Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.108122 | ... | ... | 259'4 | 0'0 | 259'4 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019777 |
| -0.105485 | ... | ... | 249'4 | 0'0 | 249'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019653 |
| -0.102838 | ... | ... | 239'4 | 0'0 | 239'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019524 |
| -0.100182 | ... | ... | 229'4 | 0'0 | 229'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019391 |
| -0.097517 | ... | ... | 219'4 | 0'0 | 219'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019249 |
| -0.094842 | ... | ... | 209'4 | 0'0 | 209'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019103 |
| -0.092156 | ... | ... | 199'4 | 0'0 | 199'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018951 |
| -0.089456 | ... | ... | 189'4 | 0'0 | 189'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01879 |
| -0.086742 | ... | ... | 179'4 | 0'0 | 179'4 | 8700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.018617 |
| -0.084013 | ... | ... | 169'4 | 0'0 | 169'4 | 8800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.018442 |
| -0.081266 | ... | ... | 159'4 | 0'0 | 159'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018252 |
| -0.078498 | ... | ... | 149'4 | 0'0 | 149'4 | 9000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031857 |
| -0.075705 | ... | ... | 139'4 | 0'0 | 139'4 | 9100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031445 |
| -0.081782 | ... | ... | 129'5 | 0'0 | 129'5 | 9200 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.030999 |
| -0.078815 | ... | ... | 119'5 | 0'0 | 119'5 | 9300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.042219 |
| -0.084145 | ... | ... | 109'6 | 0'0 | 109'6 | 9400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.041463 |
| -0.088834 | ... | ... | 99'7 | 0'0 | 99'7 | 9500 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.050934 |
| -0.092824 | ... | ... | 90'0 | 0'0 | 90'0 | 9600 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | -0.068005 |
| -0.102919 | ... | ... | 80'2 | 0'0 | 80'2 | 9700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.074297 |
| -0.117291 | ... | ... | 70'5 | 0'0 | 70'5 | 9800 | 1'3 | 0'1 | 1'2 | 1'3 | 1'3 | -0.100492 |
| -0.139187 | ... | ... | 61'2 | 0'0 | 61'2 | 9900 | 1'7 | 0'0 | 1'7 | ... | ... | -0.120574 |
| -0.159018 | ... | ... | 55'7 | 0'0 | 55'7 | 9960 | 2'4 | 0'0 | 2'4 | ... | ... | -0.143405 |
| -0.166268 | ... | ... | 54'1 | 0'0 | 54'1 | 9980 | 2'6 | 0'0 | 2'6 | ... | ... | -0.151577 |
