Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.099288 | ... | ... | 602'0 | 0'0 | 602'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011573 |
| -0.09461 | ... | ... | 582'0 | 0'0 | 582'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011522 |
| -0.089891 | ... | ... | 562'0 | 0'0 | 562'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011468 |
| -0.085135 | ... | ... | 542'0 | 0'0 | 542'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011412 |
| -0.080345 | ... | ... | 522'0 | 0'0 | 522'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011352 |
| -0.075521 | ... | ... | 502'0 | 0'0 | 502'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011291 |
| -0.070667 | ... | ... | 482'0 | 0'0 | 482'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011227 |
| -0.065782 | ... | ... | 462'0 | 0'0 | 462'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011158 |
| -0.060866 | ... | ... | 442'0 | 0'0 | 442'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011086 |
| -0.05592 | ... | ... | 422'0 | 0'0 | 422'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011013 |
| -0.050944 | ... | ... | 402'0 | 0'0 | 402'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010934 |
| -0.045934 | ... | ... | 382'0 | 0'0 | 382'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010852 |
| -0.040888 | ... | ... | 362'0 | 0'0 | 362'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010765 |
| -0.035803 | ... | ... | 342'0 | 0'0 | 342'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010671 |
| -0.030671 | ... | ... | 322'0 | 0'0 | 322'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010574 |
| -0.028086 | ... | ... | 312'0 | 0'0 | 312'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010524 |
| -0.025485 | ... | ... | 302'0 | 0'0 | 302'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01047 |
| -0.022868 | ... | ... | 292'0 | 0'0 | 292'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010415 |
| -0.020233 | ... | ... | 282'0 | 0'0 | 282'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010358 |
| -0.017576 | ... | ... | 272'0 | 0'0 | 272'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0103 |
| -0.014893 | ... | ... | 262'0 | 0'0 | 262'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010239 |
| -0.012183 | ... | ... | 252'0 | 0'0 | 252'0 | 9300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.018104 |
| -0.00944 | ... | ... | 242'0 | 0'0 | 242'0 | 9400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.017977 |
| -0.006654 | ... | ... | 232'0 | 0'0 | 232'0 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.017845 |
| -0.00382 | ... | ... | 222'0 | 0'0 | 222'0 | 9600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.024649 |
| -0.000923 | ... | ... | 212'0 | 0'0 | 212'0 | 9700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.030815 |
| 0.002052 | ... | ... | 202'0 | 0'0 | 202'0 | 9800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.030526 |
| 0.005133 | ... | ... | 192'0 | 0'0 | 192'0 | 9900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.036099 |
| 0.001745 | ... | ... | 182'1 | 0'0 | 182'1 | 10000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.041232 |
| -0.001521 | ... | ... | 172'2 | 0'0 | 172'2 | 10100 | 0'7 | 0'0 | 0'7 | ... | ... | -0.045963 |
| -0.004665 | ... | ... | 162'3 | 0'0 | 162'3 | 10200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.05032 |
| -0.013218 | ... | ... | 152'5 | 0'0 | 152'5 | 10300 | 1'2 | 0'0 | 1'2 | ... | ... | -0.058883 |
| -0.021017 | ... | ... | 142'7 | 0'0 | 142'7 | 10400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.070703 |
| -0.037148 | ... | ... | 133'3 | 0'0 | 133'3 | 10500 | 2'0 | 0'0 | 2'0 | ... | ... | -0.081106 |
| -0.051142 | ... | ... | 123'7 | 0'0 | 123'7 | 10600 | 2'4 | 0'0 | 2'4 | ... | ... | -0.093697 |
| -0.070368 | ... | ... | 114'5 | 0'0 | 114'5 | 10700 | 3'1 | -0'1 | 3'2 | 3'1 | 3'1 | -0.10769 |
