Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.028599 | ... | ... | 259'4 | 0'0 | 259'4 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019808 |
| 0.027505 | ... | ... | 249'4 | 0'0 | 249'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019684 |
| 0.026412 | ... | ... | 239'4 | 0'0 | 239'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019557 |
| 0.025318 | ... | ... | 229'4 | 0'0 | 229'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019425 |
| 0.024224 | ... | ... | 219'4 | 0'0 | 219'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019285 |
| 0.023131 | ... | ... | 209'4 | 0'0 | 209'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01914 |
| 0.022037 | ... | ... | 199'4 | 0'0 | 199'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01899 |
| 0.020943 | ... | ... | 189'4 | 0'0 | 189'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018832 |
| 0.01985 | ... | ... | 179'4 | 0'0 | 179'4 | 8700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.018661 |
| 0.018756 | ... | ... | 169'4 | 0'0 | 169'4 | 8800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.018486 |
| 0.017663 | ... | ... | 159'4 | 0'0 | 159'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018301 |
| 0.016569 | ... | ... | 149'4 | 0'0 | 149'4 | 9000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031957 |
| 0.015475 | ... | ... | 139'4 | 0'0 | 139'4 | 9100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031552 |
| 0.014382 | ... | ... | 129'5 | 0'0 | 129'5 | 9200 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | -0.031113 |
| 0.013288 | ... | ... | 119'5 | 0'0 | 119'5 | 9300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.042399 |
| 0.012194 | ... | ... | 109'6 | 0'0 | 109'6 | 9400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.041658 |
| 0.011101 | ... | ... | 99'7 | 0'0 | 99'7 | 9500 | 0'5 | 0'1 | 0'4 | 0'5 | 0'4 | -0.06092 |
| 0.010007 | ... | ... | 90'0 | 0'0 | 90'0 | 9600 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | -0.068449 |
| 0.008913 | ... | ... | 80'2 | 0'0 | 80'2 | 9700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.074864 |
| 0.00782 | ... | ... | 70'5 | 0'0 | 70'5 | 9800 | 1'3 | 0'1 | 1'2 | 1'3 | 1'3 | -0.101444 |
| 0.006726 | ... | ... | 61'2 | 0'0 | 61'2 | 9900 | 1'7 | 0'0 | 1'7 | ... | ... | -0.121992 |
| -0.042404 | ... | ... | 55'7 | 0'0 | 55'7 | 9960 | 2'4 | 0'0 | 2'4 | ... | ... | -0.145369 |
| -0.057215 | ... | ... | 54'1 | 0'0 | 54'1 | 9980 | 2'6 | 0'0 | 2'6 | ... | ... | -0.153765 |
| -0.07034 | ... | ... | 52'3 | 0'0 | 52'3 | 10000 | 3'1 | 0'1 | 3'0 | 3'1 | 2'5 | -0.16621 |
| -0.082154 | ... | ... | 50'5 | 0'0 | 50'5 | 10020 | 3'2 | 0'0 | 3'2 | ... | ... | -0.168752 |
| -0.092876 | ... | ... | 48'7 | 0'0 | 48'7 | 10040 | 3'6 | 0'2 | 3'4 | 3'7 | 3'6 | -0.183949 |
| -0.107972 | ... | ... | 47'2 | 0'0 | 47'2 | 10060 | 4'1 | 0'2 | 3'7 | 4'1 | 4'1 | -0.193784 |
| -0.116598 | ... | ... | 45'4 | 0'0 | 45'4 | 10080 | 4'5 | 0'4 | 4'1 | 4'5 | 4'5 | -0.206617 |
| -0.129154 | ... | ... | 43'7 | 0'0 | 43'7 | 10100 | 4'7 | 0'3 | 4'4 | 5'0 | 4'6 | -0.210995 |
| -0.14479 | ... | ... | 42'3 | 0'0 | 42'3 | 10120 | 5'0 | 0'0 | 5'0 | ... | ... | -0.211314 |
| -0.154766 | ... | ... | 40'6 | 0'0 | 40'6 | 10140 | 5'7 | 0'4 | 5'3 | 5'7 | 5'6 | -0.231914 |
