Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.57287 | ... | ... | 257'0 | 0'0 | 257'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036973 |
| -0.551934 | ... | ... | 227'0 | 0'0 | 227'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036232 |
| -0.544521 | ... | ... | 217'0 | 0'0 | 217'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035959 |
| -0.536858 | ... | ... | 207'0 | 0'0 | 207'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03568 |
| -0.528926 | ... | ... | 197'0 | 0'0 | 197'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035388 |
| -0.520695 | ... | ... | 187'0 | 0'0 | 187'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035071 |
| -0.512131 | ... | ... | 177'0 | 0'0 | 177'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034743 |
| -0.503209 | ... | ... | 167'0 | 0'0 | 167'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034401 |
| -0.493877 | ... | ... | 157'0 | 0'0 | 157'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034029 |
| -0.484088 | ... | ... | 147'0 | 0'0 | 147'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033639 |
| -0.473783 | ... | ... | 137'0 | 0'0 | 137'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033219 |
| -0.462889 | ... | ... | 127'0 | 0'0 | 127'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032768 |
| -0.451313 | ... | ... | 117'0 | 0'0 | 117'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032281 |
| -0.438946 | ... | ... | 107'0 | 0'0 | 107'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031754 |
| -0.435469 | ... | ... | 97'1 | 0'0 | 97'1 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03117 |
| -0.420689 | ... | ... | 87'1 | 0'0 | 87'1 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.05335 |
| -0.413475 | ... | ... | 77'2 | 0'0 | 77'2 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.071488 |
| -0.406359 | ... | ... | 73'2 | 0'0 | 73'2 | 9940 | 0'3 | 0'0 | 0'3 | ... | ... | -0.070608 |
| -0.41132 | ... | ... | 71'3 | 0'0 | 71'3 | 9960 | 0'3 | 0'0 | 0'3 | ... | ... | -0.070151 |
| -0.40748 | ... | ... | 69'3 | 0'0 | 69'3 | 9980 | 0'3 | 0'0 | 0'3 | ... | ... | -0.069682 |
| -0.403548 | ... | ... | 67'3 | 0'0 | 67'3 | 10000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.086389 |
| -0.4078 | ... | ... | 65'4 | 0'0 | 65'4 | 10020 | 0'4 | 0'0 | 0'4 | ... | ... | -0.085743 |
| -0.403585 | ... | ... | 63'4 | 0'0 | 63'4 | 10040 | 0'5 | 0'0 | 0'5 | ... | ... | -0.100815 |
| -0.399262 | ... | ... | 61'4 | 0'0 | 61'4 | 10060 | 0'5 | 0'0 | 0'5 | ... | ... | -0.099975 |
| -0.402739 | ... | ... | 59'5 | 0'0 | 59'5 | 10080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.113658 |
| -0.405827 | ... | ... | 57'6 | 0'0 | 57'6 | 10100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.112605 |
| -0.400942 | ... | ... | 55'6 | 0'0 | 55'6 | 10120 | 0'7 | 0'0 | 0'7 | ... | ... | -0.125042 |
