Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.230839 | ... | ... | 253'6 | 0'0 | 253'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073787 |
| -1.216979 | ... | ... | 243'6 | 0'0 | 243'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073305 |
| -1.202655 | ... | ... | 233'6 | 0'0 | 233'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072806 |
| -1.187822 | ... | ... | 223'6 | 0'0 | 223'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072276 |
| -1.172436 | ... | ... | 213'6 | 0'0 | 213'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07173 |
| -1.156454 | ... | ... | 203'6 | 0'0 | 203'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071162 |
| -1.139817 | ... | ... | 193'6 | 0'0 | 193'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070561 |
| -1.122472 | ... | ... | 183'6 | 0'0 | 183'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069915 |
| -1.104332 | ... | ... | 173'6 | 0'0 | 173'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069255 |
| -1.085316 | ... | ... | 163'6 | 0'0 | 163'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068547 |
| -1.065335 | ... | ... | 153'6 | 0'0 | 153'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067786 |
| -1.044247 | ... | ... | 143'6 | 0'0 | 143'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066992 |
| -1.021929 | ... | ... | 133'6 | 0'0 | 133'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066126 |
| -0.998196 | ... | ... | 123'6 | 0'0 | 123'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065201 |
| -0.99285 | ... | ... | 113'7 | 0'0 | 113'7 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064196 |
| -0.964951 | ... | ... | 103'7 | 0'0 | 103'7 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063096 |
| -0.934766 | ... | ... | 93'7 | 0'0 | 93'7 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.108319 |
| -0.919625 | ... | ... | 84'0 | 0'0 | 84'0 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.105741 |
| -0.882487 | ... | ... | 74'0 | 0'0 | 74'0 | 9700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.141386 |
| -0.858177 | ... | ... | 68'0 | 0'0 | 68'0 | 9760 | 0'3 | 0'0 | 0'3 | ... | ... | -0.138577 |
| -0.865866 | ... | ... | 66'1 | 0'0 | 66'1 | 9780 | 0'3 | 0'0 | 0'3 | ... | ... | -0.137588 |
| -0.856974 | ... | ... | 64'1 | 0'0 | 64'1 | 9800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.136564 |
| -0.847867 | ... | ... | 62'1 | 0'0 | 62'1 | 9820 | 0'3 | 0'0 | 0'3 | ... | ... | -0.135509 |
| -0.838518 | ... | ... | 60'1 | 0'0 | 60'1 | 9840 | 0'3 | 0'0 | 0'3 | ... | ... | -0.134424 |
| -0.828913 | ... | ... | 58'1 | 0'0 | 58'1 | 9860 | 0'4 | 0'0 | 0'4 | ... | ... | -0.166157 |
| -0.819032 | ... | ... | 56'1 | 0'0 | 56'1 | 9880 | 0'4 | 0'0 | 0'4 | ... | ... | -0.164648 |
| -0.823751 | ... | ... | 54'2 | 0'0 | 54'2 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.163086 |
| -0.813072 | ... | ... | 52'2 | 0'0 | 52'2 | 9920 | 0'4 | 0'0 | 0'4 | ... | ... | -0.161465 |
| -0.80206 | ... | ... | 50'2 | 0'0 | 50'2 | 9940 | 0'5 | 0'0 | 0'5 | ... | ... | -0.188962 |
| -0.804811 | ... | ... | 48'3 | 0'0 | 48'3 | 9960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.186825 |
| -0.792835 | ... | ... | 46'3 | 0'0 | 46'3 | 9980 | 0'5 | 0'0 | 0'5 | ... | ... | -0.184597 |
| -0.385303 | 41'2 | 41'2 | 44'3 | -3'1 | 41'2 | 10000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.208592 |
| -0.780924 | ... | ... | 42'4 | 0'0 | 42'4 | 10020 | 0'6 | 0'0 | 0'6 | ... | ... | -0.205738 |
| -0.767357 | ... | ... | 40'4 | 0'0 | 40'4 | 10040 | 0'7 | 0'0 | 0'7 | ... | ... | -0.226899 |
