Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.027085 | ... | ... | 252'6 | 0'0 | 252'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059204 |
| 0.02602 | ... | ... | 242'6 | 0'0 | 242'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058825 |
| 0.024955 | ... | ... | 232'6 | 0'0 | 232'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058432 |
| 0.023889 | ... | ... | 222'6 | 0'0 | 222'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058023 |
| 0.022824 | ... | ... | 212'6 | 0'0 | 212'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057589 |
| 0.021759 | ... | ... | 202'6 | 0'0 | 202'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057143 |
| 0.020693 | ... | ... | 192'6 | 0'0 | 192'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056679 |
| 0.019628 | ... | ... | 182'6 | 0'0 | 182'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056176 |
| 0.018563 | ... | ... | 172'6 | 0'0 | 172'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055652 |
| 0.017498 | ... | ... | 162'6 | 0'0 | 162'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05511 |
| 0.016432 | ... | ... | 152'6 | 0'0 | 152'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054518 |
| 0.015367 | ... | ... | 142'6 | 0'0 | 142'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053895 |
| 0.014302 | ... | ... | 132'6 | 0'0 | 132'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053231 |
| 0.013236 | ... | ... | 122'6 | 0'0 | 122'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052514 |
| 0.012171 | ... | ... | 112'6 | 0'0 | 112'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051741 |
| 0.011106 | ... | ... | 102'6 | 0'0 | 102'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050904 |
| 0.01004 | ... | ... | 92'7 | 0'0 | 92'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049979 |
| 0.008975 | ... | ... | 82'7 | 0'0 | 82'7 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.085588 |
| 0.00791 | ... | ... | 73'0 | 0'0 | 73'0 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0834 |
| 0.007271 | ... | ... | 67'0 | 0'0 | 67'0 | 9760 | 0'2 | 0'0 | 0'2 | ... | ... | -0.081953 |
| 0.007058 | ... | ... | 65'0 | 0'0 | 65'0 | 9780 | 0'2 | 0'0 | 0'2 | ... | ... | -0.081446 |
| 0.006845 | ... | ... | 63'0 | 0'0 | 63'0 | 9800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.111139 |
| 0.006632 | ... | ... | 61'0 | 0'0 | 61'0 | 9820 | 0'3 | 0'0 | 0'3 | ... | ... | -0.110357 |
| 0.006418 | ... | ... | 59'1 | 0'0 | 59'1 | 9840 | 0'3 | 0'0 | 0'3 | ... | ... | -0.109548 |
| 0.006205 | ... | ... | 57'1 | 0'0 | 57'1 | 9860 | 0'3 | 0'0 | 0'3 | ... | ... | -0.108713 |
| 0.005992 | ... | ... | 55'1 | 0'0 | 55'1 | 9880 | 0'4 | 0'0 | 0'4 | ... | ... | -0.134502 |
| 0.005779 | ... | ... | 53'1 | 0'0 | 53'1 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.13335 |
| 0.005566 | ... | ... | 51'2 | 0'0 | 51'2 | 9920 | 0'4 | 0'0 | 0'4 | ... | ... | -0.132158 |
| 0.005353 | ... | ... | 49'2 | 0'0 | 49'2 | 9940 | 0'5 | 0'0 | 0'5 | ... | ... | -0.154952 |
| 0.00514 | ... | ... | 47'3 | 0'0 | 47'3 | 9960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.153389 |
| 0.004927 | ... | ... | 45'3 | 0'0 | 45'3 | 9980 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.173857 |
| 0.004714 | ... | ... | 43'4 | 0'0 | 43'4 | 10000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.171876 |
| 0.004501 | ... | ... | 41'5 | 0'0 | 41'5 | 10020 | 0'7 | 0'0 | 0'7 | ... | ... | -0.190216 |
| 0.004288 | ... | ... | 39'5 | 0'0 | 39'5 | 10040 | 1'0 | 0'0 | 1'0 | ... | ... | -0.206965 |
