Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.085433 | ... | ... | 297'6 | 7'4 | 305'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032064 |
| -0.08265 | ... | ... | 287'6 | 7'4 | 295'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031896 |
| -0.079865 | ... | ... | 277'6 | 7'4 | 285'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031724 |
| -0.077077 | ... | ... | 267'6 | 7'4 | 275'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031546 |
| -0.074288 | ... | ... | 257'6 | 7'4 | 265'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031365 |
| -0.071497 | ... | ... | 247'6 | 7'4 | 255'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031172 |
| -0.068704 | ... | ... | 237'6 | 7'4 | 245'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030974 |
| -0.065911 | ... | ... | 227'6 | 7'4 | 235'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030769 |
| -0.063116 | ... | ... | 217'6 | 7'4 | 225'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030554 |
| -0.06032 | ... | ... | 207'6 | 7'4 | 215'2 | 9000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.030324 |
| -0.057523 | ... | ... | 197'6 | 7'4 | 205'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030091 |
| -0.054725 | ... | ... | 187'6 | 7'4 | 195'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029849 |
| -0.051927 | ... | ... | 177'6 | 7'4 | 185'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029585 |
| -0.049127 | ... | ... | 167'6 | 7'4 | 175'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029309 |
| -0.046327 | ... | ... | 157'6 | 7'4 | 165'2 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.05132 |
| -0.062454 | ... | ... | 147'7 | 7'4 | 155'3 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.050724 |
| -0.059608 | ... | ... | 137'7 | 7'4 | 145'3 | 9700 | 0'2 | 0'0 | 0'2 | 0'3 | 0'3 | -0.050095 |
| -0.056756 | ... | ... | 127'7 | 7'4 | 135'3 | 9800 | 0'2 | -0'1 | 0'3 | 0'3 | 0'3 | -0.049423 |
| -0.053891 | ... | ... | 118'0 | 7'3 | 125'3 | 9900 | 0'3 | 0'0 | 0'3 | 0'4 | 0'3 | -0.06741 |
| -0.068156 | ... | ... | 108'2 | 7'2 | 115'4 | 10000 | 0'3 | -0'2 | 0'5 | 0'3 | 0'3 | -0.066272 |
| -0.065711 | ... | ... | 100'3 | 7'1 | 107'4 | 10080 | 0'3 | -0'3 | 0'6 | 0'6 | 0'6 | -0.065293 |
| -0.065097 | ... | ... | 98'3 | 7'1 | 105'4 | 10100 | 0'3 | -0'3 | 0'6 | 0'4 | 0'4 | -0.065038 |