| -0.172988 | ... | ... | 52'3 | 0'0 | 52'3 | 10000 | 2'5 | -0'3 | 3'0 | 2'7 | 2'5 | -0.144973 |
| -0.179195 | ... | ... | 50'5 | 0'0 | 50'5 | 10020 | 3'2 | 0'0 | 3'2 | ... | ... | -0.166094 |
| -0.184899 | ... | ... | 48'7 | 0'0 | 48'7 | 10040 | 3'7 | 0'3 | 3'4 | 3'7 | 3'7 | -0.185001 |
| -0.193994 | ... | ... | 47'2 | 0'0 | 47'2 | 10060 | 4'1 | 0'2 | 3'7 | 4'1 | 4'1 | -0.190371 |
| -0.198581 | ... | ... | 45'4 | 0'0 | 45'4 | 10080 | 4'1 | 0'0 | 4'1 | ... | ... | -0.187533 |
| -0.206282 | ... | ... | 43'7 | 0'0 | 43'7 | 10100 | 4'4 | 0'0 | 4'4 | ... | ... | -0.195882 |
| -0.21666 | ... | ... | 42'3 | 0'0 | 42'3 | 10120 | 5'0 | 0'0 | 5'0 | ... | ... | -0.206946 |
| -0.222757 | ... | ... | 40'6 | 0'0 | 40'6 | 10140 | 5'3 | 0'0 | 5'3 | ... | ... | -0.213543 |
| -0.231299 | ... | ... | 39'2 | 0'0 | 39'2 | 10160 | 5'7 | 0'0 | 5'7 | ... | ... | -0.222612 |
| -0.238903 | ... | ... | 37'6 | 0'0 | 37'6 | 10180 | 6'3 | 0'0 | 6'3 | ... | ... | -0.230673 |
| -0.293134 | 38'3 | 38'3 | 36'2 | 2'1 | 38'3 | 10200 | 7'2 | 0'3 | 6'7 | 7'4 | 6'3 | -0.246557 |
| -0.25141 | ... | ... | 34'6 | 0'0 | 34'6 | 10220 | 7'3 | 0'0 | 7'3 | ... | ... | -0.243922 |
| -0.259038 | ... | ... | 33'3 | 0'0 | 33'3 | 10240 | 8'0 | 0'0 | 8'0 | ... | ... | -0.251886 |
| -0.265617 | ... | ... | 32'0 | 0'0 | 32'0 | 10260 | 8'5 | 0'0 | 8'5 | ... | ... | -0.258747 |
| -0.271174 | ... | ... | 30'5 | 0'0 | 30'5 | 10280 | 9'2 | 0'0 | 9'2 | ... | ... | -0.264537 |
| -0.278151 | ... | ... | 29'3 | 0'0 | 29'3 | 10300 | 10'2 | 0'3 | 9'7 | 10'2 | 10'2 | -0.276593 |
| -0.281644 | ... | ... | 28'0 | 0'0 | 28'0 | 10320 | 10'5 | 0'0 | 10'5 | ... | ... | -0.275366 |
| -0.302399 | 27'5 | 27'5 | 26'6 | 0'7 | 27'5 | 10340 | 11'3 | 0'0 | 11'3 | ... | ... | -0.280296 |
| -0.290156 | ... | ... | 25'4 | 0'0 | 25'4 | 10360 | 12'1 | 0'0 | 12'1 | ... | ... | -0.284095 |
| -0.294971 | ... | ... | 24'3 | 0'0 | 24'3 | 10380 | 12'7 | 0'0 | 12'7 | ... | ... | -0.286779 |
| -0.29863 | ... | ... | 23'2 | 0'0 | 23'2 | 10400 | 14'2 | 0'4 | 13'6 | 14'2 | 14'2 | -0.299106 |
| -0.30115 | ... | ... | 22'1 | 0'0 | 22'1 | 10420 | 14'5 | 0'0 | 14'5 | ... | ... | -0.293056 |
| -0.302543 | ... | ... | 21'0 | 0'0 | 21'0 | 10440 | 15'4 | 0'0 | 15'4 | ... | ... | -0.29444 |
| -0.304887 | ... | ... | 20'0 | 0'0 | 20'0 | 10460 | 16'4 | 0'0 | 16'4 | ... | ... | -0.296741 |
| -0.306083 | ... | ... | 19'0 | 0'0 | 19'0 | 10480 | 17'4 | 0'0 | 17'4 | ... | ... | -0.29786 |