| -0.092746 | ... | ... | 105'5 | 0'0 | 105'5 | 10800 | 4'1 | 0'0 | 4'1 | ... | ... | -0.127922 |
| -0.113992 | ... | ... | 96'6 | 0'0 | 96'6 | 10900 | 5'3 | 0'0 | 5'3 | 5'3 | 5'3 | -0.149462 |
| -0.140614 | ... | ... | 88'3 | 0'0 | 88'3 | 11000 | 6'5 | -0'2 | 6'7 | 6'6 | 6'2 | -0.166803 |
| -0.165704 | ... | ... | 80'2 | 0'0 | 80'2 | 11100 | 8'4 | -0'2 | 8'6 | 8'4 | 8'4 | -0.189951 |
| -0.191983 | ... | ... | 72'5 | 0'0 | 72'5 | 11200 | 11'0 | 0'0 | 11'0 | ... | ... | -0.215859 |
| -0.216065 | ... | ... | 65'3 | 0'0 | 65'3 | 11300 | 12'7 | -0'7 | 13'6 | 12'7 | 12'7 | -0.227357 |
| -0.238462 | ... | ... | 58'5 | 0'0 | 58'5 | 11400 | 16'7 | 0'0 | 16'7 | ... | ... | -0.256839 |
| -0.256928 | ... | ... | 52'2 | 0'0 | 52'2 | 11500 | 20'4 | 0'0 | 20'4 | ... | ... | -0.273606 |
| -0.272218 | ... | ... | 46'3 | 0'0 | 46'3 | 11600 | 24'4 | 0'0 | 24'4 | ... | ... | -0.286262 |
| -0.2839 | ... | ... | 41'0 | 0'0 | 41'0 | 11700 | 28'7 | -0'1 | 29'0 | 28'7 | 28'7 | -0.294576 |
| -0.290775 | ... | ... | 36'0 | 0'0 | 36'0 | 11800 | 34'1 | 0'0 | 34'1 | ... | ... | -0.302664 |
| -0.29508 | ... | ... | 31'5 | 0'0 | 31'5 | 11900 | 39'5 | 0'0 | 39'5 | ... | ... | -0.305242 |
| -0.300493 | 29'2 | 28'2 | 27'5 | 0'5 | 28'2 | 12000 | 45'4 | 0'0 | 45'4 | ... | ... | -0.303709 |
| -0.300239 | 25'0 | 25'0 | 24'1 | 0'7 | 25'0 | 12100 | 52'0 | 0'0 | 52'0 | ... | ... | -0.300771 |
| -0.284942 | 20'7 | 20'7 | 21'0 | -0'1 | 20'7 | 12200 | 58'6 | 0'0 | 58'6 | ... | ... | -0.293734 |
| -0.277712 | ... | ... | 18'2 | 0'0 | 18'2 | 12300 | 66'0 | 0'0 | 66'0 | ... | ... | -0.285706 |
| -0.267685 | ... | ... | 15'7 | 0'0 | 15'7 | 12400 | 73'4 | 0'0 | 73'4 | ... | ... | -0.275004 |
| -0.264913 | 14'4 | 14'4 | 13'6 | 0'6 | 14'4 | 12500 | 81'2 | 0'0 | 81'2 | ... | ... | -0.262265 |
| -0.241945 | ... | ... | 11'7 | 0'0 | 11'7 | 12600 | 89'3 | 0'0 | 89'3 | ... | ... | -0.249835 |
| -0.227715 | ... | ... | 10'2 | 0'0 | 10'2 | 12700 | 97'6 | 0'0 | 97'6 | ... | ... | -0.237065 |
| -0.213679 | ... | ... | 8'7 | 0'0 | 8'7 | 12800 | 106'2 | 0'0 | 106'2 | ... | ... | -0.222813 |
| -0.200755 | ... | ... | 7'6 | 0'0 | 7'6 | 12900 | 115'0 | 0'0 | 115'0 | ... | ... | -0.209591 |
| -0.187498 | ... | ... | 6'6 | 0'0 | 6'6 | 13000 | 124'0 | 0'0 | 124'0 | ... | ... | -0.198275 |
| -0.174378 | ... | ... | 5'7 | 0'0 | 5'7 | 13100 | 133'1 | 0'0 | 133'1 | ... | ... | -0.187362 |
| -0.161883 | ... | ... | 5'1 | 0'0 | 5'1 | 13200 | 142'3 | 0'0 | 142'3 | ... | ... | -0.177296 |
| -0.150526 | ... | ... | 4'4 | 0'0 | 4'4 | 13300 | 151'5 | 0'0 | 151'5 | ... | ... | -0.165823 |
| -0.137627 | ... | ... | 3'7 | 0'0 | 3'7 | 13400 | 161'1 | 0'0 | 161'1 | ... | ... | -0.158646 |
| -0.129951 | ... | ... | 3'4 | 0'0 | 3'4 | 13500 | 170'5 | 0'0 | 170'5 | ... | ... | -0.150648 |
| -0.117827 | ... | ... | 3'0 | 0'0 | 3'0 | 13600 | 180'1 | 0'0 | 180'1 | ... | ... | -0.141842 |
| -0.11204 | ... | ... | 2'6 | 0'0 | 2'6 | 13700 | 189'6 | 0'0 | 189'6 | ... | ... | -0.135478 |
| -0.101734 | ... | ... | 2'3 | 0'0 | 2'3 | 13800 | 199'4 | 0'0 | 199'4 | ... | ... | -0.131932 |
| -0.094695 | ... | ... | 2'1 | 0'0 | 2'1 | 13900 | 209'2 | 0'0 | 209'2 | ... | ... | -0.128088 |
| -0.091471 | ... | ... | 2'0 | 0'0 | 2'0 | 14000 | 219'0 | 0'0 | 219'0 | ... | ... | -0.123961 |
| -0.083488 | ... | ... | 1'6 | 0'0 | 1'6 | 14100 | 228'7 | 0'0 | 228'7 | ... | ... | -0.123161 |
| -0.079655 | ... | ... | 1'5 | 0'0 | 1'5 | 14200 | 238'5 | 0'0 | 238'5 | ... | ... | -0.118593 |
| -0.075586 | ... | ... | 1'4 | 0'0 | 1'4 | 14300 | 248'4 | 0'0 | 248'4 | ... | ... | -0.117526 |
| -0.066173 | ... | ... | 1'2 | 0'0 | 1'2 | 14400 | 258'3 | 0'0 | 258'3 | ... | ... | -0.116367 |
| -0.061434 | ... | ... | 1'1 | 0'0 | 1'1 | 14500 | 268'2 | 0'0 | 268'2 | ... | ... | -0.115121 |
| -0.056427 | ... | ... | 1'0 | 0'0 | 1'0 | 14600 | 278'2 | 0'0 | 278'2 | ... | ... | -0.117684 |
| -0.056844 | ... | ... | 1'0 | 0'0 | 1'0 | 14700 | 288'1 | 0'0 | 288'1 | ... | ... | -0.116331 |
