Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.023619 | ... | ... | 235'6 | 0'0 | 235'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032629 |
| 0.020694 | ... | ... | 205'6 | 0'0 | 205'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031937 |
| 0.019719 | ... | ... | 195'6 | 0'0 | 195'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031688 |
| 0.018744 | ... | ... | 185'6 | 0'0 | 185'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031426 |
| 0.017769 | ... | ... | 175'6 | 0'0 | 175'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031143 |
| 0.016794 | ... | ... | 165'6 | 0'0 | 165'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030851 |
| 0.015819 | ... | ... | 155'6 | 0'0 | 155'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030544 |
| 0.014844 | ... | ... | 145'6 | 0'0 | 145'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030211 |
| 0.013869 | ... | ... | 135'6 | 0'0 | 135'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029864 |
| 0.012894 | ... | ... | 125'6 | 0'0 | 125'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029487 |
| 0.011919 | ... | ... | 115'6 | 0'0 | 115'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029083 |
| 0.010944 | ... | ... | 105'6 | 0'0 | 105'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028647 |
| 0.009969 | ... | ... | 95'6 | 0'0 | 95'6 | 9500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.028173 |
| 0.008994 | ... | ... | 85'7 | 0'0 | 85'7 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.048414 |
| 0.008019 | ... | ... | 75'7 | 0'0 | 75'7 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.047301 |
| 0.007044 | ... | ... | 66'0 | 0'0 | 66'0 | 9800 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.046055 |
| 0.006069 | ... | ... | 56'2 | 0'0 | 56'2 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.076497 |
| 0 | ... | ... | ... | ... | ... | 9940 | ... | ... | ... | ... | ... | 0 |
| 0.005484 | ... | ... | 50'4 | 0'0 | 50'4 | 9960 | 0'6 | 0'0 | 0'6 | ... | ... | -0.101473 |
| 0.005289 | ... | ... | 48'4 | 0'0 | 48'4 | 9980 | 0'7 | 0'0 | 0'7 | ... | ... | -0.112785 |
| 0.005094 | ... | ... | 46'5 | 0'0 | 46'5 | 10000 | 0'6 | -0'2 | 1'0 | 0'7 | 0'6 | -0.099601 |
| 0.004899 | ... | ... | 44'6 | 0'0 | 44'6 | 10020 | 1'1 | 0'0 | 1'1 | ... | ... | -0.132988 |
| 0.004704 | ... | ... | 43'0 | 0'0 | 43'0 | 10040 | 1'2 | 0'0 | 1'2 | ... | ... | -0.142005 |
| 0.004509 | ... | ... | 41'1 | 0'0 | 41'1 | 10060 | 1'4 | 0'0 | 1'4 | ... | ... | -0.160051 |
| 0.004314 | ... | ... | 39'3 | 0'0 | 39'3 | 10080 | 1'5 | 0'0 | 1'5 | ... | ... | -0.167351 |
| 0.004119 | ... | ... | 37'5 | 0'0 | 37'5 | 10100 | 1'7 | 0'0 | 1'7 | ... | ... | -0.182767 |
| 0.003924 | ... | ... | 35'7 | 0'0 | 35'7 | 10120 | 2'1 | 0'0 | 2'1 | ... | ... | -0.196738 |