| -0.16755 | ... | ... | 39'2 | 0'0 | 39'2 | 10160 | 5'7 | 0'0 | 5'7 | ... | ... | -0.227879 |
| -0.178984 | ... | ... | 37'6 | 0'0 | 37'6 | 10180 | 6'3 | 0'0 | 6'3 | ... | ... | -0.236458 |
| -0.243145 | 38'3 | 38'3 | 36'2 | 2'1 | 38'3 | 10200 | 7'2 | 0'3 | 6'7 | 7'4 | 6'3 | -0.253093 |
| -0.198222 | ... | ... | 34'6 | 0'0 | 34'6 | 10220 | 7'3 | 0'0 | 7'3 | ... | ... | -0.250807 |
| -0.209207 | ... | ... | 33'3 | 0'0 | 33'3 | 10240 | 8'0 | 0'0 | 8'0 | ... | ... | -0.259432 |
| -0.218857 | ... | ... | 32'0 | 0'0 | 32'0 | 10260 | 8'5 | 0'0 | 8'5 | ... | ... | -0.266978 |
| -0.227249 | ... | ... | 30'5 | 0'0 | 30'5 | 10280 | 9'2 | 0'0 | 9'2 | ... | ... | -0.273486 |
| -0.237073 | ... | ... | 29'3 | 0'0 | 29'3 | 10300 | 10'2 | 0'3 | 9'7 | 10'2 | 10'2 | -0.286469 |
| -0.243005 | ... | ... | 28'0 | 0'0 | 28'0 | 10320 | 10'5 | 0'0 | 10'5 | ... | ... | -0.285913 |
| -0.267163 | 27'5 | 27'5 | 26'6 | 0'7 | 27'5 | 10340 | 11'3 | 0'0 | 11'3 | ... | ... | -0.291725 |
| -0.256247 | ... | ... | 25'4 | 0'0 | 25'4 | 10360 | 12'1 | 0'0 | 12'1 | ... | ... | -0.296448 |
| -0.263296 | ... | ... | 24'3 | 0'0 | 24'3 | 10380 | 12'7 | 0'0 | 12'7 | ... | ... | -0.300103 |
| -0.269026 | ... | ... | 23'2 | 0'0 | 23'2 | 10400 | 14'2 | 0'4 | 13'6 | 14'2 | 14'2 | -0.31364 |
| -0.27348 | ... | ... | 22'1 | 0'0 | 22'1 | 10420 | 14'5 | 0'0 | 14'5 | ... | ... | -0.308553 |
| -0.276688 | ... | ... | 21'0 | 0'0 | 21'0 | 10440 | 15'4 | 0'0 | 15'4 | ... | ... | -0.311105 |
| -0.280773 | ... | ... | 20'0 | 0'0 | 20'0 | 10460 | 16'4 | 0'0 | 16'4 | ... | ... | -0.314656 |
| -0.283596 | ... | ... | 19'0 | 0'0 | 19'0 | 10480 | 17'4 | 0'0 | 17'4 | ... | ... | -0.317081 |
| -0.285182 | ... | ... | 18'0 | 0'0 | 18'0 | 10500 | 20'0 | 1'4 | 18'4 | 20'0 | 20'0 | -0.343241 |
| -0.287611 | ... | ... | 17'1 | 0'0 | 17'1 | 10520 | 19'5 | 0'0 | 19'5 | ... | ... | -0.320685 |
| -0.286755 | ... | ... | 16'1 | 0'0 | 16'1 | 10540 | 20'5 | 0'0 | 20'5 | ... | ... | -0.319814 |
| -0.288858 | ... | ... | 15'3 | 0'0 | 15'3 | 10560 | 21'7 | 0'0 | 21'7 | ... | ... | -0.322022 |
| -0.287701 | ... | ... | 14'4 | 0'0 | 14'4 | 10580 | 23'0 | 0'0 | 23'0 | ... | ... | -0.321095 |
| -0.306765 | 14'7 | 14'7 | 13'6 | 1'1 | 14'7 | 10600 | 24'2 | 0'0 | 24'2 | ... | ... | -0.321241 |
| -0.286186 | ... | ... | 13'0 | 0'0 | 13'0 | 10620 | 25'4 | 0'0 | 25'4 | ... | ... | -0.320386 |
| -0.283756 | ... | ... | 12'2 | 0'0 | 12'2 | 10640 | 26'6 | 0'0 | 26'6 | ... | ... | -0.31854 |
| -0.284778 | 11'6 | 11'6 | 11'5 | 0'1 | 11'6 | 10660 | 28'1 | 0'0 | 28'1 | ... | ... | -0.317945 |
| -0.280229 | ... | ... | 11'0 | 0'0 | 11'0 | 10680 | 29'3 | 0'0 | 29'3 | ... | ... | -0.314166 |
| -0.276961 | ... | ... | 10'3 | 0'0 | 10'3 | 10700 | 30'6 | 0'0 | 30'6 | ... | ... | -0.311738 |
| -0.272689 | ... | ... | 9'6 | 0'0 | 9'6 | 10720 | 32'2 | 0'0 | 32'2 | ... | ... | -0.310823 |
| -0.26997 | ... | ... | 9'2 | 0'0 | 9'2 | 10740 | 33'5 | 0'0 | 33'5 | ... | ... | -0.306683 |
| -0.263743 | ... | ... | 8'5 | 0'0 | 8'5 | 10760 | 35'1 | 0'0 | 35'1 | ... | ... | -0.304189 |
| -0.259224 | ... | ... | 8'1 | 0'0 | 8'1 | 10780 | 36'5 | 0'0 | 36'5 | ... | ... | -0.300946 |
| -0.27904 | 8'7 | 7'7 | 7'5 | 1'1 | 8'6 | 10800 | 38'1 | 0'0 | 38'1 | ... | ... | -0.296955 |