| -0.05149 | ... | ... | 0'7 | 0'0 | 0'7 | 14800 | 298'1 | 0'0 | 298'1 | ... | ... | -0.118864 |
| -0.051836 | ... | ... | 0'7 | 0'0 | 0'7 | 14900 | 308'0 | 0'0 | 308'0 | ... | ... | -0.117416 |
| -0.04612 | ... | ... | 0'6 | 0'0 | 0'6 | 15000 | 318'0 | 0'0 | 318'0 | ... | ... | -0.119925 |
| -0.046402 | ... | ... | 0'6 | 0'0 | 0'6 | 15100 | 328'0 | 0'0 | 328'0 | ... | ... | -0.122428 |
| -0.046676 | ... | ... | 0'6 | 0'0 | 0'6 | 15200 | 338'0 | 0'0 | 338'0 | ... | ... | -0.124927 |
| -0.040739 | ... | ... | 0'5 | 0'0 | 0'5 | 15400 | 358'0 | 0'0 | 358'0 | ... | ... | -0.129912 |
| -0.034323 | ... | ... | 0'4 | 0'0 | 0'4 | 15600 | 378'0 | 0'0 | 378'0 | ... | ... | -0.134882 |
| -0.027355 | ... | ... | 0'3 | 0'0 | 0'3 | 15800 | 398'0 | 0'0 | 398'0 | ... | ... | -0.139838 |
| -0.027587 | ... | ... | 0'3 | 0'0 | 0'3 | 16000 | 418'0 | 0'0 | 418'0 | ... | ... | -0.144781 |
| -0.019857 | ... | ... | 0'2 | 0'0 | 0'2 | 16200 | 438'0 | 0'0 | 438'0 | ... | ... | -0.149712 |
| -0.02 | ... | ... | 0'2 | 0'0 | 0'2 | 16400 | 458'0 | 0'0 | 458'0 | ... | ... | -0.154633 |
| -0.011221 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 478'0 | 0'0 | 478'0 | ... | ... | -0.159543 |
| -0.011289 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 498'0 | 0'0 | 498'0 | ... | ... | -0.164443 |
| -0.011356 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 518'0 | 0'0 | 518'0 | ... | ... | -0.169334 |
| -0.01142 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 538'0 | 0'0 | 538'0 | ... | ... | -0.174216 |
| -0.01148 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 558'0 | 0'0 | 558'0 | ... | ... | -0.17909 |
| -0.011538 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 578'0 | 0'0 | 578'0 | ... | ... | -0.183956 |
| -0.011595 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 598'0 | 0'0 | 598'0 | ... | ... | -0.188813 |
| -0.01165 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 618'0 | 0'0 | 618'0 | ... | ... | -0.193663 |
| -0.011703 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 638'0 | 0'0 | 638'0 | ... | ... | -0.198506 |
| -0.011755 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 658'0 | 0'0 | 658'0 | ... | ... | -0.203341 |
| -0.011805 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 678'0 | 0'0 | 678'0 | ... | ... | -0.208169 |
| -0.011853 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 698'0 | 0'0 | 698'0 | ... | ... | -0.21299 |
| -0.011901 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 718'0 | 0'0 | 718'0 | ... | ... | -0.217804 |
| -0.011947 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 738'0 | 0'0 | 738'0 | ... | ... | -0.222612 |
| -0.01199 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 758'0 | 0'0 | 758'0 | ... | ... | -0.227412 |
| -0.012033 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 778'0 | 0'0 | 778'0 | ... | ... | -0.232206 |
| -0.012075 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 798'0 | 0'0 | 798'0 | ... | ... | -0.236994 |
| -0.012117 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 818'0 | 0'0 | 818'0 | ... | ... | -0.241775 |
| -0.012158 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 838'0 | 0'0 | 838'0 | ... | ... | -0.246549 |
| -0.012198 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 858'0 | 0'0 | 858'0 | ... | ... | -0.251317 |
| -0.012236 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 878'0 | 0'0 | 878'0 | ... | ... | -0.25608 |
| -0.012273 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 898'0 | 0'0 | 898'0 | ... | ... | -0.260835 |
| -0.012309 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 918'0 | 0'0 | 918'0 | ... | ... | -0.265585 |
| -0.012345 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 938'0 | 0'0 | 938'0 | ... | ... | -0.270329 |
| -0.012636 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1118'0 | 0'0 | 1118'0 | ... | ... | -0.312745 |
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.