Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.082909 | ... | ... | 256'2 | -3'4 | 252'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053769 |
| -0.079638 | ... | ... | 246'2 | -3'4 | 242'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053422 |
| -0.076365 | ... | ... | 236'2 | -3'4 | 232'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053064 |
| -0.073091 | ... | ... | 226'2 | -3'4 | 222'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052687 |
| -0.069816 | ... | ... | 216'2 | -3'4 | 212'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052292 |
| -0.06654 | ... | ... | 206'2 | -3'4 | 202'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051884 |
| -0.063263 | ... | ... | 196'2 | -3'4 | 192'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051459 |
| -0.059984 | ... | ... | 186'2 | -3'4 | 182'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050996 |
| -0.056707 | ... | ... | 176'2 | -3'4 | 172'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050519 |
| -0.053429 | ... | ... | 166'2 | -3'4 | 162'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050019 |
| -0.05015 | ... | ... | 156'2 | -3'4 | 152'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049476 |
| -0.046871 | ... | ... | 146'2 | -3'4 | 142'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048907 |
| -0.043591 | ... | ... | 136'2 | -3'4 | 132'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048295 |
| -0.04031 | ... | ... | 126'2 | -3'4 | 122'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047637 |
| -0.037029 | ... | ... | 116'3 | -3'5 | 112'6 | 9300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.046925 |
| -0.033747 | ... | ... | 106'3 | -3'5 | 102'6 | 9400 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.046154 |
| -0.065234 | ... | ... | 96'3 | -3'4 | 92'7 | 9500 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.045302 |
| -0.061654 | ... | ... | 86'4 | -3'5 | 82'7 | 9600 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.07752 |
| -0.08736 | ... | ... | 76'4 | -3'4 | 73'0 | 9700 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | -0.075493 |
| -0.084704 | ... | ... | 70'5 | -3'5 | 67'0 | 9760 | 0'2 | -0'1 | 0'3 | ... | ... | -0.074154 |
| -0.083802 | ... | ... | 68'5 | -3'5 | 65'0 | 9780 | 0'2 | -0'2 | 0'4 | ... | ... | -0.073681 |
| -0.082889 | ... | ... | 66'5 | -3'5 | 63'0 | 9800 | 0'3 | -0'1 | 0'4 | 0'4 | 0'2 | -0.100498 |
| -0.081964 | ... | ... | 64'5 | -3'5 | 61'0 | 9820 | 0'3 | -0'1 | 0'4 | ... | ... | -0.09977 |
| -0.10648 | ... | ... | 62'6 | -3'5 | 59'1 | 9840 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.099016 |
| -0.105337 | ... | ... | 60'6 | -3'5 | 57'1 | 9860 | 0'3 | -0'2 | 0'5 | ... | ... | -0.098241 |