| -0.06448 | ... | ... | 96'3 | 7'1 | 103'4 | 10120 | 0'3 | -0'3 | 0'6 | ... | ... | -0.064778 |
| -0.063862 | ... | ... | 94'4 | 7'0 | 101'4 | 10140 | 0'3 | -0'4 | 0'7 | ... | ... | -0.064514 |
| -0.078914 | ... | ... | 92'4 | 7'1 | 99'5 | 10160 | 0'4 | -0'3 | 0'7 | ... | ... | -0.080527 |
| -0.078241 | ... | ... | 90'4 | 7'1 | 97'5 | 10180 | 0'4 | -0'3 | 0'7 | ... | ... | -0.080168 |
| -0.077565 | ... | ... | 88'5 | 7'0 | 95'5 | 10200 | 0'4 | -0'4 | 1'0 | 0'5 | 0'5 | -0.079804 |
| -0.076886 | ... | ... | 86'5 | 7'0 | 93'5 | 10220 | 0'4 | -0'4 | 1'0 | ... | ... | -0.079431 |
| -0.076203 | ... | ... | 84'6 | 6'7 | 91'5 | 10240 | 0'4 | -0'5 | 1'1 | 0'7 | 0'7 | -0.079051 |
| -0.090007 | ... | ... | 82'6 | 7'0 | 89'6 | 10260 | 0'5 | -0'4 | 1'1 | ... | ... | -0.093495 |
| -0.089252 | ... | ... | 80'7 | 6'7 | 87'6 | 10280 | 0'5 | -0'5 | 1'2 | ... | ... | -0.09301 |
| -0.088492 | 81'2 | 81'2 | 79'0 | 6'6 | 85'6 | 10300 | 0'5 | -0'6 | 1'3 | 1'3 | 0'6 | -0.092514 |
| -0.10129 | ... | ... | 77'0 | 6'7 | 83'7 | 10320 | 0'6 | -0'5 | 1'3 | ... | ... | -0.105782 |
| -0.100445 | ... | ... | 75'1 | 6'6 | 81'7 | 10340 | 0'6 | -0'6 | 1'4 | ... | ... | -0.105171 |
| -0.112408 | ... | ... | 73'2 | 6'6 | 80'0 | 10360 | 0'7 | -0'6 | 1'5 | 1'2 | 1'2 | -0.117503 |
| -0.111467 | ... | ... | 71'3 | 6'5 | 78'0 | 10380 | 0'7 | -0'7 | 1'6 | 1'0 | 1'0 | -0.11677 |
| -0.110514 | 73'6 | 67'2 | 69'4 | 6'4 | 76'0 | 10400 | 0'7 | -1'0 | 1'7 | 1'5 | 1'1 | -0.116019 |
| -0.121618 | ... | ... | 67'5 | 6'4 | 74'1 | 10420 | 1'0 | -1'0 | 2'0 | ... | ... | -0.127393 |
| -0.132103 | ... | ... | 65'6 | 6'4 | 72'2 | 10440 | 1'1 | -1'0 | 2'1 | 1'7 | 1'7 | -0.138105 |
| -0.130935 | ... | ... | 63'7 | 6'3 | 70'2 | 10460 | 1'1 | -1'1 | 2'2 | ... | ... | -0.137095 |
| -0.14074 | ... | ... | 62'0 | 6'3 | 68'3 | 10480 | 1'2 | -1'1 | 2'3 | 1'6 | 1'6 | -0.147073 |
| -0.150004 | 62'1 | 54'0 | 60'2 | 6'2 | 66'4 | 10500 | 1'2 | -1'3 | 2'5 | 2'6 | 1'3 | -0.145908 |
| -0.148584 | ... | ... | 58'3 | 6'1 | 64'4 | 10520 | 1'3 | -1'3 | 2'6 | 2'1 | 1'5 | -0.155182 |
| -0.157212 | ... | ... | 56'5 | 6'0 | 62'5 | 10540 | 1'4 | -1'4 | 3'0 | 2'2 | 1'5 | -0.163913 |
| -0.165343 | ... | ... | 54'7 | 5'7 | 60'6 | 10560 | 1'5 | -1'4 | 3'1 | 2'7 | 1'6 | -0.172124 |
| -0.172999 | ... | ... | 53'1 | 5'6 | 58'7 | 10580 | 1'6 | -1'5 | 3'3 | 3'3 | 1'7 | -0.179841 |
