Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.070749 | ... | ... | 258'0 | 6'4 | 264'4 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0229 |
| -0.068087 | ... | ... | 248'0 | 6'4 | 254'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02276 |
| -0.065423 | ... | ... | 238'0 | 6'4 | 244'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022614 |
| -0.062757 | ... | ... | 228'0 | 6'4 | 234'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022463 |
| -0.06009 | ... | ... | 218'0 | 6'4 | 224'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022306 |
| -0.057422 | ... | ... | 208'0 | 6'4 | 214'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022139 |
| -0.054753 | ... | ... | 198'0 | 6'4 | 204'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021968 |
| -0.052082 | ... | ... | 188'0 | 6'4 | 194'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02179 |
| -0.04941 | ... | ... | 178'0 | 6'4 | 184'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021596 |
| -0.046737 | ... | ... | 168'0 | 6'4 | 174'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021395 |
| -0.044064 | ... | ... | 158'0 | 6'4 | 164'4 | 8900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.021187 |
| -0.041389 | ... | ... | 148'0 | 6'4 | 154'4 | 9000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.020959 |
| -0.038714 | ... | ... | 138'1 | 6'3 | 144'4 | 9100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036557 |
| -0.048803 | ... | ... | 128'1 | 6'4 | 134'5 | 9200 | 0'2 | -0'1 | 0'3 | ... | ... | -0.036063 |
| -0.046094 | ... | ... | 118'1 | 6'4 | 124'5 | 9300 | 0'3 | 0'0 | 0'3 | 0'2 | 0'2 | -0.049178 |
| -0.043381 | ... | ... | 108'2 | 6'3 | 114'5 | 9400 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.048341 |
| -0.052395 | ... | ... | 98'2 | 6'4 | 104'6 | 9500 | 0'3 | -0'1 | 0'4 | 0'4 | 0'4 | -0.047434 |
| -0.060448 | ... | ... | 88'4 | 6'3 | 94'7 | 9600 | 0'4 | -0'1 | 0'5 | 0'5 | 0'4 | -0.058187 |
| -0.0772 | ... | ... | 78'5 | 6'4 | 85'1 | 9700 | 0'6 | -0'1 | 0'7 | 0'7 | 0'7 | -0.077533 |
| -0.09129 | ... | ... | 69'0 | 6'3 | 75'3 | 9800 | 1'1 | 0'0 | 1'1 | 1'2 | 1'1 | -0.102019 |
| -0.117772 | 57'2 | 54'3 | 59'5 | 6'2 | 65'7 | 9900 | 1'4 | -0'2 | 1'6 | 1'6 | 1'4 | -0.121395 |
| -0.141159 | ... | ... | 54'1 | 6'2 | 60'3 | 9960 | 2'0 | -0'2 | 2'2 | 2'4 | 2'2 | -0.145408 |
| -0.145946 | ... | ... | 52'3 | 6'1 | 58'4 | 9980 | 2'1 | -0'3 | 2'4 | 2'5 | 2'2 | -0.150327 |