| -0.104173 | ... | ... | 58'6 | -3'5 | 55'1 | 9880 | 0'4 | -0'1 | 0'5 | ... | ... | -0.121484 |
| -0.102987 | ... | ... | 56'7 | -3'6 | 53'1 | 9900 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.120411 |
| -0.12448 | ... | ... | 54'7 | -3'5 | 51'2 | 9920 | 0'4 | -0'2 | 0'6 | ... | ... | -0.119299 |
| -0.123013 | ... | ... | 53'0 | -3'6 | 49'2 | 9940 | 0'5 | -0'1 | 0'6 | ... | ... | -0.139795 |
| -0.142312 | ... | ... | 51'0 | -3'5 | 47'3 | 9960 | 0'5 | -0'2 | 0'7 | 0'5 | 0'5 | -0.138337 |
| -0.140518 | ... | ... | 49'1 | -3'6 | 45'3 | 9980 | 0'6 | -0'1 | 0'7 | ... | ... | -0.156697 |
| -0.157855 | 44'6 | 44'0 | 47'2 | -3'6 | 43'4 | 10000 | 0'6 | -0'2 | 1'0 | 1'1 | 0'5 | -0.154842 |
| -0.173685 | ... | ... | 45'2 | -3'5 | 41'5 | 10020 | 0'7 | -0'2 | 1'1 | 1'3 | 1'3 | -0.171252 |
| -0.17116 | ... | ... | 43'3 | -3'6 | 39'5 | 10040 | 1'0 | -0'2 | 1'2 | 1'2 | 1'2 | -0.186186 |
| -0.185245 | ... | ... | 41'4 | -3'6 | 37'6 | 10060 | 1'0 | -0'3 | 1'3 | ... | ... | -0.183481 |
| -0.198003 | ... | ... | 39'5 | -3'6 | 35'7 | 10080 | 1'1 | -0'3 | 1'4 | 1'0 | 1'0 | -0.196627 |
| -0.209482 | 35'4 | 35'4 | 37'7 | -3'7 | 34'0 | 10100 | 1'3 | -0'2 | 1'5 | 2'1 | 1'4 | -0.223022 |
| -0.233438 | ... | ... | 36'0 | -3'6 | 32'2 | 10120 | 1'4 | -0'3 | 1'7 | 1'6 | 1'6 | -0.232793 |
| -0.241754 | ... | ... | 34'2 | -3'7 | 30'3 | 10140 | 1'5 | -0'4 | 2'1 | 2'6 | 1'5 | -0.241328 |
| -0.260971 | ... | ... | 32'4 | -3'7 | 28'5 | 10160 | 1'7 | -0'4 | 2'3 | 1'3 | 1'3 | -0.260811 |
| -0.277528 | ... | ... | 30'7 | -4'0 | 26'7 | 10180 | 2'1 | -0'4 | 2'5 | 3'3 | 1'4 | -0.277563 |
| -0.301922 | 26'2 | 26'2 | 29'1 | -3'7 | 25'2 | 10200 | 2'4 | -0'4 | 3'0 | 4'0 | 1'6 | -0.302149 |
| -0.312803 | ... | ... | 27'4 | -4'0 | 23'4 | 10220 | 2'7 | -0'3 | 3'2 | 2'7 | 2'7 | -0.322754 |
| -0.339203 | ... | ... | 25'7 | -3'7 | 22'0 | 10240 | 3'2 | -0'3 | 3'5 | 2'2 | 2'2 | -0.339639 |
| -0.360701 | ... | ... | 24'3 | -3'7 | 20'4 | 10260 | 3'6 | -0'3 | 4'1 | 3'7 | 2'7 | -0.361193 |
| -0.377606 | ... | ... | 22'6 | -3'6 | 19'0 | 10280 | 4'2 | -0'2 | 4'4 | 5'6 | 3'1 | -0.378117 |
| -0.390113 | 22'4 | 21'0 | 21'2 | -3'6 | 17'4 | 10300 | 4'7 | -0'1 | 5'0 | 6'2 | 3'2 | -0.397774 |
| -0.405012 | ... | ... | 19'7 | -3'6 | 16'1 | 10320 | 5'4 | -0'1 | 5'5 | 6'1 | 4'3 | -0.41221 |
| -0.421206 | ... | ... | 18'3 | -3'4 | 14'7 | 10340 | 6'1 | -0'1 | 6'2 | 7'2 | 4'2 | -0.421614 |
| -0.431777 | ... | ... | 17'1 | -3'4 | 13'5 | 10360 | 6'7 | 0'0 | 6'7 | 6'6 | 5'5 | -0.432109 |
| -0.436856 | 13'6 | 12'6 | 15'7 | -3'4 | 12'3 | 10380 | 7'5 | 0'0 | 7'5 | 6'6 | 5'7 | -0.437099 |
| -0.442172 | 16'1 | 11'4 | 14'5 | -3'3 | 11'2 | 10400 | 8'4 | 0'1 | 8'3 | 10'2 | 6'1 | -0.442317 |
