Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.027242 | ... | ... | 252'6 | 0'0 | 252'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053871 |
| 0.026177 | ... | ... | 242'6 | 0'0 | 242'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053528 |
| 0.025112 | ... | ... | 232'6 | 0'0 | 232'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053173 |
| 0.024047 | ... | ... | 222'6 | 0'0 | 222'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052805 |
| 0.022981 | ... | ... | 212'6 | 0'0 | 212'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052411 |
| 0.021916 | ... | ... | 202'6 | 0'0 | 202'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052008 |
| 0.020851 | ... | ... | 192'6 | 0'0 | 192'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051589 |
| 0.019786 | ... | ... | 182'6 | 0'0 | 182'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051137 |
| 0.018721 | ... | ... | 172'6 | 0'0 | 172'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050663 |
| 0.017655 | ... | ... | 162'6 | 0'0 | 162'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050176 |
| 0.01659 | ... | ... | 152'6 | 0'0 | 152'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049642 |
| 0.015525 | ... | ... | 142'6 | 0'0 | 142'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049078 |
| 0.01446 | ... | ... | 132'6 | 0'0 | 132'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048484 |
| 0.013395 | ... | ... | 122'6 | 0'0 | 122'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047839 |
| 0.01233 | ... | ... | 112'6 | 0'0 | 112'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047145 |
| 0.011264 | ... | ... | 102'6 | 0'0 | 102'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046393 |
| 0.010199 | ... | ... | 92'7 | 0'0 | 92'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045564 |
| 0.009134 | ... | ... | 82'7 | 0'0 | 82'7 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.078082 |
| 0.008069 | ... | ... | 73'0 | 0'0 | 73'0 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.076131 |
| 0.00743 | ... | ... | 67'0 | 0'0 | 67'0 | 9760 | 0'2 | 0'0 | 0'2 | ... | ... | -0.074836 |
| 0.007217 | ... | ... | 65'0 | 0'0 | 65'0 | 9780 | 0'2 | 0'0 | 0'2 | ... | ... | -0.074385 |
| 0.007004 | ... | ... | 63'0 | 0'0 | 63'0 | 9800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.10155 |
| 0.006791 | ... | ... | 61'0 | 0'0 | 61'0 | 9820 | 0'3 | 0'0 | 0'3 | ... | ... | -0.100854 |
| 0.006578 | ... | ... | 59'1 | 0'0 | 59'1 | 9840 | 0'3 | 0'0 | 0'3 | ... | ... | -0.100137 |
| 0.006364 | ... | ... | 57'1 | 0'0 | 57'1 | 9860 | 0'3 | 0'0 | 0'3 | ... | ... | -0.099396 |
| 0.006151 | ... | ... | 55'1 | 0'0 | 55'1 | 9880 | 0'4 | 0'0 | 0'4 | ... | ... | -0.123031 |
| 0.005938 | ... | ... | 53'1 | 0'0 | 53'1 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.122008 |
| 0.005725 | ... | ... | 51'2 | 0'0 | 51'2 | 9920 | 0'4 | 0'0 | 0'4 | ... | ... | -0.120952 |
| 0.005512 | ... | ... | 49'2 | 0'0 | 49'2 | 9940 | 0'5 | 0'0 | 0'5 | ... | ... | -0.141888 |
| 0.005299 | ... | ... | 47'3 | 0'0 | 47'3 | 9960 | 0'5 | 0'0 | 0'5 | ... | ... | -0.140505 |
| 0.005086 | ... | ... | 45'3 | 0'0 | 45'3 | 9980 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.159342 |
| 0.004873 | ... | ... | 43'4 | 0'0 | 43'4 | 10000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.157596 |
| 0.00466 | ... | ... | 41'5 | 0'0 | 41'5 | 10020 | 0'7 | 0'0 | 0'7 | ... | ... | -0.174523 |
| 0.004447 | ... | ... | 39'5 | 0'0 | 39'5 | 10040 | 1'0 | 0'0 | 1'0 | ... | ... | -0.190016 |