| -0.156448 | 53'6 | 53'6 | 50'5 | 6'1 | 56'6 | 10000 | 2'3 | -0'3 | 2'6 | 3'0 | 2'3 | -0.160969 |
| -0.16046 | ... | ... | 48'7 | 6'0 | 54'7 | 10020 | 2'4 | -0'4 | 3'0 | 3'1 | 2'6 | -0.165068 |
| -0.169759 | ... | ... | 47'1 | 6'0 | 53'1 | 10040 | 2'6 | -0'4 | 3'2 | 3'6 | 3'0 | -0.174451 |
| -0.178368 | ... | ... | 45'4 | 5'7 | 51'3 | 10060 | 3'0 | -0'5 | 3'5 | 3'5 | 3'1 | -0.183117 |
| -0.186315 | ... | ... | 43'7 | 5'6 | 49'5 | 10080 | 3'2 | -0'5 | 3'7 | 4'1 | 3'5 | -0.1911 |
| -0.198476 | ... | ... | 42'1 | 5'7 | 48'0 | 10100 | 3'4 | -0'6 | 4'2 | 5'0 | 3'6 | -0.198423 |
| -0.204977 | ... | ... | 40'5 | 5'5 | 46'2 | 10120 | 3'7 | -0'6 | 4'5 | 4'7 | 4'1 | -0.209772 |
| -0.215325 | ... | ... | 39'0 | 5'5 | 44'5 | 10140 | 4'2 | -0'7 | 5'1 | 5'3 | 4'6 | -0.220096 |
| -0.224718 | ... | ... | 37'4 | 5'4 | 43'0 | 10160 | 4'5 | -0'7 | 5'4 | 5'6 | 4'7 | -0.229448 |
| -0.233195 | ... | ... | 36'0 | 5'3 | 41'3 | 10180 | 5'0 | -1'0 | 6'0 | 7'1 | 5'2 | -0.237868 |
| -0.240788 | 33'4 | 32'0 | 34'4 | 5'2 | 39'6 | 10200 | 5'3 | -1'1 | 6'4 | 7'6 | 5'4 | -0.24539 |
| -0.251231 | ... | ... | 33'0 | 5'2 | 38'2 | 10220 | 5'7 | -1'2 | 7'1 | 7'3 | 6'6 | -0.255745 |
| -0.260518 | ... | ... | 31'5 | 5'1 | 36'6 | 10240 | 6'3 | -1'3 | 7'6 | 8'1 | 6'7 | -0.264932 |
| -0.268691 | 30'5 | 30'5 | 30'2 | 5'0 | 35'2 | 10260 | 6'7 | -1'4 | 8'3 | 8'2 | 8'2 | -0.272997 |
| -0.275783 | ... | ... | 28'7 | 4'7 | 33'6 | 10280 | 7'3 | -1'5 | 9'0 | 7'6 | 7'6 | -0.279973 |
| -0.284954 | ... | ... | 27'5 | 4'6 | 32'3 | 10300 | 7'7 | -1'6 | 9'5 | 11'2 | 7'5 | -0.285881 |
| -0.292849 | ... | ... | 26'3 | 4'5 | 31'0 | 10320 | 8'4 | -1'7 | 10'3 | 10'3 | 10'3 | -0.293761 |
| -0.299505 | ... | ... | 25'1 | 4'4 | 29'5 | 10340 | 9'1 | -2'0 | 11'1 | 11'0 | 11'0 | -0.300386 |
| -0.304948 | ... | ... | 23'7 | 4'3 | 28'2 | 10360 | 9'7 | -2'0 | 11'7 | 11'7 | 11'7 | -0.308597 |
| -0.311921 | ... | ... | 22'6 | 4'2 | 27'0 | 10380 | 10'4 | -2'2 | 12'6 | 11'7 | 11'6 | -0.312699 |
| -0.317551 | ... | ... | 21'4 | 4'2 | 25'6 | 10400 | 11'2 | -2'3 | 13'5 | 15'5 | 11'7 | -0.31826 |
| -0.321864 | 22'1 | 18'2 | 20'4 | 4'0 | 24'4 | 10420 | 12'1 | -2'3 | 14'4 | 15'0 | 13'3 | -0.325076 |
| -0.327401 | 17'2 | 17'1 | 19'3 | 4'0 | 23'3 | 10440 | 12'7 | -2'4 | 15'3 | 15'1 | 15'1 | -0.327944 |
| -0.331547 | 20'4 | 15'4 | 18'3 | 3'7 | 22'2 | 10460 | 13'6 | -2'5 | 16'3 | 18'5 | 16'0 | -0.331996 |
| -0.334325 | 18'5 | 16'1 | 17'3 | 3'6 | 21'1 | 10480 | 14'5 | -2'6 | 17'3 | 18'2 | 17'5 | -0.334674 |