| -0.403387 | ... | ... | 53'7 | 0'0 | 53'7 | 10140 | 1'0 | 0'0 | 1'0 | ... | ... | -0.136533 |
| -0.405407 | ... | ... | 52'0 | 0'0 | 52'0 | 10160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.147157 |
| -0.406991 | ... | ... | 50'1 | 0'0 | 50'1 | 10180 | 1'2 | 0'0 | 1'2 | ... | ... | -0.15697 |
| -0.408121 | ... | ... | 48'2 | 0'0 | 48'2 | 10200 | 1'2 | -0'1 | 1'3 | 1'2 | 1'2 | -0.155015 |
| -0.415532 | ... | ... | 46'4 | 0'0 | 46'4 | 10220 | 1'4 | 0'0 | 1'4 | ... | ... | -0.174308 |
| -0.415548 | ... | ... | 44'5 | 0'0 | 44'5 | 10240 | 1'6 | 0'0 | 1'6 | ... | ... | -0.191677 |
| -0.421439 | ... | ... | 42'7 | 0'0 | 42'7 | 10260 | 2'1 | 0'2 | 1'7 | 2'1 | 2'1 | -0.216274 |
| -0.426449 | ... | ... | 41'1 | 0'0 | 41'1 | 10280 | 2'1 | 0'0 | 2'1 | ... | ... | -0.212701 |
| -0.430559 | ... | ... | 39'3 | 0'0 | 39'3 | 10300 | 2'3 | 0'0 | 2'3 | ... | ... | -0.225711 |
| -0.433757 | ... | ... | 37'5 | 0'0 | 37'5 | 10320 | 2'6 | 0'0 | 2'6 | ... | ... | -0.24495 |
| -0.441614 | ... | ... | 36'0 | 0'0 | 36'0 | 10340 | 3'0 | 0'0 | 3'0 | ... | ... | -0.254655 |
| -0.448141 | ... | ... | 34'3 | 0'0 | 34'3 | 10360 | 3'4 | 0'0 | 3'4 | ... | ... | -0.276614 |
| -0.458525 | ... | ... | 32'7 | 0'0 | 32'7 | 10380 | 3'7 | 0'0 | 3'7 | ... | ... | -0.289315 |
| -0.462184 | ... | ... | 31'2 | 0'0 | 31'2 | 10400 | 5'0 | 0'5 | 4'3 | 5'0 | 5'0 | -0.335162 |
| -0.469329 | ... | ... | 29'6 | 0'0 | 29'6 | 10420 | 4'7 | 0'0 | 4'7 | ... | ... | -0.320156 |
| -0.474759 | ... | ... | 28'2 | 0'0 | 28'2 | 10440 | 5'3 | 0'0 | 5'3 | ... | ... | -0.331819 |
| -0.483005 | ... | ... | 26'7 | 0'0 | 26'7 | 10460 | 6'6 | 0'7 | 5'7 | 6'6 | 6'6 | -0.375804 |
| -0.489232 | ... | ... | 25'4 | 0'0 | 25'4 | 10480 | 6'4 | 0'0 | 6'4 | ... | ... | -0.35283 |
| -0.493445 | ... | ... | 24'1 | 0'0 | 24'1 | 10500 | 7'0 | -0'1 | 7'1 | 7'0 | 7'0 | -0.357215 |
| -0.495632 | ... | ... | 22'6 | 0'0 | 22'6 | 10520 | 7'6 | 0'0 | 7'6 | ... | ... | -0.368045 |
| -0.499852 | ... | ... | 21'4 | 0'0 | 21'4 | 10540 | 8'4 | 0'0 | 8'4 | ... | ... | -0.375824 |
| -0.497808 | ... | ... | 20'1 | 0'0 | 20'1 | 10560 | 9'2 | 0'0 | 9'2 | ... | ... | -0.380625 |
| -0.501528 | ... | ... | 19'0 | 0'0 | 19'0 | 10580 | 10'0 | 0'0 | 10'0 | ... | ... | -0.382463 |
| -0.498926 | ... | ... | 17'6 | 0'0 | 17'6 | 10600 | 12'0 | 1'2 | 10'6 | 12'0 | 10'6 | -0.420629 |
| -0.497852 | ... | ... | 16'5 | 0'0 | 16'5 | 10620 | 11'5 | 0'0 | 11'5 | ... | ... | -0.380979 |
| -0.498211 | ... | ... | 15'5 | 0'0 | 15'5 | 10640 | 13'5 | 1'0 | 12'5 | 13'5 | 13'5 | -0.412497 |
| -0.496088 | ... | ... | 14'5 | 0'0 | 14'5 | 10660 | 13'5 | 0'0 | 13'5 | ... | ... | -0.378445 |
| -0.487512 | ... | ... | 13'4 | 0'0 | 13'4 | 10680 | 15'3 | 0'7 | 14'4 | 15'3 | 15'3 | -0.39616 |