| 0.004234 | ... | ... | 37'6 | 0'0 | 37'6 | 10060 | 1'0 | 0'0 | 1'0 | ... | ... | -0.187494 |
| 0.004021 | ... | ... | 35'7 | 0'0 | 35'7 | 10080 | 1'1 | 0'0 | 1'1 | ... | ... | -0.201263 |
| 0.003808 | ... | ... | 34'0 | 0'0 | 34'0 | 10100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.228777 |
| 0.003595 | ... | ... | 32'2 | 0'0 | 32'2 | 10120 | 1'4 | 0'0 | 1'4 | ... | ... | -0.239285 |
| 0.003382 | ... | ... | 30'3 | 0'0 | 30'3 | 10140 | 1'5 | 0'0 | 1'5 | ... | ... | -0.248621 |
| 0.003169 | ... | ... | 28'5 | 0'0 | 28'5 | 10160 | 1'7 | 0'0 | 1'7 | ... | ... | -0.269421 |
| 0.002956 | ... | ... | 26'7 | 0'0 | 26'7 | 10180 | 2'1 | 0'0 | 2'1 | ... | ... | -0.287617 |
| 0.002743 | ... | ... | 25'2 | 0'0 | 25'2 | 10200 | 2'4 | 0'0 | 2'4 | ... | ... | -0.314199 |
| 0.00253 | ... | ... | 23'4 | 0'0 | 23'4 | 10220 | 2'7 | 0'0 | 2'7 | ... | ... | -0.336953 |
| -0.059494 | ... | ... | 22'0 | 0'0 | 22'0 | 10240 | 3'2 | 0'0 | 3'2 | ... | ... | -0.356147 |
| -0.125888 | ... | ... | 20'4 | 0'0 | 20'4 | 10260 | 3'6 | 0'0 | 3'6 | ... | ... | -0.380637 |
| -0.173731 | ... | ... | 19'0 | 0'0 | 19'0 | 10280 | 4'2 | 0'0 | 4'2 | ... | ... | -0.400729 |
| -0.210604 | ... | ... | 17'4 | 0'0 | 17'4 | 10300 | 4'7 | 0'0 | 4'7 | ... | ... | -0.4242 |
| -0.248162 | ... | ... | 16'1 | 0'0 | 16'1 | 10320 | 5'4 | 0'0 | 5'4 | ... | ... | -0.442752 |
| -0.284691 | ... | ... | 14'7 | 0'0 | 14'7 | 10340 | 6'1 | 0'0 | 6'1 | ... | ... | -0.456632 |
| -0.312154 | ... | ... | 13'5 | 0'0 | 13'5 | 10360 | 6'7 | 0'0 | 6'7 | ... | ... | -0.472338 |
| -0.33179 | ... | ... | 12'3 | 0'0 | 12'3 | 10380 | 7'5 | 0'0 | 7'5 | ... | ... | -0.483012 |
| -0.350392 | ... | ... | 11'2 | 0'0 | 11'2 | 10400 | 8'4 | 0'0 | 8'4 | ... | ... | -0.494681 |
| -0.361571 | ... | ... | 10'1 | 0'0 | 10'1 | 10420 | 9'3 | 0'0 | 9'3 | ... | ... | -0.501156 |
| -0.41131 | 10'0 | 10'0 | 9'2 | 0'6 | 10'0 | 10440 | 10'4 | 0'0 | 10'4 | ... | ... | -0.513902 |
| -0.379729 | ... | ... | 8'2 | 0'0 | 8'2 | 10460 | 10'4 | -1'0 | 11'4 | 10'4 | 10'4 | -0.47041 |
| -0.38692 | ... | ... | 7'4 | 0'0 | 7'4 | 10480 | 12'6 | 0'0 | 12'6 | ... | ... | -0.523926 |
| -0.387685 | ... | ... | 6'6 | 0'0 | 6'6 | 10500 | 14'0 | 0'0 | 14'0 | ... | ... | -0.527307 |
| -0.382231 | ... | ... | 6'0 | 0'0 | 6'0 | 10520 | 15'2 | 0'0 | 15'2 | ... | ... | -0.526061 |
| -0.383449 | ... | ... | 5'4 | 0'0 | 5'4 | 10540 | 16'5 | 0'0 | 16'5 | ... | ... | -0.526358 |
| -0.373057 | ... | ... | 4'7 | 0'0 | 4'7 | 10560 | 18'1 | 0'0 | 18'1 | ... | ... | -0.528846 |
| -0.364388 | ... | ... | 4'3 | 0'0 | 4'3 | 10580 | 19'5 | 0'0 | 19'5 | ... | ... | -0.527791 |
| -0.374088 | 4'2 | 4'2 | 3'7 | 0'3 | 4'2 | 10600 | 21'1 | 0'0 | 21'1 | ... | ... | -0.523321 |
| -0.341275 | ... | ... | 3'4 | 0'0 | 3'4 | 10620 | 22'6 | 0'0 | 22'6 | ... | ... | -0.522587 |
| -0.327854 | ... | ... | 3'1 | 0'0 | 3'1 | 10640 | 24'3 | 0'0 | 24'3 | ... | ... | -0.519181 |
| -0.320252 | ... | ... | 2'7 | 0'0 | 2'7 | 10660 | 26'0 | 0'0 | 26'0 | ... | ... | -0.51319 |
| -0.300023 | ... | ... | 2'4 | 0'0 | 2'4 | 10680 | 27'6 | 0'0 | 27'6 | ... | ... | -0.512675 |
| -0.28685 | ... | ... | 2'2 | 0'0 | 2'2 | 10700 | 29'4 | 0'0 | 29'4 | ... | ... | -0.510356 |
| -0.282709 | ... | ... | 2'1 | 0'0 | 2'1 | 10720 | 31'2 | 0'0 | 31'2 | ... | ... | -0.50631 |
| -0.265203 | ... | ... | 1'7 | 0'0 | 1'7 | 10740 | 33'1 | 0'0 | 33'1 | ... | ... | -0.509495 |
| -0.258079 | ... | ... | 1'6 | 0'0 | 1'6 | 10760 | 34'7 | 0'0 | 34'7 | ... | ... | -0.502489 |