| -0.441689 | ... | ... | 13'4 | -3'3 | 10'1 | 10420 | 9'3 | 0'1 | 9'2 | 7'7 | 7'3 | -0.441728 |
| -0.446684 | 10'0 | 10'0 | 12'3 | -3'1 | 9'2 | 10440 | 10'4 | 0'3 | 10'1 | 10'2 | 7'5 | -0.446617 |
| -0.440113 | 10'0 | 8'6 | 11'3 | -3'1 | 8'2 | 10460 | 11'4 | 0'3 | 11'1 | 11'6 | 8'7 | -0.439943 |
| -0.43933 | 10'5 | 8'2 | 10'3 | -2'7 | 7'4 | 10480 | 12'6 | 0'5 | 12'1 | 13'1 | 10'4 | -0.439063 |
| -0.433077 | 11'0 | 6'4 | 9'4 | -2'6 | 6'6 | 10500 | 14'0 | 0'6 | 13'2 | 15'3 | 11'2 | -0.432723 |
| -0.421345 | 8'6 | 8'0 | 8'5 | -2'5 | 6'0 | 10520 | 15'2 | 0'7 | 14'3 | 12'7 | 12'7 | -0.42092 |
| -0.417571 | 9'0 | 6'1 | 7'7 | -2'3 | 5'4 | 10540 | 16'5 | 1'0 | 15'5 | 15'1 | 15'1 | -0.410302 |
| -0.4024 | 6'5 | 6'5 | 7'1 | -2'2 | 4'7 | 10560 | 18'1 | 1'2 | 16'7 | 18'4 | 14'6 | -0.401885 |
| -0.389766 | 6'0 | 4'7 | 6'4 | -2'1 | 4'3 | 10580 | 19'5 | 1'3 | 18'2 | ... | ... | -0.389239 |
| -0.372833 | 6'6 | 3'6 | 6'0 | -2'1 | 3'7 | 10600 | 21'1 | 1'4 | 19'5 | 20'1 | 17'5 | -0.372325 |
| -0.360212 | 5'2 | 4'1 | 5'3 | -1'7 | 3'4 | 10620 | 22'6 | 1'5 | 21'1 | ... | ... | -0.359742 |
| -0.344207 | 5'4 | 3'4 | 5'0 | -1'7 | 3'1 | 10640 | 24'3 | 1'6 | 22'5 | ... | ... | -0.343808 |
| -0.334685 | 3'7 | 3'1 | 4'4 | -1'5 | 2'7 | 10660 | 26'0 | 1'6 | 24'2 | ... | ... | -0.324404 |
| -0.312263 | 4'1 | 3'0 | 4'1 | -1'5 | 2'4 | 10680 | 27'6 | 2'0 | 25'6 | ... | ... | -0.312099 |
| -0.297499 | 3'3 | 2'2 | 3'6 | -1'4 | 2'2 | 10700 | 29'4 | 2'1 | 27'3 | ... | ... | -0.297495 |
| -0.292335 | 3'5 | 2'7 | 3'3 | -1'2 | 2'1 | 10720 | 31'2 | 2'1 | 29'1 | ... | ... | -0.280531 |
| -0.273486 | 2'7 | 2'7 | 3'0 | -1'1 | 1'7 | 10740 | 33'1 | 2'3 | 30'6 | ... | ... | -0.273865 |
| -0.265521 | 2'5 | 2'5 | 2'6 | -1'0 | 1'6 | 10760 | 34'7 | 2'3 | 32'4 | ... | ... | -0.252746 |
| -0.242345 | 2'1 | 2'1 | 2'4 | -1'0 | 1'4 | 10780 | 36'6 | 2'4 | 34'2 | ... | ... | -0.243296 |
| -0.231495 | 2'1 | 1'7 | 2'2 | -0'7 | 1'3 | 10800 | 38'5 | 2'5 | 36'0 | ... | ... | -0.232741 |
| -0.219485 | 2'0 | 1'7 | 2'1 | -0'7 | 1'2 | 10820 | 40'4 | 2'6 | 37'6 | ... | ... | -0.22107 |
| -0.222578 | ... | ... | 1'7 | -0'5 | 1'2 | 10840 | 42'3 | 2'6 | 39'5 | ... | ... | -0.20826 |
| -0.209001 | ... | ... | 1'6 | -0'5 | 1'1 | 10860 | 44'3 | 3'0 | 41'3 | ... | ... | -0.211162 |
| -0.194206 | ... | ... | 1'5 | -0'5 | 1'0 | 10880 | 46'2 | 3'0 | 43'2 | ... | ... | -0.196839 |
| -0.196471 | ... | ... | 1'4 | -0'4 | 1'0 | 10900 | 48'1 | 3'0 | 45'1 | ... | ... | -0.181298 |
| -0.180054 | ... | ... | 1'3 | -0'4 | 0'7 | 10920 | 50'1 | 3'1 | 47'0 | ... | ... | -0.183489 |
| -0.181932 | ... | ... | 1'2 | -0'3 | 0'7 | 10940 | 52'1 | 3'2 | 48'7 | ... | ... | -0.185613 |