| -0.250522 | ... | ... | 7'2 | 0'0 | 7'2 | 10820 | 39'5 | 0'0 | 39'5 | ... | ... | -0.292218 |
| -0.24347 | ... | ... | 6'6 | 0'0 | 6'6 | 10840 | 41'2 | 0'0 | 41'2 | ... | ... | -0.289573 |
| -0.238693 | ... | ... | 6'3 | 0'0 | 6'3 | 10860 | 42'6 | 0'0 | 42'6 | ... | ... | -0.283417 |
| -0.233231 | ... | ... | 6'0 | 0'0 | 6'0 | 10880 | 44'3 | 0'0 | 44'3 | ... | ... | -0.279523 |
| -0.227071 | ... | ... | 5'5 | 0'0 | 5'5 | 10900 | 46'0 | 0'0 | 46'0 | ... | ... | -0.275048 |
| -0.2202 | ... | ... | 5'2 | 0'0 | 5'2 | 10920 | 47'5 | 0'0 | 47'5 | ... | ... | -0.269991 |
| -0.216302 | ... | ... | 5'0 | 0'0 | 5'0 | 10940 | 49'3 | 0'0 | 49'3 | ... | ... | -0.267654 |
| -0.211938 | ... | ... | 4'6 | 0'0 | 4'6 | 10960 | 51'0 | 0'0 | 51'0 | ... | ... | -0.261529 |
| -0.203146 | ... | ... | 4'3 | 0'0 | 4'3 | 10980 | 52'6 | 0'0 | 52'6 | ... | ... | -0.258319 |
| -0.197699 | 4'2 | 4'1 | 4'1 | 0'0 | 4'1 | 11000 | 54'4 | 0'0 | 54'4 | ... | ... | -0.254719 |
| -0.191766 | ... | ... | 3'7 | 0'0 | 3'7 | 11020 | 56'2 | 0'0 | 56'2 | ... | ... | -0.250735 |
| -0.185338 | ... | ... | 3'5 | 0'0 | 3'5 | 11040 | 58'0 | 0'0 | 58'0 | ... | ... | -0.246366 |
| -0.182965 | ... | ... | 3'4 | 0'0 | 3'4 | 11060 | 59'7 | 0'0 | 59'7 | ... | ... | -0.245498 |
| -0.189552 | 3'5 | 3'5 | 3'2 | 0'3 | 3'5 | 11080 | 61'5 | 0'0 | 61'5 | ... | ... | -0.240469 |
| -0.172727 | ... | ... | 3'1 | 0'0 | 3'1 | 11100 | 63'3 | 0'0 | 63'3 | ... | ... | -0.235058 |
| -0.160003 | 2'5 | 2'5 | 2'3 | 0'2 | 2'5 | 11200 | 72'5 | 0'0 | 72'5 | ... | ... | -0.22067 |
| -0.13051 | ... | ... | 1'7 | 0'0 | 1'7 | 11300 | 82'1 | 0'0 | 82'1 | ... | ... | -0.210999 |
| -0.114388 | ... | ... | 1'4 | 0'0 | 1'4 | 11400 | 91'6 | 0'0 | 91'6 | ... | ... | -0.203438 |
| -0.102618 | ... | ... | 1'2 | 0'0 | 1'2 | 11500 | 101'4 | 0'0 | 101'4 | ... | ... | -0.19931 |
| -0.088762 | ... | ... | 1'0 | 0'0 | 1'0 | 11600 | 111'2 | 0'0 | 111'2 | ... | ... | -0.193785 |
| -0.08182 | ... | ... | 0'7 | 0'0 | 0'7 | 11700 | 121'1 | 0'0 | 121'1 | ... | ... | -0.193221 |
| -0.073984 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 11800 | 131'0 | 0'0 | 131'0 | ... | ... | -0.192017 |
| -0.065238 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 11900 | 140'7 | 0'0 | 140'7 | ... | ... | -0.190235 |
| -0.066221 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 12000 | 150'7 | 0'0 | 150'7 | ... | ... | -0.194747 |
| -0.056274 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 12100 | 160'6 | 0'0 | 160'6 | ... | ... | -0.192175 |
| -0.056983 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 12200 | 170'5 | 0'0 | 170'5 | ... | ... | -0.189157 |
| -0.045776 | ... | ... | 0'3 | 0'0 | 0'3 | 12300 | 180'5 | 0'0 | 180'5 | ... | ... | -0.193065 |
| -0.046257 | ... | ... | 0'3 | 0'0 | 0'3 | 12400 | 190'5 | 0'0 | 190'5 | ... | ... | -0.196878 |
| -0.046717 | ... | ... | 0'3 | 0'0 | 0'3 | 12500 | 200'5 | 0'0 | 200'5 | ... | ... | -0.200607 |
| -0.03389 | ... | ... | 0'2 | 0'0 | 0'2 | 12600 | 210'4 | 0'0 | 210'4 | ... | ... | -0.196658 |
| -0.034176 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 220'4 | 0'0 | 220'4 | ... | ... | -0.200165 |
| -0.019652 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 250'4 | 0'0 | 250'4 | ... | ... | -0.210362 |
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.