| 0.003729 | ... | ... | 34'1 | 0'0 | 34'1 | 10140 | 2'3 | 0'0 | 2'3 | ... | ... | -0.209381 |
| 0.003534 | ... | ... | 32'3 | 0'0 | 32'3 | 10160 | 2'3 | -0'3 | 2'6 | 2'3 | 2'3 | -0.205978 |
| 0.003339 | ... | ... | 30'6 | 0'0 | 30'6 | 10180 | 2'2 | -0'7 | 3'1 | 2'2 | 2'2 | -0.194979 |
| 0.003144 | ... | ... | 29'2 | 0'0 | 29'2 | 10200 | 2'4 | -1'0 | 3'4 | 3'3 | 2'4 | -0.205881 |
| 0.002949 | ... | ... | 27'5 | 0'0 | 27'5 | 10220 | 3'3 | -0'4 | 3'7 | 3'3 | 3'3 | -0.247908 |
| 0.002754 | ... | ... | 26'1 | 0'0 | 26'1 | 10240 | 4'3 | 0'0 | 4'3 | ... | ... | -0.28944 |
| 0.002559 | ... | ... | 24'5 | 0'0 | 24'5 | 10260 | 3'4 | -1'3 | 4'7 | 4'0 | 3'4 | -0.242911 |
| 0.002364 | ... | ... | 23'2 | 0'0 | 23'2 | 10280 | 5'4 | 0'0 | 5'4 | ... | ... | -0.32215 |
| 0.002169 | ... | ... | 21'7 | 0'0 | 21'7 | 10300 | 4'4 | -1'5 | 6'1 | 5'3 | 4'2 | -0.273366 |
| -0.036124 | ... | ... | 20'4 | 0'0 | 20'4 | 10320 | 5'6 | -1'1 | 6'7 | 5'6 | 5'6 | -0.313798 |
| -0.091824 | ... | ... | 19'2 | 0'0 | 19'2 | 10340 | 6'0 | -1'4 | 7'4 | 6'0 | 6'0 | -0.312932 |
| -0.129866 | ... | ... | 18'0 | 0'0 | 18'0 | 10360 | 6'7 | -1'4 | 8'3 | 6'7 | 6'7 | -0.332354 |
| -0.163972 | ... | ... | 16'7 | 0'0 | 16'7 | 10380 | 9'1 | 0'0 | 9'1 | ... | ... | -0.392554 |
| -0.30606 | 19'1 | 19'1 | 15'6 | 3'3 | 19'1 | 10400 | 7'5 | -2'3 | 10'0 | 7'5 | 7'5 | -0.330533 |
| -0.210574 | ... | ... | 14'5 | 0'0 | 14'5 | 10420 | 10'7 | 0'0 | 10'7 | ... | ... | -0.413482 |
| -0.22984 | ... | ... | 13'5 | 0'0 | 13'5 | 10440 | 11'7 | 0'0 | 11'7 | ... | ... | -0.424014 |
| -0.251677 | 12'7 | 12'7 | 12'5 | 0'2 | 12'7 | 10460 | 12'7 | 0'0 | 12'7 | ... | ... | -0.432136 |
| -0.254383 | ... | ... | 11'5 | 0'0 | 11'5 | 10480 | 13'7 | 0'0 | 13'7 | ... | ... | -0.43794 |
| -0.333701 | 13'2 | 13'2 | 10'6 | 2'4 | 13'2 | 10500 | 13'2 | -1'6 | 15'0 | 13'2 | 13'2 | -0.396364 |
| -0.345948 | 12'5 | 12'5 | 9'7 | 2'6 | 12'5 | 10520 | 16'1 | 0'0 | 16'1 | ... | ... | -0.449734 |
| -0.275479 | ... | ... | 9'1 | 0'0 | 9'1 | 10540 | 17'3 | 0'0 | 17'3 | ... | ... | -0.455802 |
| -0.27771 | ... | ... | 8'3 | 0'0 | 8'3 | 10560 | 18'5 | 0'0 | 18'5 | ... | ... | -0.459782 |
| -0.280293 | ... | ... | 7'6 | 0'0 | 7'6 | 10580 | 19'7 | 0'0 | 19'7 | ... | ... | -0.461741 |
| -0.335572 | 9'2 | 9'0 | 7'1 | 1'7 | 9'0 | 10600 | 21'2 | 0'0 | 21'2 | ... | ... | -0.465301 |
| -0.276677 | ... | ... | 6'4 | 0'0 | 6'4 | 10620 | 22'6 | 0'0 | 22'6 | ... | ... | -0.470678 |
| -0.299058 | 6'6 | 6'6 | 5'7 | 0'7 | 6'6 | 10640 | 24'1 | 0'0 | 24'1 | ... | ... | -0.470733 |
| -0.266021 | ... | ... | 5'3 | 0'0 | 5'3 | 10660 | 25'5 | 0'0 | 25'5 | ... | ... | -0.47286 |
| -0.259029 | ... | ... | 4'7 | 0'0 | 4'7 | 10680 | 27'1 | 0'0 | 27'1 | ... | ... | -0.473484 |
| -0.254468 | ... | ... | 4'4 | 0'0 | 4'4 | 10700 | 28'6 | 0'0 | 28'6 | ... | ... | -0.476618 |