| -0.765983 | ... | ... | 38'5 | 0'0 | 38'5 | 10060 | 0'7 | 0'0 | 0'7 | ... | ... | -0.22332 |
| -0.763438 | ... | ... | 36'6 | 0'0 | 36'6 | 10080 | 1'0 | 0'0 | 1'0 | ... | ... | -0.241717 |
| -0.759632 | ... | ... | 34'7 | 0'0 | 34'7 | 10100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.258079 |
| -0.754515 | ... | ... | 33'0 | 0'0 | 33'0 | 10120 | 1'2 | 0'0 | 1'2 | ... | ... | -0.272458 |
| -0.747979 | ... | ... | 31'1 | 0'0 | 31'1 | 10140 | 1'3 | 0'0 | 1'3 | ... | ... | -0.284869 |
| -0.739925 | ... | ... | 29'2 | 0'0 | 29'2 | 10160 | 1'5 | 0'0 | 1'5 | ... | ... | -0.312198 |
| -0.740893 | ... | ... | 27'4 | 0'0 | 27'4 | 10180 | 1'6 | 0'0 | 1'6 | ... | ... | -0.319692 |
| -0.739381 | ... | ... | 25'6 | 0'0 | 25'6 | 10200 | 2'5 | 0'5 | 2'0 | 2'5 | 2'2 | -0.409088 |
| -0.735248 | ... | ... | 24'0 | 0'0 | 24'0 | 10220 | 2'4 | 0'2 | 2'2 | 2'4 | 2'4 | -0.382299 |
| -0.737843 | ... | ... | 22'3 | 0'0 | 22'3 | 10240 | 2'5 | 0'0 | 2'5 | ... | ... | -0.380163 |
| -0.73676 | ... | ... | 20'6 | 0'0 | 20'6 | 10260 | 3'0 | 0'0 | 3'0 | ... | ... | -0.398416 |
| -0.740638 | ... | ... | 19'2 | 0'0 | 19'2 | 10280 | 3'4 | 0'0 | 3'4 | ... | ... | -0.421143 |
| -0.73982 | ... | ... | 17'6 | 0'0 | 17'6 | 10300 | 4'0 | 0'0 | 4'0 | ... | ... | -0.436292 |
| -0.734106 | ... | ... | 16'2 | 0'0 | 16'2 | 10320 | 4'5 | 0'0 | 4'5 | ... | ... | -0.452887 |
| -0.658474 | 13'6 | 13'6 | 14'7 | -1'1 | 13'6 | 10340 | 5'1 | 0'0 | 5'1 | ... | ... | -0.452281 |
| -0.730494 | ... | ... | 13'5 | 0'0 | 13'5 | 10360 | 5'7 | 0'0 | 5'7 | ... | ... | -0.459692 |
| -0.723316 | ... | ... | 12'3 | 0'0 | 12'3 | 10380 | 6'5 | 0'0 | 6'5 | ... | ... | -0.457145 |
| -0.709479 | ... | ... | 11'1 | 0'0 | 11'1 | 10400 | 9'1 | 1'6 | 7'3 | 9'1 | 8'2 | -0.55343 |
| -0.704279 | ... | ... | 10'1 | 0'0 | 10'1 | 10420 | 8'3 | 0'0 | 8'3 | ... | ... | -0.43571 |
| -0.683978 | ... | ... | 9'0 | 0'0 | 9'0 | 10440 | 9'2 | 0'0 | 9'2 | ... | ... | -0.407251 |
| -0.664073 | ... | ... | 8'0 | 0'0 | 8'0 | 10460 | 10'2 | 0'0 | 10'2 | ... | ... | -0.373629 |
| -0.653385 | ... | ... | 7'2 | 0'0 | 7'2 | 10480 | 11'4 | 0'0 | 11'4 | ... | ... | -0.344638 |
| -0.590754 | 5'7 | 5'4 | 6'4 | -0'5 | 5'7 | 10500 | 12'6 | 0'0 | 12'6 | ... | ... | -0.301985 |
| -0.611159 | ... | ... | 5'6 | 0'0 | 5'6 | 10520 | 14'0 | 0'0 | 14'0 | ... | ... | -0.242337 |
| -0.589031 | ... | ... | 5'1 | 0'0 | 5'1 | 10540 | 15'3 | 0'0 | 15'3 | ... | ... | -0.17542 |
| -0.560256 | ... | ... | 4'4 | 0'0 | 4'4 | 10560 | 16'6 | 0'0 | 16'6 | ... | ... | -0.075031 |
| -0.535843 | ... | ... | 4'0 | 0'0 | 4'0 | 10580 | 18'2 | 0'0 | 18'2 | ... | ... | 0.001965 |
| -0.517762 | ... | ... | 3'5 | 0'0 | 3'5 | 10600 | 19'7 | 0'0 | 19'7 | ... | ... | 0.002177 |
| -0.495228 | ... | ... | 3'2 | 0'0 | 3'2 | 10620 | 21'4 | 0'0 | 21'4 | ... | ... | 0.00239 |
| -0.468069 | ... | ... | 2'7 | 0'0 | 2'7 | 10640 | 23'1 | 0'0 | 23'1 | ... | ... | 0.002602 |
| -0.45091 | ... | ... | 2'5 | 0'0 | 2'5 | 10660 | 24'7 | 0'0 | 24'7 | ... | ... | 0.002815 |
| -0.430681 | ... | ... | 2'3 | 0'0 | 2'3 | 10680 | 26'5 | 0'0 | 26'5 | ... | ... | 0.003027 |
| -0.407304 | ... | ... | 2'1 | 0'0 | 2'1 | 10700 | 28'3 | 0'0 | 28'3 | ... | ... | 0.003239 |
| -0.38063 | ... | ... | 1'7 | 0'0 | 1'7 | 10720 | 30'1 | 0'0 | 30'1 | ... | ... | 0.003452 |
| -0.369236 | ... | ... | 1'6 | 0'0 | 1'6 | 10740 | 32'0 | 0'0 | 32'0 | ... | ... | 0.003664 |
| -0.356352 | ... | ... | 1'5 | 0'0 | 1'5 | 10760 | 33'7 | 0'0 | 33'7 | ... | ... | 0.003877 |