| -0.480271 | 12'5 | 12'4 | 12'4 | 0'0 | 12'4 | 10700 | 15'4 | 0'0 | 15'4 | ... | ... | -0.358586 |
| -0.474465 | ... | ... | 11'5 | 0'0 | 11'5 | 10720 | 16'5 | 0'0 | 16'5 | ... | ... | -0.349514 |
| -0.466102 | ... | ... | 10'6 | 0'0 | 10'6 | 10740 | 17'6 | 0'0 | 17'6 | ... | ... | -0.336933 |
| -0.459423 | ... | ... | 10'0 | 0'0 | 10'0 | 10760 | 19'0 | 0'0 | 19'0 | ... | ... | -0.325273 |
| -0.450307 | ... | ... | 9'2 | 0'0 | 9'2 | 10780 | 20'2 | 0'0 | 20'2 | ... | ... | -0.31015 |
| -0.438695 | ... | ... | 8'4 | 0'0 | 8'4 | 10800 | 21'4 | 0'0 | 21'4 | ... | ... | -0.291293 |
| -0.42931 | ... | ... | 7'7 | 0'0 | 7'7 | 10820 | 22'7 | 0'0 | 22'7 | ... | ... | -0.274026 |
| -0.417651 | ... | ... | 7'2 | 0'0 | 7'2 | 10840 | 24'2 | 0'0 | 24'2 | ... | ... | -0.253111 |
| -0.408883 | ... | ... | 6'6 | 0'0 | 6'6 | 10860 | 25'5 | 0'0 | 25'5 | ... | ... | -0.228102 |
| -0.341904 | 5'0 | 5'0 | 6'1 | -1'1 | 5'0 | 10880 | 27'1 | 0'0 | 27'1 | ... | ... | -0.205757 |
| -0.356427 | 5'1 | 5'1 | 5'5 | -0'4 | 5'1 | 10900 | 28'5 | 0'0 | 28'5 | ... | ... | -0.179383 |
| -0.327526 | 4'3 | 4'3 | 5'1 | -0'6 | 4'3 | 10920 | 30'1 | 0'0 | 30'1 | ... | ... | -0.148092 |
| -0.353892 | ... | ... | 4'6 | 0'0 | 4'6 | 10940 | 31'5 | 0'0 | 31'5 | ... | ... | -0.110273 |
| -0.334776 | ... | ... | 4'2 | 0'0 | 4'2 | 10960 | 33'2 | 0'0 | 33'2 | ... | ... | -0.075883 |
| -0.284012 | 3'2 | 3'2 | 3'7 | -0'5 | 3'2 | 10980 | 34'7 | 0'0 | 34'7 | ... | ... | -0.030765 |
| -0.273556 | 3'2 | 3'0 | 3'5 | -0'5 | 3'0 | 11000 | 36'4 | 0'0 | 36'4 | ... | ... | 0.003609 |
| -0.293859 | ... | ... | 3'2 | 0'0 | 3'2 | 11020 | 38'2 | 0'0 | 38'2 | ... | ... | 0.003805 |
| -0.282453 | ... | ... | 3'0 | 0'0 | 3'0 | 11040 | 39'7 | 0'0 | 39'7 | ... | ... | 0.004002 |
| -0.269862 | ... | ... | 2'6 | 0'0 | 2'6 | 11060 | 41'5 | 0'0 | 41'5 | ... | ... | 0.004198 |
| -0.256042 | ... | ... | 2'4 | 0'0 | 2'4 | 11080 | 43'4 | 0'0 | 43'4 | ... | ... | 0.004395 |
| -0.231425 | 2'2 | 2'1 | 2'2 | -0'1 | 2'1 | 11100 | 45'2 | 0'0 | 45'2 | ... | ... | 0.004591 |
| -0.234288 | ... | ... | 2'1 | 0'0 | 2'1 | 11120 | 47'0 | 0'0 | 47'0 | ... | ... | 0.004787 |
| -0.227082 | ... | ... | 2'0 | 0'0 | 2'0 | 11140 | 48'7 | 0'0 | 48'7 | ... | ... | 0.004984 |
| -0.208754 | ... | ... | 1'6 | 0'0 | 1'6 | 11160 | 50'6 | 0'0 | 50'6 | ... | ... | 0.00518 |
| -0.200018 | ... | ... | 1'5 | 0'0 | 1'5 | 11180 | 52'5 | 0'0 | 52'5 | ... | ... | 0.005377 |
| -0.190672 | ... | ... | 1'4 | 0'0 | 1'4 | 11200 | 54'4 | 0'0 | 54'4 | ... | ... | 0.005573 |
| -0.180695 | ... | ... | 1'3 | 0'0 | 1'3 | 11220 | 56'3 | 0'0 | 56'3 | ... | ... | 0.005769 |
| -0.18234 | ... | ... | 1'3 | 0'0 | 1'3 | 11240 | 58'2 | 0'0 | 58'2 | ... | ... | 0.005966 |
| -0.161303 | ... | ... | 1'1 | 0'0 | 1'1 | 11300 | 64'0 | 0'0 | 64'0 | ... | ... | 0.006555 |
| -0.123231 | ... | ... | 0'6 | 0'0 | 0'6 | 11400 | 73'6 | 0'0 | 73'6 | ... | ... | 0.007537 |