| 0.004075 | ... | ... | 37'6 | 0'0 | 37'6 | 10060 | 1'0 | 0'0 | 1'0 | ... | ... | -0.204089 |
| 0.003862 | ... | ... | 35'7 | 0'0 | 35'7 | 10080 | 1'1 | 0'0 | 1'1 | ... | ... | -0.218898 |
| 0.003649 | ... | ... | 34'0 | 0'0 | 34'0 | 10100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.24857 |
| -0.010859 | ... | ... | 32'2 | 0'0 | 32'2 | 10120 | 1'4 | 0'0 | 1'4 | ... | ... | -0.259735 |
| -0.044598 | ... | ... | 30'3 | 0'0 | 30'3 | 10140 | 1'5 | 0'0 | 1'5 | ... | ... | -0.269579 |
| -0.093904 | ... | ... | 28'5 | 0'0 | 28'5 | 10160 | 1'7 | 0'0 | 1'7 | ... | ... | -0.291752 |
| -0.132307 | ... | ... | 26'7 | 0'0 | 26'7 | 10180 | 2'1 | 0'0 | 2'1 | ... | ... | -0.311012 |
| -0.180065 | ... | ... | 25'2 | 0'0 | 25'2 | 10200 | 2'1 | -0'3 | 2'4 | 2'1 | 2'1 | -0.303412 |
| -0.204934 | ... | ... | 23'4 | 0'0 | 23'4 | 10220 | 2'7 | 0'0 | 2'7 | ... | ... | -0.363068 |
| -0.250926 | ... | ... | 22'0 | 0'0 | 22'0 | 10240 | 3'2 | 0'0 | 3'2 | ... | ... | -0.382956 |
| -0.288186 | ... | ... | 20'4 | 0'0 | 20'4 | 10260 | 3'6 | 0'0 | 3'6 | ... | ... | -0.408339 |
| -0.318236 | ... | ... | 19'0 | 0'0 | 19'0 | 10280 | 4'2 | 0'0 | 4'2 | ... | ... | -0.428775 |
| -0.46806 | 19'3 | 19'3 | 17'4 | 1'7 | 19'3 | 10300 | 4'7 | 0'0 | 4'7 | ... | ... | -0.452572 |
| -0.368044 | ... | ... | 16'1 | 0'0 | 16'1 | 10320 | 5'4 | 0'0 | 5'4 | ... | ... | -0.470827 |
| -0.394927 | ... | ... | 14'7 | 0'0 | 14'7 | 10340 | 6'1 | 0'0 | 6'1 | ... | ... | -0.483745 |
| -0.414406 | ... | ... | 13'5 | 0'0 | 13'5 | 10360 | 6'7 | 0'0 | 6'7 | ... | ... | -0.498305 |
| -0.426954 | ... | ... | 12'3 | 0'0 | 12'3 | 10380 | 6'4 | -1'1 | 7'5 | 6'4 | 6'4 | -0.447378 |
| -0.439245 | 11'2 | 11'2 | 11'2 | 0'0 | 11'2 | 10400 | 8'4 | 0'0 | 8'4 | ... | ... | -0.516586 |
| -0.444483 | ... | ... | 10'1 | 0'0 | 10'1 | 10420 | 9'3 | 0'0 | 9'3 | ... | ... | -0.520074 |
| -0.492617 | 10'0 | 10'0 | 9'2 | 0'6 | 10'0 | 10440 | 10'4 | 0'0 | 10'4 | ... | ... | -0.530048 |
| -0.452635 | ... | ... | 8'2 | 0'0 | 8'2 | 10460 | 10'4 | -1'0 | 11'4 | 10'4 | 10'4 | -0.477625 |
| -0.455817 | ... | ... | 7'4 | 0'0 | 7'4 | 10480 | 12'6 | 0'0 | 12'6 | ... | ... | -0.532128 |
| -0.452534 | ... | ... | 6'6 | 0'0 | 6'6 | 10500 | 14'0 | 0'0 | 14'0 | ... | ... | -0.530945 |
| -0.44287 | ... | ... | 6'0 | 0'0 | 6'0 | 10520 | 15'2 | 0'0 | 15'2 | ... | ... | -0.524299 |
| -0.4413 | ... | ... | 5'4 | 0'0 | 5'4 | 10540 | 16'5 | 0'0 | 16'5 | ... | ... | -0.519204 |
| -0.427098 | ... | ... | 4'7 | 0'0 | 4'7 | 10560 | 18'1 | 0'0 | 18'1 | ... | ... | -0.516537 |
| -0.415285 | ... | ... | 4'3 | 0'0 | 4'3 | 10580 | 19'5 | 0'0 | 19'5 | ... | ... | -0.509695 |
| -0.4246 | 4'2 | 4'2 | 3'7 | 0'3 | 4'2 | 10600 | 21'1 | 0'0 | 21'1 | ... | ... | -0.498763 |
| -0.386164 | ... | ... | 3'4 | 0'0 | 3'4 | 10620 | 22'6 | 0'0 | 22'6 | ... | ... | -0.492243 |
| -0.369905 | ... | ... | 3'1 | 0'0 | 3'1 | 10640 | 24'3 | 0'0 | 24'3 | ... | ... | -0.482538 |
| -0.360442 | ... | ... | 2'7 | 0'0 | 2'7 | 10660 | 26'0 | 0'0 | 26'0 | ... | ... | -0.469688 |
| -0.336958 | ... | ... | 2'4 | 0'0 | 2'4 | 10680 | 27'6 | 0'0 | 27'6 | ... | ... | -0.46358 |
| -0.321545 | ... | ... | 2'2 | 0'0 | 2'2 | 10700 | 29'4 | 0'0 | 29'4 | ... | ... | -0.455339 |
| -0.316413 | ... | ... | 2'1 | 0'0 | 2'1 | 10720 | 31'2 | 0'0 | 31'2 | ... | ... | -0.445012 |
| -0.296393 | ... | ... | 1'7 | 0'0 | 1'7 | 10740 | 33'1 | 0'0 | 33'1 | ... | ... | -0.443885 |
| -0.288079 | ... | ... | 1'6 | 0'0 | 1'6 | 10760 | 34'7 | 0'0 | 34'7 | ... | ... | -0.430001 |
