | 119'5 | 0'0 | 119'5 | 9300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.042328 |
| 0.012085 | ... | ... | 109'6 | 0'0 | 109'6 | 9400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.041581 |
| 0.010991 | ... | ... | 99'7 | 0'0 | 99'7 | 9500 | 0'5 | 0'1 | 0'4 | 0'5 | 0'4 | -0.060785 |
| 0.009898 | ... | ... | 90'0 | 0'0 | 90'0 | 9600 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | -0.068273 |
| 0.00613 | ... | ... | 80'2 | 0'0 | 80'2 | 9700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.074639 |
| -0.028615 | ... | ... | 70'5 | 0'0 | 70'5 | 9800 | 1'3 | 0'1 | 1'2 | 1'3 | 1'3 | -0.101067 |
| -0.067216 | ... | ... | 61'2 | 0'0 | 61'2 | 9900 | 1'7 | 0'0 | 1'7 | ... | ... | -0.121431 |
| -0.097069 | ... | ... | 55'7 | 0'0 | 55'7 | 9960 | 2'4 | 0'0 | 2'4 | ... | ... | -0.144592 |
| -0.107436 | ... | ... | 54'1 | 0'0 | 54'1 | 9980 | 2'6 | 0'0 | 2'6 | ... | ... | -0.1529 |
| -0.116986 | ... | ... | 52'3 | 0'0 | 52'3 | 10000 | 3'1 | 0'1 | 3'0 | 3'1 | 2'5 | -0.165222 |
| -0.125793 | ... | ... | 50'5 | 0'0 | 50'5 | 10020 | 3'2 | 0'0 | 3'2 | ... | ... | -0.167702 |
| -0.133909 | ... | ... | 48'7 | 0'0 | 48'7 | 10040 | 3'6 | 0'2 | 3'4 | 3'7 | 3'6 | -0.182736 |
| -0.145925 | ... | ... | 47'2 | 0'0 | 47'2 | 10060 | 4'1 | 0'2 | 3'7 | 4'1 | 4'1 | -0.192437 |
| -0.152572 | ... | ... | 45'4 | 0'0 | 45'4 | 10080 | 4'5 | 0'4 | 4'1 | 4'5 | 4'5 | -0.2051 |
| -0.162751 | ... | ... | 43'7 | 0'0 | 43'7 | 10100 | 4'7 | 0'3 | 4'4 | 5'0 | 4'6 | -0.209364 |
| -0.175851 | ... | ... | 42'3 | 0'0 | 42'3 | 10120 | 5'0 | 0'0 | 5'0 | ... | ... | -0.209591 |
| -0.18401 | ... | ... | 40'6 | 0'0 | 40'6 | 10140 | 5'7 | 0'4 | 5'3 | 5'7 | 5'6 | -0.229915 |
| -0.194821 | ... | ... | 39'2 | 0'0 | 39'2 | 10160 | 5'7 | 0'0 | 5'7 | ... | ... | -0.225803 |
| -0.204501 | ... | ... | 37'6 | 0'0 | 37'6 | 10180 | 6'3 | 0'0 | 6'3 | ... | ... | -0.234179 |
| -0.264069 | 38'3 | 38'3 | 36'2 | 2'1 | 38'3 | 10200 | 7'2 | 0'3 | 6'7 | 7'4 | 6'3 | -0.250519 |
| -0.220712 | ... | ... | 34'6 | 0'0 | 34'6 | 10220 | 7'3 | 0'0 | 7'3 | ... | ... | -0.248097 |
| -0.230201 | ... | ... | 33'3 | 0'0 | 33'3 | 10240 | 8'0 | 0'0 | 8'0 | ... | ... | -0.256463 |
| -0.238496 | ... | ... | 32'0 | 0'0 | 32'0 | 10260 | 8'5 | 0'0 | 8'5 | ... | ... | -0.263741 |
| -0.245647 | ... | ... | 30'5 | 0'0 | 30'5 | 10280 | 9'2 | 0'0 | 9'2 | ... | ... | -0.269968 |
| -0.25423 | ... | ... | 29'3 | 0'0 | 29'3 | 10300 | 10'2 | 0'3 | 9'7 | 10'2 | 10'2 | -0.282589 |
| -0.25911 | ... | ... | 28'0 | 0'0 | 28'0 | 10320 | 10'5 | 0'0 | 10'5 | ... | ... | -0.281773 |
| -0.28178 | 27'5 | 27'5 | 26'6 | 0'7 | 27'5 | 10340 | 11'3 | 0'0 | 11'3 | ... | ... | -0.287242 |
| -0.270323 | ... | ... | 25'4 | 0'0 | 25'4 | 10360 | 12'1 | 0'0 | 12'1 | ... | ... | -0.291606 |