| -0.236102 | ... | ... | 1'4 | 0'0 | 1'4 | 10780 | 36'6 | 0'0 | 36'6 | ... | ... | -0.503455 |
| -0.225954 | ... | ... | 1'3 | 0'0 | 1'3 | 10800 | 38'5 | 0'0 | 38'5 | ... | ... | -0.503516 |
| -0.214597 | ... | ... | 1'2 | 0'0 | 1'2 | 10820 | 40'4 | 0'0 | 40'4 | ... | ... | -0.502722 |
| -0.217894 | ... | ... | 1'2 | 0'0 | 1'2 | 10840 | 42'3 | 0'0 | 42'3 | ... | ... | -0.501124 |
| -0.20489 | ... | ... | 1'1 | 0'0 | 1'1 | 10860 | 44'3 | 0'0 | 44'3 | ... | ... | -0.509315 |
| -0.190631 | ... | ... | 1'0 | 0'0 | 1'0 | 10880 | 46'2 | 0'0 | 46'2 | ... | ... | -0.506465 |
| -0.193037 | ... | ... | 1'0 | 0'0 | 1'0 | 10900 | 48'1 | 0'0 | 48'1 | ... | ... | -0.50289 |
| -0.177113 | ... | ... | 0'7 | 0'0 | 0'7 | 10920 | 50'1 | 0'0 | 50'1 | ... | ... | -0.509947 |
| -0.179092 | ... | ... | 0'7 | 0'0 | 0'7 | 10940 | 52'1 | 0'0 | 52'1 | ... | ... | -0.516783 |
| -0.181 | ... | ... | 0'7 | 0'0 | 0'7 | 10960 | 54'0 | 0'0 | 54'0 | ... | ... | -0.511754 |
| -0.163049 | ... | ... | 0'6 | 0'0 | 0'6 | 10980 | 56'0 | 0'0 | 56'0 | ... | ... | -0.518032 |
| -0.164607 | ... | ... | 0'6 | 0'0 | 0'6 | 11000 | 57'7 | 0'0 | 57'7 | ... | ... | -0.512037 |
| -0.166112 | ... | ... | 0'6 | 0'0 | 0'6 | 11020 | 59'7 | 0'0 | 59'7 | ... | ... | -0.517817 |
| -0.146071 | ... | ... | 0'5 | 0'0 | 0'5 | 11040 | 61'7 | 0'0 | 61'7 | ... | ... | -0.523447 |
| -0.147275 | ... | ... | 0'5 | 0'0 | 0'5 | 11060 | 63'7 | 0'0 | 63'7 | ... | ... | -0.528931 |
| -0.148442 | ... | ... | 0'5 | 0'0 | 0'5 | 11080 | 65'7 | 0'0 | 65'7 | ... | ... | -0.534279 |
| -0.149576 | ... | ... | 0'5 | 0'0 | 0'5 | 11100 | 67'6 | 0'0 | 67'6 | ... | ... | -0.526539 |
| -0.104316 | ... | ... | 0'3 | 0'0 | 0'3 | 11200 | 77'5 | 0'0 | 77'5 | ... | ... | -0.536502 |
| -0.107216 | ... | ... | 0'3 | 0'0 | 0'3 | 11300 | 87'4 | 0'0 | 87'4 | ... | ... | -0.542774 |
| -0.079588 | ... | ... | 0'2 | 0'0 | 0'2 | 11400 | 97'3 | 0'0 | 97'3 | ... | ... | -0.545954 |
| -0.081199 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 107'3 | 0'0 | 107'3 | ... | ... | -0.562453 |
| -0.047036 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 117'3 | 0'0 | 117'3 | ... | ... | -0.577772 |
| -0.047743 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 127'2 | 0'0 | 127'2 | ... | ... | -0.575244 |
| -0.048392 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 137'2 | 0'0 | 137'2 | ... | ... | -0.588333 |
| -0.048997 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 147'2 | 0'0 | 147'2 | ... | ... | -0.600702 |
| -0.049564 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 157'2 | 0'0 | 157'2 | ... | ... | -0.612456 |
| -0.050101 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 167'2 | 0'0 | 167'2 | ... | ... | -0.62366 |
| -0.050596 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 177'2 | 0'0 | 177'2 | ... | ... | -0.634376 |
| -0.051075 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 187'2 | 0'0 | 187'2 | ... | ... | -0.644656 |
| -0.051532 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 197'2 | 0'0 | 197'2 | ... | ... | -0.654546 |
| -0.051957 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 207'2 | 0'0 | 207'2 | ... | ... | -0.664078 |
| -0.05236 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 217'2 | 0'0 | 217'2 | ... | ... | -0.673287 |
| -0.052759 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 227'2 | 0'0 | 227'2 | ... | ... | -0.682204 |
| -0.053833 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 257'2 | 0'0 | 257'2 | ... | ... | -0.707417 |
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.