| -0.183748 | ... | ... | 1'1 | -0'2 | 0'7 | 10960 | 54'0 | 3'1 | 50'7 | ... | ... | -0.168208 |
| -0.165366 | ... | ... | 1'0 | -0'2 | 0'6 | 10980 | 56'0 | 3'2 | 52'6 | ... | ... | -0.170016 |
| -0.166847 | 1'0 | 0'7 | 1'0 | -0'2 | 0'6 | 11000 | 57'7 | 3'2 | 54'5 | ... | ... | -0.15097 |
| -0.168285 | ... | ... | 0'7 | -0'1 | 0'6 | 11020 | 59'7 | 3'2 | 56'5 | ... | ... | -0.152498 |
| -0.147863 | ... | ... | 0'7 | -0'2 | 0'5 | 11040 | 61'7 | 3'3 | 58'4 | ... | ... | -0.153993 |
| -0.149014 | ... | ... | 0'6 | -0'1 | 0'5 | 11060 | 63'7 | 3'3 | 60'4 | ... | ... | -0.155459 |
| -0.150132 | ... | ... | 0'6 | -0'1 | 0'5 | 11080 | 65'7 | 3'4 | 62'3 | ... | ... | -0.156896 |
| -0.151219 | 0'6 | 0'6 | 0'6 | -0'1 | 0'5 | 11100 | 67'6 | 3'3 | 64'3 | ... | ... | -0.135439 |
| -0.10522 | 0'5 | 0'5 | 0'4 | -0'1 | 0'3 | 11200 | 77'5 | 3'3 | 74'2 | ... | ... | -0.116267 |
| -0.108022 | 0'4 | 0'3 | 0'3 | 0'0 | 0'3 | 11300 | 87'4 | 3'3 | 84'1 | ... | ... | -0.0935 |
| -0.080085 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 11400 | 97'3 | 3'3 | 94'0 | ... | ... | -0.066832 |
| -0.081655 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 107'3 | 3'4 | 103'7 | ... | ... | -0.070355 |
| -0.047252 | ... | ... | 0'2 | -0'1 | 0'1 | 11600 | 117'3 | 3'4 | 113'7 | ... | ... | -0.073839 |
| -0.047942 | ... | ... | 0'2 | -0'1 | 0'1 | 11700 | 127'2 | 3'3 | 123'7 | ... | ... | -0.041791 |
| -0.048578 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 11800 | 137'2 | 3'3 | 133'7 | ... | ... | -0.045072 |
| -0.049171 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 147'2 | 3'4 | 143'6 | ... | ... | -0.048354 |
| -0.049728 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 157'2 | 3'4 | 153'6 | ... | ... | -0.051634 |
| -0.050256 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 167'2 | 3'4 | 163'6 | ... | ... | -0.054915 |
| -0.050742 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12200 | 177'2 | 3'4 | 173'6 | ... | ... | -0.058195 |
| -0.051214 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 187'2 | 3'4 | 183'6 | ... | ... | -0.061474 |
| -0.051666 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 197'2 | 3'4 | 193'6 | ... | ... | -0.064753 |
| -0.052078 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 207'2 | 3'4 | 203'6 | ... | ... | -0.068032 |
| -0.052481 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 217'2 | 3'4 | 213'6 | ... | ... | -0.07131 |
| -0.052876 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 227'2 | 3'4 | 223'6 | ... | ... | -0.074589 |
| -0.053933 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 257'2 | 3'4 | 253'6 | ... | ... | -0.084424 |
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.