| -0.276419 | ... | ... | 24'3 | 0'0 | 24'3 | 10380 | 12'7 | 0'0 | 12'7 | ... | ... | -0.294883 |
| -0.281269 | ... | ... | 23'2 | 0'0 | 23'2 | 10400 | 14'2 | 0'4 | 13'6 | 14'2 | 14'2 | -0.307947 |
| -0.284906 | ... | ... | 22'1 | 0'0 | 22'1 | 10420 | 14'5 | 0'0 | 14'5 | ... | ... | -0.30249 |
| -0.287351 | ... | ... | 21'0 | 0'0 | 21'0 | 10440 | 15'4 | 0'0 | 15'4 | ... | ... | -0.304591 |
| -0.290703 | ... | ... | 20'0 | 0'0 | 20'0 | 10460 | 16'4 | 0'0 | 16'4 | ... | ... | -0.307659 |
| -0.292844 | ... | ... | 19'0 | 0'0 | 19'0 | 10480 | 17'4 | 0'0 | 17'4 | ... | ... | -0.30958 |
| -0.29379 | ... | ... | 18'0 | 0'0 | 18'0 | 10500 | 20'0 | 1'4 | 18'4 | 20'0 | 20'0 | -0.335193 |
| -0.29562 | ... | ... | 17'1 | 0'0 | 17'1 | 10520 | 19'5 | 0'0 | 19'5 | ... | ... | -0.312104 |
| -0.294196 | ... | ... | 16'1 | 0'0 | 16'1 | 10540 | 20'5 | 0'0 | 20'5 | ... | ... | -0.31065 |
| -0.295778 | ... | ... | 15'3 | 0'0 | 15'3 | 10560 | 21'7 | 0'0 | 21'7 | ... | ... | -0.312262 |
| -0.294124 | ... | ... | 14'4 | 0'0 | 14'4 | 10580 | 23'0 | 0'0 | 23'0 | ... | ... | -0.310704 |
| -0.312854 | 14'7 | 14'7 | 13'6 | 1'1 | 14'7 | 10600 | 24'2 | 0'0 | 24'2 | ... | ... | -0.310202 |
| -0.291722 | ... | ... | 13'0 | 0'0 | 13'0 | 10620 | 25'4 | 0'0 | 25'4 | ... | ... | -0.308674 |
| -0.288886 | ... | ... | 12'2 | 0'0 | 12'2 | 10640 | 26'6 | 0'0 | 26'6 | ... | ... | -0.306121 |
| -0.289561 | 11'6 | 11'6 | 11'5 | 0'1 | 11'6 | 10660 | 28'1 | 0'0 | 28'1 | ... | ... | -0.304824 |
| -0.284648 | ... | ... | 11'0 | 0'0 | 11'0 | 10680 | 29'3 | 0'0 | 29'3 | ... | ... | -0.300269 |
| -0.281056 | ... | ... | 10'3 | 0'0 | 10'3 | 10700 | 30'6 | 0'0 | 30'6 | ... | ... | -0.297071 |
| -0.276475 | ... | ... | 9'6 | 0'0 | 9'6 | 10720 | 32'2 | 0'0 | 32'2 | ... | ... | -0.295411 |
| -0.273488 | ... | ... | 9'2 | 0'0 | 9'2 | 10740 | 33'5 | 0'0 | 33'5 | ... | ... | -0.290434 |
| -0.26698 | ... | ... | 8'5 | 0'0 | 8'5 | 10760 | 35'1 | 0'0 | 35'1 | ... | ... | -0.287135 |
| -0.262218 | ... | ... | 8'1 | 0'0 | 8'1 | 10780 | 36'5 | 0'0 | 36'5 | ... | ... | -0.283054 |
| -0.282039 | 8'7 | 7'7 | 7'5 | 1'1 | 8'6 | 10800 | 38'1 | 0'0 | 38'1 | ... | ... | -0.27819 |
| -0.253096 | ... | ... | 7'2 | 0'0 | 7'2 | 10820 | 39'5 | 0'0 | 39'5 | ... | ... | -0.272538 |
| -0.245835 | ... | ... | 6'6 | 0'0 | 6'6 | 10840 | 41'2 | 0'0 | 41'2 | ... | ... | -0.269054 |
| -0.240886 | ... | ... | 6'3 | 0'0 | 6'3 | 10860 | 42'6 | 0'0 | 42'6 | ... | ... | -0.261896 |
| -0.235257 | ... | ... | 6'0 | 0'0 | 6'0 | 10880 | 44'3 | 0'0 | 44'3 | ... | ... | -0.257092 |
| -0.228942 | ... | ... | 5'5 | 0'0 | 5'5 | 10900 | 46'0 | 0'0 | 46'0 | ... | ... | -0.25167 |
| -0.221921 | ... | ... | 5'2 | 0'0 | 5'2 | 10920 | 47'5 | 0'0 | 47'5 | ... | ... | -0.245624 |