| -0.263238 | ... | ... | 1'4 | 0'0 | 1'4 | 10780 | 36'6 | 0'0 | 36'6 | ... | ... | -0.426337 |
| -0.267699 | 1'4 | 1'4 | 1'3 | 0'1 | 1'4 | 10800 | 38'5 | 0'0 | 38'5 | ... | ... | -0.421658 |
| -0.238815 | ... | ... | 1'2 | 0'0 | 1'2 | 10820 | 40'4 | 0'0 | 40'4 | ... | ... | -0.415998 |
| -0.242315 | ... | ... | 1'2 | 0'0 | 1'2 | 10840 | 42'3 | 0'0 | 42'3 | ... | ... | -0.409404 |
| -0.227689 | ... | ... | 1'1 | 0'0 | 1'1 | 10860 | 44'3 | 0'0 | 44'3 | ... | ... | -0.415667 |
| -0.211705 | ... | ... | 1'0 | 0'0 | 1'0 | 10880 | 46'2 | 0'0 | 46'2 | ... | ... | -0.407707 |
| -0.214275 | ... | ... | 1'0 | 0'0 | 1'0 | 10900 | 48'1 | 0'0 | 48'1 | ... | ... | -0.398867 |
| -0.19648 | ... | ... | 0'7 | 0'0 | 0'7 | 10920 | 50'1 | 0'0 | 50'1 | ... | ... | -0.404096 |
| -0.198596 | ... | ... | 0'7 | 0'0 | 0'7 | 10940 | 52'1 | 0'0 | 52'1 | ... | ... | -0.409151 |
| -0.200645 | ... | ... | 0'7 | 0'0 | 0'7 | 10960 | 54'0 | 0'0 | 54'0 | ... | ... | -0.398724 |
| -0.180658 | ... | ... | 0'6 | 0'0 | 0'6 | 10980 | 56'0 | 0'0 | 56'0 | ... | ... | -0.403286 |
| -0.20454 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 11000 | 57'7 | 0'0 | 57'7 | ... | ... | -0.391715 |
| -0.183945 | ... | ... | 0'6 | 0'0 | 0'6 | 11020 | 59'7 | 0'0 | 59'7 | ... | ... | -0.395846 |
| -0.161686 | ... | ... | 0'5 | 0'0 | 0'5 | 11040 | 61'7 | 0'0 | 61'7 | ... | ... | -0.399864 |
| -0.16298 | ... | ... | 0'5 | 0'0 | 0'5 | 11060 | 63'7 | 0'0 | 63'7 | ... | ... | -0.403785 |
| -0.164236 | ... | ... | 0'5 | 0'0 | 0'5 | 11080 | 65'7 | 0'0 | 65'7 | ... | ... | -0.407609 |
| -0.165458 | ... | ... | 0'5 | 0'0 | 0'5 | 11100 | 67'6 | 0'0 | 67'6 | ... | ... | -0.394115 |
| -0.115256 | ... | ... | 0'3 | 0'0 | 0'3 | 11200 | 77'5 | 0'0 | 77'5 | ... | ... | -0.392394 |
| -0.118391 | ... | ... | 0'3 | 0'0 | 0'3 | 11300 | 87'4 | 0'0 | 87'4 | ... | ... | -0.387239 |
| -0.087826 | ... | ... | 0'2 | 0'0 | 0'2 | 11400 | 97'3 | 0'0 | 97'3 | ... | ... | -0.379137 |
| -0.089577 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 107'3 | 0'0 | 107'3 | ... | ... | -0.390071 |
| -0.051862 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 117'3 | 0'0 | 117'3 | ... | ... | -0.400291 |
| -0.052629 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 127'2 | 0'0 | 127'2 | ... | ... | -0.387188 |
| -0.053336 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 137'2 | 0'0 | 137'2 | ... | ... | -0.395806 |
| -0.053995 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 147'2 | 0'0 | 147'2 | ... | ... | -0.404014 |
| -0.054614 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 157'2 | 0'0 | 157'2 | ... | ... | -0.411863 |
| -0.055199 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 167'2 | 0'0 | 167'2 | ... | ... | -0.419396 |
| -0.055738 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 177'2 | 0'0 | 177'2 | ... | ... | -0.426651 |
| -0.056262 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 187'2 | 0'0 | 187'2 | ... | ... | -0.433658 |
| -0.056762 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 197'2 | 0'0 | 197'2 | ... | ... | -0.44044 |
| -0.057222 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 207'2 | 0'0 | 207'2 | ... | ... | -0.447023 |
| -0.057666 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 217'2 | 0'0 | 217'2 | ... | ... | -0.453426 |
| -0.058102 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 227'2 | 0'0 | 227'2 | ... | ... | -0.459661 |
| -0.059274 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 257'2 | 0'0 | 257'2 | ... | ... | -0.477516 |
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.