| -0.180192 | 51'0 | 50'0 | 51'3 | 5'5 | 57'0 | 10600 | 1'7 | -1'6 | 3'5 | 3'6 | 1'7 | -0.187076 |
| -0.19549 | ... | ... | 49'5 | 5'5 | 55'2 | 10620 | 2'0 | -2'0 | 4'0 | 2'7 | 2'2 | -0.193836 |
| -0.201501 | ... | ... | 47'7 | 5'4 | 53'3 | 10640 | 2'2 | -2'0 | 4'2 | 2'5 | 2'3 | -0.208392 |
| -0.214964 | ... | ... | 46'2 | 5'3 | 51'5 | 10660 | 2'3 | -2'2 | 4'5 | 2'6 | 2'3 | -0.21396 |
| -0.219865 | ... | ... | 44'5 | 5'1 | 49'6 | 10680 | 2'5 | -2'2 | 4'7 | ... | ... | -0.226692 |
| -0.231632 | 42'0 | 40'0 | 43'0 | 5'0 | 48'0 | 10700 | 2'7 | -2'3 | 5'2 | 5'2 | 3'0 | -0.238391 |
| -0.242426 | ... | ... | 41'3 | 4'7 | 46'2 | 10720 | 3'1 | -2'4 | 5'5 | 4'6 | 3'4 | -0.249105 |
| -0.252281 | 35'0 | 35'0 | 39'6 | 4'6 | 44'4 | 10740 | 3'3 | -2'5 | 6'0 | 3'6 | 3'3 | -0.258868 |
| -0.267542 | ... | ... | 38'1 | 4'6 | 42'7 | 10760 | 3'5 | -2'7 | 6'4 | 5'2 | 4'0 | -0.267706 |
| -0.275337 | ... | ... | 36'5 | 4'4 | 41'1 | 10780 | 4'0 | -2'7 | 6'7 | 5'1 | 4'3 | -0.281682 |
| -0.288035 | 36'6 | 31'0 | 35'1 | 4'3 | 39'4 | 10800 | 4'2 | -3'1 | 7'3 | 8'0 | 4'2 | -0.288478 |
| -0.299376 | ... | ... | 33'5 | 4'2 | 37'7 | 10820 | 4'5 | -3'2 | 7'7 | 7'0 | 5'1 | -0.299933 |
| -0.309404 | ... | ... | 32'2 | 4'0 | 36'2 | 10840 | 5'0 | -3'4 | 8'4 | 6'4 | 5'3 | -0.310047 |
| -0.31815 | ... | ... | 30'6 | 3'7 | 34'5 | 10860 | 5'4 | -3'5 | 9'1 | 9'3 | 7'0 | -0.323884 |
| -0.330441 | ... | ... | 29'4 | 3'5 | 33'1 | 10880 | 5'7 | -3'7 | 9'6 | 10'3 | 8'3 | -0.331199 |
| -0.341071 | 30'7 | 23'4 | 28'1 | 3'4 | 31'5 | 10900 | 6'3 | -4'1 | 10'4 | 11'4 | 6'6 | -0.341859 |
| -0.350089 | ... | ... | 26'7 | 3'2 | 30'1 | 10920 | 7'0 | -4'1 | 11'1 | ... | ... | -0.355272 |
| -0.361732 | ... | ... | 25'5 | 3'1 | 28'6 | 10940 | 7'4 | -4'3 | 11'7 | 10'4 | 9'4 | -0.362522 |
| -0.371482 | ... | ... | 24'3 | 3'0 | 27'3 | 10960 | 8'1 | -4'5 | 12'6 | 9'1 | 8'6 | -0.372249 |
| -0.37939 | ... | ... | 23'2 | 2'6 | 26'0 | 10980 | 8'6 | -4'6 | 13'4 | 11'6 | 9'6 | -0.380117 |
| -0.385486 | 24'4 | 17'0 | 22'1 | 2'4 | 24'5 | 11000 | 9'4 | -4'7 | 14'3 | 15'0 | 10'0 | -0.389916 |
| -0.393425 | 20'1 | 20'1 | 21'0 | 2'3 | 23'3 | 11020 | 10'1 | -5'1 | 15'2 | 13'4 | 11'3 | -0.394036 |
| -0.399362 | 20'1 | 17'0 | 20'0 | 2'1 | 22'1 | 11040 | 11'0 | -5'2 | 16'2 | 14'4 | 14'4 | -0.403434 |
| -0.406776 | 20'3 | 20'3 | 19'0 | 2'0 | 21'0 | 11060 | 11'6 | -5'4 | 17'2 | 15'5 | 13'1 | -0.407229 |