| -0.341979 | ... | ... | 1'4 | 0'0 | 1'4 | 10780 | 35'6 | 0'0 | 35'6 | ... | ... | 0.004089 |
| -0.282277 | 1'2 | 1'1 | 1'3 | -0'2 | 1'1 | 10800 | 37'5 | 0'0 | 37'5 | ... | ... | 0.004302 |
| -0.308695 | ... | ... | 1'2 | 0'0 | 1'2 | 10820 | 39'4 | 0'0 | 39'4 | ... | ... | 0.004514 |
| -0.312669 | ... | ... | 1'2 | 0'0 | 1'2 | 10840 | 41'3 | 0'0 | 41'3 | ... | ... | 0.004726 |
| -0.2932 | ... | ... | 1'1 | 0'0 | 1'1 | 10860 | 43'3 | 0'0 | 43'3 | ... | ... | 0.004939 |
| -0.296569 | ... | ... | 1'1 | 0'0 | 1'1 | 10880 | 45'2 | 0'0 | 45'2 | ... | ... | 0.005151 |
| -0.275037 | ... | ... | 1'0 | 0'0 | 1'0 | 10900 | 47'2 | 0'0 | 47'2 | ... | ... | 0.005364 |
| -0.277879 | ... | ... | 1'0 | 0'0 | 1'0 | 10920 | 49'1 | 0'0 | 49'1 | ... | ... | 0.005576 |
| -0.280626 | ... | ... | 1'0 | 0'0 | 1'0 | 10940 | 51'1 | 0'0 | 51'1 | ... | ... | 0.005788 |
| -0.256589 | ... | ... | 0'7 | 0'0 | 0'7 | 10960 | 53'1 | 0'0 | 53'1 | ... | ... | 0.006001 |
| -0.25888 | ... | ... | 0'7 | 0'0 | 0'7 | 10980 | 55'1 | 0'0 | 55'1 | ... | ... | 0.006213 |
| -0.202747 | 0'5 | 0'5 | 0'7 | -0'2 | 0'5 | 11000 | 57'0 | 0'0 | 57'0 | ... | ... | 0.006426 |
| -0.263267 | ... | ... | 0'7 | 0'0 | 0'7 | 11020 | 59'0 | 0'0 | 59'0 | ... | ... | 0.006638 |
| -0.23636 | ... | ... | 0'6 | 0'0 | 0'6 | 11040 | 61'0 | 0'0 | 61'0 | ... | ... | 0.006851 |
| -0.238139 | ... | ... | 0'6 | 0'0 | 0'6 | 11060 | 63'0 | 0'0 | 63'0 | ... | ... | 0.007063 |
| -0.239872 | ... | ... | 0'6 | 0'0 | 0'6 | 11080 | 64'7 | 0'0 | 64'7 | ... | ... | 0.007275 |
| -0.210313 | ... | ... | 0'5 | 0'0 | 0'5 | 11100 | 66'7 | 0'0 | 66'7 | ... | ... | 0.007488 |
| -0.146002 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 11200 | 76'6 | 0'0 | 76'6 | ... | ... | 0.00855 |
| -0.108565 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 11300 | 86'5 | 0'0 | 86'5 | ... | ... | 0.009612 |
| -0.110855 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 11400 | 96'4 | 0'0 | 96'4 | ... | ... | 0.010674 |
| -0.064302 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 11500 | 106'4 | 0'0 | 106'4 | ... | ... | 0.011736 |
| -0.114869 | ... | ... | 0'2 | 0'0 | 0'2 | 11600 | 116'3 | 0'0 | 116'3 | ... | ... | 0.012798 |
| -0.066219 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 126'3 | 0'0 | 126'3 | ... | ... | 0.013861 |
| -0.067076 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 136'2 | 0'0 | 136'2 | ... | ... | 0.014923 |
| -0.067872 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 146'2 | 0'0 | 146'2 | ... | ... | 0.015985 |
| -0.068626 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 156'2 | 0'0 | 156'2 | ... | ... | 0.017047 |
| -0.069331 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 166'2 | 0'0 | 166'2 | ... | ... | 0.018109 |
| -0.069993 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 176'2 | 0'0 | 176'2 | ... | ... | 0.019171 |
| -0.070633 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 186'2 | 0'0 | 186'2 | ... | ... | 0.020233 |
| -0.071236 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 196'2 | 0'0 | 196'2 | ... | ... | 0.021295 |
| -0.071795 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 206'2 | 0'0 | 206'2 | ... | ... | 0.022357 |
| -0.072349 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 216'2 | 0'0 | 216'2 | ... | ... | 0.02342 |
| -0.072885 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 226'2 | 0'0 | 226'2 | ... | ... | 0.024482 |
| -0.074317 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 256'2 | 0'0 | 256'2 | ... | ... | 0.027668 |
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.