| -0.338161 | 18'7 | 13'5 | 16'4 | 3'5 | 20'1 | 10500 | 15'5 | -2'7 | 18'4 | 21'0 | 15'6 | -0.338405 |
| -0.338212 | 18'4 | 18'4 | 15'4 | 3'4 | 19'0 | 10520 | 16'4 | -3'0 | 19'4 | 19'7 | 18'3 | -0.338348 |
| -0.339296 | 14'1 | 14'1 | 14'6 | 3'2 | 18'0 | 10540 | 17'4 | -3'1 | 20'5 | ... | ... | -0.339323 |
| -0.339008 | ... | ... | 13'7 | 3'1 | 17'0 | 10560 | 18'4 | -3'3 | 21'7 | ... | ... | -0.338926 |
| -0.339748 | 15'7 | 12'2 | 13'1 | 3'0 | 16'1 | 10580 | 19'5 | -3'4 | 23'1 | 21'5 | 21'4 | -0.339557 |
| -0.339141 | 15'0 | 11'4 | 12'3 | 2'7 | 15'2 | 10600 | 20'6 | -3'4 | 24'2 | ... | ... | -0.338844 |
| -0.337191 | ... | ... | 11'5 | 2'6 | 14'3 | 10620 | 21'7 | -3'6 | 25'5 | ... | ... | -0.336792 |
| -0.336388 | 12'7 | 12'0 | 11'0 | 2'5 | 13'5 | 10640 | 23'1 | -3'6 | 26'7 | ... | ... | -0.33589 |
| -0.334315 | 9'6 | 9'6 | 10'2 | 2'5 | 12'7 | 10660 | 24'2 | -4'0 | 28'2 | 29'0 | 29'0 | -0.331181 |
| -0.330975 | 10'5 | 8'7 | 9'6 | 2'3 | 12'1 | 10680 | 25'5 | -4'0 | 29'5 | 28'1 | 28'1 | -0.3303 |
| -0.326359 | 11'5 | 7'4 | 9'1 | 2'2 | 11'3 | 10700 | 26'7 | -4'2 | 31'1 | ... | ... | -0.325608 |
| -0.323194 | 9'3 | 6'7 | 8'5 | 2'1 | 10'6 | 10720 | 28'2 | -4'2 | 32'4 | ... | ... | -0.322375 |
| -0.318877 | 9'2 | 9'0 | 8'0 | 2'1 | 10'1 | 10740 | 29'5 | -4'3 | 34'0 | ... | ... | -0.318001 |
| -0.316314 | 8'3 | 8'3 | 7'4 | 2'1 | 9'5 | 10760 | 31'0 | -4'4 | 35'4 | ... | ... | -0.312479 |
| -0.309763 | ... | ... | 7'0 | 2'0 | 9'0 | 10780 | 32'4 | -4'4 | 37'0 | ... | ... | -0.308805 |
| -0.305139 | 8'1 | 5'1 | 6'5 | 1'7 | 8'4 | 10800 | 33'7 | -4'5 | 38'4 | ... | ... | -0.301047 |
| -0.299526 | 6'7 | 6'7 | 6'1 | 1'7 | 8'0 | 10820 | 35'3 | -4'5 | 40'0 | ... | ... | -0.295316 |
| -0.292914 | ... | ... | 5'6 | 1'6 | 7'4 | 10840 | 36'7 | -4'6 | 41'5 | ... | ... | -0.288592 |
| -0.285287 | 6'5 | 4'3 | 5'3 | 1'5 | 7'0 | 10860 | 38'4 | -4'6 | 43'2 | ... | ... | -0.284333 |
| -0.280225 | 5'5 | 4'2 | 5'0 | 1'5 | 6'5 | 10880 | 40'0 | -4'7 | 44'7 | ... | ... | -0.275711 |
| -0.274377 | 4'3 | 4'0 | 4'6 | 1'4 | 6'2 | 10900 | 41'5 | -5'0 | 46'5 | ... | ... | -0.269782 |
| -0.267735 | 5'0 | 3'6 | 4'3 | 1'4 | 5'7 | 10920 | 43'2 | -5'0 | 48'2 | ... | ... | -0.263071 |
| -0.26029 | 5'1 | 3'4 | 4'1 | 1'3 | 5'4 | 10940 | 44'7 | -5'1 | 50'0 | 48'0 | 48'0 | -0.255568 |
| -0.252021 | 4'4 | 3'2 | 3'7 | 1'2 | 5'1 | 10960 | 46'4 | -5'2 | 51'6 | ... | ... | -0.247255 |