| -0.412084 | 18'5 | 17'6 | 18'0 | 1'7 | 19'7 | 11080 | 12'5 | -5'5 | 18'2 | 17'0 | 16'3 | -0.412447 |
| -0.415324 | 18'6 | 12'5 | 17'1 | 1'5 | 18'6 | 11100 | 13'4 | -5'7 | 19'3 | 19'1 | 13'4 | -0.415591 |
| -0.419806 | 17'1 | 14'5 | 16'2 | 1'4 | 17'6 | 11120 | 14'4 | -5'7 | 20'3 | 19'0 | 18'7 | -0.419973 |
| -0.422191 | 15'4 | 14'0 | 15'3 | 1'3 | 16'6 | 11140 | 15'4 | -6'1 | 21'5 | 20'3 | 16'7 | -0.422256 |
| -0.422502 | 11'0 | 10'6 | 14'4 | 1'2 | 15'6 | 11160 | 16'4 | -6'2 | 22'6 | ... | ... | -0.422463 |
| -0.42074 | ... | ... | 13'6 | 1'0 | 14'6 | 11180 | 17'4 | -6'4 | 24'0 | 23'5 | 23'5 | -0.420598 |
| -0.420208 | 14'6 | 9'1 | 13'1 | 0'6 | 13'7 | 11200 | 18'5 | -6'5 | 25'2 | ... | ... | -0.419965 |
| -0.421004 | 14'0 | 14'0 | 12'3 | 0'6 | 13'1 | 11220 | 19'6 | -6'7 | 26'5 | ... | ... | -0.417298 |
| -0.416449 | 10'7 | 9'0 | 11'6 | 0'4 | 12'2 | 11240 | 21'0 | -6'7 | 27'7 | ... | ... | -0.416016 |
| -0.413336 | 10'6 | 10'6 | 11'1 | 0'3 | 11'4 | 11260 | 22'2 | -7'0 | 29'2 | ... | ... | -0.412818 |
| -0.408301 | ... | ... | 10'4 | 0'2 | 10'6 | 11280 | 23'4 | -7'2 | 30'6 | ... | ... | -0.407704 |
| -0.405022 | 9'7 | 8'3 | 9'7 | 0'2 | 10'1 | 11300 | 24'7 | -7'2 | 32'1 | ... | ... | -0.404355 |
| -0.400006 | 9'1 | 8'2 | 9'3 | 0'1 | 9'4 | 11320 | 26'2 | -7'2 | 33'4 | ... | ... | -0.399279 |
| -0.393249 | 8'3 | 6'3 | 8'7 | 0'0 | 8'7 | 11340 | 27'5 | -7'3 | 35'0 | ... | ... | -0.392474 |
| -0.388816 | 8'0 | 8'0 | 8'3 | 0'0 | 8'3 | 11360 | 29'0 | -7'4 | 36'4 | ... | ... | -0.383923 |
| -0.378667 | ... | ... | 7'7 | -0'1 | 7'6 | 11380 | 30'4 | -7'4 | 38'0 | ... | ... | -0.377834 |
| -0.371105 | 7'3 | 4'6 | 7'3 | -0'1 | 7'2 | 11400 | 32'0 | -7'5 | 39'5 | ... | ... | -0.370262 |
| -0.362028 | ... | ... | 7'0 | -0'2 | 6'6 | 11420 | 33'4 | -7'5 | 41'1 | ... | ... | -0.361194 |
| -0.356192 | 4'3 | 4'3 | 6'5 | -0'2 | 6'3 | 11440 | 35'0 | -7'6 | 42'6 | ... | ... | -0.350605 |
| -0.344208 | 5'3 | 4'6 | 6'2 | -0'3 | 5'7 | 11460 | 36'5 | -7'6 | 44'3 | ... | ... | -0.343437 |
| -0.335807 | 5'5 | 3'7 | 5'7 | -0'3 | 5'4 | 11480 | 38'1 | -7'7 | 46'0 | ... | ... | -0.329902 |
| -0.326193 | 5'7 | 3'4 | 5'4 | -0'3 | 5'1 | 11500 | 39'6 | -8'0 | 47'6 | ... | ... | -0.320145 |
| -0.315344 | 4'1 | 3'7 | ... | ... | 4'6 | 11520 | 41'3 | ... | ... | ... | ... | -0.309158 |