| -0.217909 | ... | ... | 5'0 | 0'0 | 5'0 | 10940 | 49'3 | 0'0 | 49'3 | ... | ... | -0.242448 |
| -0.213434 | ... | ... | 4'6 | 0'0 | 4'6 | 10960 | 51'0 | 0'0 | 51'0 | ... | ... | -0.235253 |
| -0.204509 | ... | ... | 4'3 | 0'0 | 4'3 | 10980 | 52'6 | 0'0 | 52'6 | ... | ... | -0.231147 |
| -0.198963 | 4'2 | 4'1 | 4'1 | 0'0 | 4'1 | 11000 | 54'4 | 0'0 | 54'4 | ... | ... | -0.226626 |
| -0.192934 | ... | ... | 3'7 | 0'0 | 3'7 | 11020 | 56'2 | 0'0 | 56'2 | ... | ... | -0.22169 |
| -0.186415 | ... | ... | 3'5 | 0'0 | 3'5 | 11040 | 58'0 | 0'0 | 58'0 | ... | ... | -0.216338 |
| -0.183982 | ... | ... | 3'4 | 0'0 | 3'4 | 11060 | 59'7 | 0'0 | 59'7 | ... | ... | -0.214752 |
| -0.190568 | 3'5 | 3'5 | 3'2 | 0'3 | 3'5 | 11080 | 61'5 | 0'0 | 61'5 | ... | ... | -0.208686 |
| -0.173606 | ... | ... | 3'1 | 0'0 | 3'1 | 11100 | 63'3 | 0'0 | 63'3 | ... | ... | -0.202192 |
| -0.160674 | 2'5 | 2'5 | 2'3 | 0'2 | 2'5 | 11200 | 72'5 | 0'0 | 72'5 | ... | ... | -0.183454 |
| -0.13096 | ... | ... | 1'7 | 0'0 | 1'7 | 11300 | 82'1 | 0'0 | 82'1 | ... | ... | -0.169984 |
| -0.114722 | ... | ... | 1'4 | 0'0 | 1'4 | 11400 | 91'6 | 0'0 | 91'6 | ... | ... | -0.158992 |
| -0.102876 | ... | ... | 1'2 | 0'0 | 1'2 | 11500 | 101'4 | 0'0 | 101'4 | ... | ... | -0.152002 |
| -0.088956 | ... | ... | 1'0 | 0'0 | 1'0 | 11600 | 111'2 | 0'0 | 111'2 | ... | ... | -0.143577 |
| -0.081978 | ... | ... | 0'7 | 0'0 | 0'7 | 11700 | 121'1 | 0'0 | 121'1 | ... | ... | -0.140926 |
| -0.074112 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 11800 | 131'0 | 0'0 | 131'0 | ... | ... | -0.137686 |
| -0.065339 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 11900 | 140'7 | 0'0 | 140'7 | ... | ... | -0.133909 |
| -0.066316 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 12000 | 150'7 | 0'0 | 150'7 | ... | ... | -0.137447 |
| -0.056346 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 12100 | 160'6 | 0'0 | 160'6 | ... | ... | -0.132984 |
| -0.057051 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 12200 | 170'5 | 0'0 | 170'5 | ... | ... | -0.128086 |
| -0.045826 | ... | ... | 0'3 | 0'0 | 0'3 | 12300 | 180'5 | 0'0 | 180'5 | ... | ... | -0.13122 |
| -0.046303 | ... | ... | 0'3 | 0'0 | 0'3 | 12400 | 190'5 | 0'0 | 190'5 | ... | ... | -0.13431 |
| -0.046762 | ... | ... | 0'3 | 0'0 | 0'3 | 12500 | 200'5 | 0'0 | 200'5 | ... | ... | -0.137359 |
| -0.033919 | ... | ... | 0'2 | 0'0 | 0'2 | 12600 | 210'4 | 0'0 | 210'4 | ... | ... | -0.131701 |
| -0.034204 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 220'4 | 0'0 | 220'4 | ... | ... | -0.134617 |
| -0.019665 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 250'4 | 0'0 | 250'4 | ... | ... | -0.143228 |
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.