| -0.247248 | 3'3 | 3'1 | 3'5 | 1'2 | 4'7 | 10980 | 48'2 | -5'2 | 53'4 | ... | ... | -0.242453 |
| -0.237443 | 4'2 | 2'6 | 3'3 | 1'1 | 4'4 | 11000 | 49'7 | -5'3 | 55'2 | ... | ... | -0.232632 |
| -0.231432 | 2'6 | 2'5 | 3'2 | 1'0 | 4'2 | 11020 | 51'5 | -5'3 | 57'0 | ... | ... | -0.226621 |
| -0.224863 | 3'1 | 2'4 | 3'0 | 1'0 | 4'0 | 11040 | 53'3 | -5'4 | 58'7 | ... | ... | -0.220067 |
| -0.217727 | 3'6 | 2'3 | 2'7 | 0'7 | 3'6 | 11060 | 55'1 | -5'4 | 60'5 | ... | ... | -0.212962 |
| -0.210011 | 3'1 | 2'3 | 2'5 | 0'7 | 3'4 | 11080 | 56'7 | -5'5 | 62'4 | ... | ... | -0.205296 |
| -0.201699 | 3'0 | 2'2 | 2'4 | 0'6 | 3'2 | 11100 | 58'5 | -5'6 | 64'3 | ... | ... | -0.197054 |
| -0.169785 | 2'0 | 1'5 | 1'7 | 0'4 | 2'3 | 11200 | 67'6 | -5'7 | 73'5 | ... | ... | -0.165738 |
| -0.149047 | 1'5 | 1'2 | 1'3 | 0'4 | 1'7 | 11300 | 77'1 | -6'1 | 83'2 | ... | ... | -0.138754 |
| -0.130848 | 1'2 | 1'0 | 1'1 | 0'3 | 1'4 | 11400 | 86'6 | -6'1 | 92'7 | ... | ... | -0.121063 |
| -0.108587 | ... | ... | 0'7 | 0'2 | 1'1 | 11500 | 96'4 | -6'2 | 102'6 | ... | ... | -0.108608 |
| -0.101763 | 1'0 | 0'7 | 0'6 | 0'2 | 1'0 | 11600 | 106'2 | -6'2 | 112'4 | ... | ... | -0.094074 |
| -0.083364 | ... | ... | 0'6 | 0'0 | 0'6 | 11700 | 116'0 | -6'4 | 122'4 | ... | ... | -0.077385 |
| -0.073702 | ... | ... | 0'5 | 0'0 | 0'5 | 11800 | 126'0 | -6'3 | 132'3 | ... | ... | -0.080437 |
| -0.07494 | ... | ... | 0'4 | 0'1 | 0'5 | 11900 | 135'7 | -6'3 | 142'2 | ... | ... | -0.072512 |
| -0.063814 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 12000 | 145'6 | -6'4 | 152'2 | ... | ... | -0.063866 |
| -0.064692 | 0'3 | 0'3 | 0'4 | 0'0 | 0'4 | 12100 | 155'6 | -6'4 | 162'2 | ... | ... | -0.066627 |
| -0.065523 | 0'3 | 0'3 | 0'3 | 0'1 | 0'4 | 12200 | 165'6 | -6'3 | 172'1 | ... | ... | -0.069379 |
| -0.052656 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 12300 | 175'5 | -6'4 | 182'1 | ... | ... | -0.059882 |
| -0.053221 | ... | ... | 0'3 | 0'0 | 0'3 | 12400 | 185'5 | -6'4 | 192'1 | ... | ... | -0.062575 |
| -0.053758 | ... | ... | 0'2 | 0'1 | 0'3 | 12500 | 195'5 | -6'3 | 202'0 | ... | ... | -0.065266 |
| -0.054275 | 0'2 | 0'2 | 0'2 | 0'1 | 0'3 | 12600 | 205'5 | -6'3 | 212'0 | ... | ... | -0.067954 |
| -0.039343 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 215'4 | -6'4 | 222'0 | ... | ... | -0.057716 |
| -0.040263 | ... | ... | 0'1 | 0'1 | 0'2 | 13000 | 245'4 | -6'4 | 252'0 | ... | ... | -0.065735 |
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.