| -0.303225 | 3'6 | 3'0 | ... | ... | 4'3 | 11540 | 43'1 | ... | ... | ... | ... | -0.302812 |
| -0.295951 | 4'2 | 2'6 | ... | ... | 4'1 | 11560 | 44'6 | ... | ... | ... | ... | -0.289533 |
| -0.287853 | 3'3 | 2'5 | ... | ... | 3'7 | 11580 | 46'4 | ... | ... | ... | ... | -0.281341 |
| -0.278906 | 4'3 | 2'3 | 4'1 | -0'4 | 3'5 | 11600 | 48'2 | -8'0 | 56'2 | ... | ... | -0.272316 |
| -0.269102 | 3'4 | 2'3 | ... | ... | 3'3 | 11620 | 50'0 | ... | ... | ... | ... | -0.262442 |
| -0.236885 | 2'5 | 1'7 | 3'1 | -0'4 | 2'5 | 11700 | 57'2 | -8'0 | 65'2 | ... | ... | -0.23012 |
| -0.195628 | ... | ... | 2'4 | -0'5 | 1'7 | 11800 | 66'4 | -8'1 | 74'5 | ... | ... | -0.189103 |
| -0.172944 | 1'6 | 1'6 | 2'0 | -0'4 | 1'4 | 11900 | 76'1 | -7'7 | 84'0 | ... | ... | -0.167064 |
| -0.156145 | 1'4 | 1'0 | 1'5 | -0'3 | 1'2 | 12000 | 85'7 | -7'6 | 93'5 | ... | ... | -0.151229 |
| -0.13577 | ... | ... | 1'3 | -0'3 | 1'0 | 12100 | 95'5 | -7'6 | 103'3 | ... | ... | -0.132204 |
| -0.125632 | ... | ... | 1'1 | -0'2 | 0'7 | 12200 | 105'4 | -7'6 | 113'2 | ... | ... | -0.123562 |
| -0.113968 | 0'7 | 0'7 | 1'0 | -0'2 | 0'6 | 12300 | 115'3 | -7'5 | 123'0 | ... | ... | -0.113695 |
| -0.116136 | 1'0 | 1'0 | 0'7 | -0'1 | 0'6 | 12400 | 125'2 | -7'6 | 133'0 | ... | ... | -0.102646 |
| -0.102479 | ... | ... | 0'6 | -0'1 | 0'5 | 12500 | 135'1 | -7'6 | 142'7 | ... | ... | -0.09043 |
| -0.087272 | ... | ... | 0'6 | -0'2 | 0'4 | 12600 | 145'1 | -7'5 | 152'6 | ... | ... | -0.093563 |
| -0.08848 | ... | ... | 0'5 | -0'1 | 0'4 | 12700 | 155'0 | -7'6 | 162'6 | ... | ... | -0.079973 |
| -0.071202 | ... | ... | 0'5 | -0'2 | 0'3 | 12800 | 165'0 | -7'5 | 172'5 | ... | ... | -0.082917 |
| -0.072028 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 12900 | 174'7 | -7'6 | 182'5 | ... | ... | -0.068004 |
| -0.072805 | ... | ... | 0'4 | -0'1 | 0'3 | 13000 | 184'7 | -7'5 | 192'4 | ... | ... | -0.07084 |
| -0.052894 | ... | ... | 0'4 | -0'2 | 0'2 | 13100 | 194'7 | -7'5 | 202'4 | ... | ... | -0.073672 |
| -0.05337 | ... | ... | 0'3 | -0'1 | 0'2 | 13200 | 204'6 | -7'5 | 212'3 | ... | ... | -0.057398 |
| -0.053827 | ... | ... | ... | ... | 0'2 | 13300 | 214'6 | ... | ... | ... | ... | -0.060198 |
| -0.05427 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 13400 | 224'6 | -7'5 | 232'3 | ... | ... | -0.062998 |
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.