| -0.11033 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 11500 | 83'4 | 0'0 | 83'4 | ... | ... | 0.008519 |
| -0.095114 | ... | ... | 0'4 | 0'0 | 0'4 | 11600 | 93'3 | 0'0 | 93'3 | ... | ... | 0.009501 |
| -0.077477 | ... | ... | 0'3 | 0'0 | 0'3 | 11700 | 103'2 | 0'0 | 103'2 | ... | ... | 0.010483 |
| -0.057064 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 113'2 | 0'0 | 113'2 | ... | ... | 0.011465 |
| -0.057978 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 123'1 | 0'0 | 123'1 | ... | ... | 0.012447 |
| -0.058826 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 133'1 | 0'0 | 133'1 | ... | ... | 0.013429 |
| -0.059615 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 143'1 | 0'0 | 143'1 | ... | ... | 0.014411 |
| -0.034164 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 153'0 | 0'0 | 153'0 | ... | ... | 0.015393 |
| -0.034528 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 163'0 | 0'0 | 163'0 | ... | ... | 0.016375 |
| -0.034863 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 173'0 | 0'0 | 173'0 | ... | ... | 0.017357 |
| -0.035189 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 183'0 | 0'0 | 183'0 | ... | ... | 0.018339 |
| -0.0355 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 193'0 | 0'0 | 193'0 | ... | ... | 0.019321 |
| -0.035785 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 203'0 | 0'0 | 203'0 | ... | ... | 0.020303 |
| -0.036062 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 213'0 | 0'0 | 213'0 | ... | ... | 0.021285 |
| -0.036334 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 223'0 | 0'0 | 223'0 | ... | ... | 0.022267 |
| -0.03659 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 233'0 | 0'0 | 233'0 | ... | ... | 0.023249 |
| -0.03683 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 243'0 | 0'0 | 243'0 | ... | ... | 0.024231 |
| -0.037063 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 253'0 | 0'0 | 253'0 | ... | ... | 0.025213 |
| -0.037294 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 263'0 | 0'0 | 263'0 | ... | ... | 0.026195 |
| -0.037516 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 273'0 | 0'0 | 273'0 | ... | ... | 0.027177 |
| -0.037724 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 283'0 | 0'0 | 283'0 | ... | ... | 0.028159 |
| -0.037927 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 293'0 | 0'0 | 293'0 | ... | ... | 0.029141 |
| -0.038123 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 303'0 | 0'0 | 303'0 | ... | ... | 0.030123 |
| -0.038315 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 313'0 | 0'0 | 313'0 | ... | ... | 0.031105 |
| -0.038502 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 323'0 | 0'0 | 323'0 | ... | ... | 0.032087 |
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.