| -0.248031 | ... | ... | 4'1 | 0'0 | 4'1 | 10720 | 30'2 | 0'0 | 30'2 | ... | ... | -0.474472 |
| -0.271393 | 4'4 | 4'4 | 3'6 | 0'6 | 4'4 | 10740 | 31'7 | 0'0 | 31'7 | ... | ... | -0.475116 |
| -0.229523 | ... | ... | 3'3 | 0'0 | 3'3 | 10760 | 33'4 | 0'0 | 33'4 | ... | ... | -0.474626 |
| -0.217357 | ... | ... | 3'0 | 0'0 | 3'0 | 10780 | 35'2 | 0'0 | 35'2 | ... | ... | -0.477434 |
| -0.270785 | 4'0 | 3'4 | 2'6 | 1'2 | 4'0 | 10800 | 37'0 | 0'0 | 37'0 | ... | ... | -0.4794 |
| -0.227529 | 3'0 | 3'0 | 2'4 | 0'4 | 3'0 | 10820 | 38'6 | 0'0 | 38'6 | ... | ... | -0.480563 |
| -0.190504 | ... | ... | 2'2 | 0'0 | 2'2 | 10840 | 40'4 | 0'0 | 40'4 | ... | ... | -0.480955 |
| -0.186551 | ... | ... | 2'1 | 0'0 | 2'1 | 10860 | 42'2 | 0'0 | 42'2 | ... | ... | -0.480602 |
| -0.173942 | ... | ... | 1'7 | 0'0 | 1'7 | 10880 | 44'1 | 0'0 | 44'1 | ... | ... | -0.484479 |
| -0.216109 | 2'4 | 2'3 | 1'6 | 0'6 | 2'4 | 10900 | 41'0 | -4'7 | 45'7 | 41'0 | 41'0 | -0.258975 |
| -0.162246 | ... | ... | 1'5 | 0'0 | 1'5 | 10920 | 47'6 | 0'0 | 47'6 | ... | ... | -0.485682 |
| -0.155454 | ... | ... | 1'4 | 0'0 | 1'4 | 10940 | 49'5 | 0'0 | 49'5 | ... | ... | -0.4881 |
| -0.148023 | ... | ... | 1'3 | 0'0 | 1'3 | 10960 | 51'5 | 0'0 | 51'5 | ... | ... | -0.495466 |
| -0.139934 | ... | ... | 1'2 | 0'0 | 1'2 | 10980 | 53'4 | 0'0 | 53'4 | ... | ... | -0.497181 |
| -0.171039 | 1'5 | 1'2 | 1'2 | 0'3 | 1'5 | 11000 | 55'3 | 0'0 | 55'3 | ... | ... | -0.49852 |
| -0.13263 | ... | ... | 1'1 | 0'0 | 1'1 | 11020 | 57'3 | 0'0 | 57'3 | ... | ... | -0.505129 |
| -0.134048 | ... | ... | 1'1 | 0'0 | 1'1 | 11040 | 59'2 | 0'0 | 59'2 | ... | ... | -0.505853 |
| -0.12419 | ... | ... | 1'0 | 0'0 | 1'0 | 11060 | 61'1 | 0'0 | 61'1 | ... | ... | -0.506241 |
| -0.125384 | ... | ... | 1'0 | 0'0 | 1'0 | 11080 | 63'1 | 0'0 | 63'1 | ... | ... | -0.512212 |
| -0.114609 | ... | ... | 0'7 | 0'0 | 0'7 | 11100 | 65'0 | 0'0 | 65'0 | ... | ... | -0.512055 |
| -0.115609 | ... | ... | 0'7 | 0'0 | 0'7 | 11120 | 67'0 | 0'0 | 67'0 | ... | ... | -0.517669 |
| -0.103864 | ... | ... | 0'6 | 0'0 | 0'6 | 11140 | 69'0 | 0'0 | 69'0 | ... | ... | -0.523159 |
| -0.104686 | ... | ... | 0'6 | 0'0 | 0'6 | 11160 | 70'7 | 0'0 | 70'7 | ... | ... | -0.522312 |
| -0.105485 | ... | ... | 0'6 | 0'0 | 0'6 | 11180 | 72'7 | 0'0 | 72'7 | ... | ... | -0.52749 |
| -0.092542 | ... | ... | 0'5 | 0'0 | 0'5 | 11200 | 74'7 | 0'0 | 74'7 | ... | ... | -0.532557 |
| -0.093184 | ... | ... | 0'5 | 0'0 | 0'5 | 11220 | 76'6 | 0'0 | 76'6 | ... | ... | -0.53109 |
| -0.093811 | ... | ... | 0'5 | 0'0 | 0'5 | 11240 | 78'6 | 0'0 | 78'6 | ... | ... | -0.535893 |
| -0.080513 | ... | ... | 0'4 | 0'0 | 0'4 | 11300 | 84'5 | 0'0 | 84'5 | ... | ... | -0.543022 |
| -0.066074 | ... | ... | 0'3 | 0'0 | 0'3 | 11400 | 94'4 | 0'0 | 94'4 | ... | ... | -0.557149 |
| -0.067606 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 11500 | 104'4 | 0'0 | 104'4 | ... | ... | -0.576348 |
| -0.049932 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 11600 | 114'3 | 0'0 | 114'3 | ... | ... | -0.586559 |
| -0.050803 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 11700 | 124'3 | 0'0 | 124'3 | ... | ... | -0.602929 |
| -0.051609 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 134'3 | 0'0 | 134'3 | ... | ... | -0.618292 |
| -0.029698 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 144'2 | 0'0 | 144'2 | ... | ... | -0.624494 |
| -0.03006 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 154'2 | 0'0 | 154'2 | ... | ... | -0.638021 |
| -0.030399 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 164'2 | 0'0 | 164'2 | ... | ... | -0.650873 |
| -0.030721 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 174'2 | 0'0 | 174'2 | ... | ... | -0.663131 |
| -0.031017 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 184'2 | 0'0 | 184'2 | ... | ... | -0.674858 |
| -0.031305 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 194'2 | 0'0 | 194'2 | ... | ... | -0.686093 |
| -0.03158 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 204'2 | 0'0 | 204'2 | ... | ... | -0.696901 |
| -0.031831 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 214'2 | 0'0 | 214'2 | ... | ... | -0.70731 |
| -0.032077 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 224'2 | 0'0 | 224'2 | ... | ... | -0.717348 |
| -0.032318 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 234'2 | 0'0 | 234'2 | ... | ... | -0.727057 |
| -0.032544 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 244'2 | 0'0 | 244'2 | ... | ... | -0.736458 |
| -0.032756 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 254'2 | 0'0 | 254'2 | ... | ... | -0.745575 |
| -0.032962 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 264'2 | 0'0 | 264'2 | ... | ... | -0.754428 |
| -0.033168 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 274'2 | 0'0 | 274'2 | ... | ... | -0.763035 |
| -0.033363 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 284'2 | 0'0 | 284'2 | ... | ... | -0.771412 |
| -0.033548 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 294'2 | 0'0 | 294'2 | ... | ... | -0.779579 |
| -0.033728 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 304'2 | 0'0 | 304'2 | ... | ... | -0.787548 |
| -0.033902 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 314'2 | 0'0 | 314'2 | ... | ... | -0.795326 |
| -0.034072 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 324'2 | 0'0 | 324'2 | ... | ... | -0.802926 |
| -0.034237 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 334'2 | 0'0 | 334'2 | ... | ... | -0.810361 |
| -0.034396 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 344'2 | 0'0 | 344'2 | ... | ... | -0.817641 |
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.