| -0.306138 | ... | ... | 18'0 | 0'0 | 18'0 | 10500 | 18'4 | 0'0 | 18'4 | ... | ... | -0.297805 |
| -0.307129 | ... | ... | 17'1 | 0'0 | 17'1 | 10520 | 19'5 | 0'0 | 19'5 | ... | ... | -0.298655 |
| -0.304908 | ... | ... | 16'1 | 0'0 | 16'1 | 10540 | 20'5 | 0'0 | 20'5 | ... | ... | -0.296263 |
| -0.305758 | ... | ... | 15'3 | 0'0 | 15'3 | 10560 | 21'7 | 0'0 | 21'7 | ... | ... | -0.296917 |
| -0.303399 | ... | ... | 14'4 | 0'0 | 14'4 | 10580 | 23'0 | 0'0 | 23'0 | ... | ... | -0.294334 |
| -0.321677 | 14'7 | 14'7 | 13'6 | 1'1 | 14'7 | 10600 | 24'2 | 0'0 | 24'2 | ... | ... | -0.292785 |
| -0.299739 | ... | ... | 13'0 | 0'0 | 13'0 | 10620 | 25'4 | 0'0 | 25'4 | ... | ... | -0.290157 |
| -0.296324 | ... | ... | 12'2 | 0'0 | 12'2 | 10640 | 26'6 | 0'0 | 26'6 | ... | ... | -0.286448 |
| -0.294177 | ... | ... | 11'5 | 0'0 | 11'5 | 10660 | 28'1 | 0'0 | 28'1 | ... | ... | -0.283997 |
| -0.291074 | ... | ... | 11'0 | 0'0 | 11'0 | 10680 | 29'3 | 0'0 | 29'3 | ... | ... | -0.278153 |
| -0.287015 | ... | ... | 10'3 | 0'0 | 10'3 | 10700 | 30'6 | 0'0 | 30'6 | ... | ... | -0.273676 |
| -0.28199 | ... | ... | 9'6 | 0'0 | 9'6 | 10720 | 32'2 | 0'0 | 32'2 | ... | ... | -0.270781 |
| -0.278617 | ... | ... | 9'2 | 0'0 | 9'2 | 10740 | 33'5 | 0'0 | 33'5 | ... | ... | -0.26439 |
| -0.271706 | ... | ... | 8'5 | 0'0 | 8'5 | 10760 | 35'1 | 0'0 | 35'1 | ... | ... | -0.259736 |
| -0.266595 | ... | ... | 8'1 | 0'0 | 8'1 | 10780 | 36'5 | 0'0 | 36'5 | ... | ... | -0.254236 |
| -0.289237 | 8'7 | 8'6 | 7'5 | 1'2 | 8'7 | 10800 | 38'1 | 0'0 | 38'1 | ... | ... | -0.247876 |
| -0.256862 | ... | ... | 7'2 | 0'0 | 7'2 | 10820 | 39'5 | 0'0 | 39'5 | ... | ... | -0.240641 |
| -0.249298 | ... | ... | 6'6 | 0'0 | 6'6 | 10840 | 41'2 | 0'0 | 41'2 | ... | ... | -0.235712 |
| -0.244099 | ... | ... | 6'3 | 0'0 | 6'3 | 10860 | 42'6 | 0'0 | 42'6 | ... | ... | -0.226784 |
| -0.238231 | ... | ... | 6'0 | 0'0 | 6'0 | 10880 | 44'3 | 0'0 | 44'3 | ... | ... | -0.220377 |
| -0.231686 | ... | ... | 5'5 | 0'0 | 5'5 | 10900 | 46'0 | 0'0 | 46'0 | ... | ... | -0.213266 |
| -0.224448 | ... | ... | 5'2 | 0'0 | 5'2 | 10920 | 47'5 | 0'0 | 47'5 | ... | ... | -0.205434 |
| -0.220268 | ... | ... | 5'0 | 0'0 | 5'0 | 10940 | 49'3 | 0'0 | 49'3 | ... | ... | -0.200763 |
| -0.215633 | ... | ... | 4'6 | 0'0 | 4'6 | 10960 | 51'0 | 0'0 | 51'0 | ... | ... | -0.191584 |
| -0.206513 | ... | ... | 4'3 | 0'0 | 4'3 | 10980 | 52'6 | 0'0 | 52'6 | ... | ... | -0.185837 |
| -0.200822 | 4'2 | 4'1 | 4'1 | 0'0 | 4'1 | 11000 | 54'4 | 0'0 | 54'4 | ... | ... | -0.179605 |
| -0.194654 | ... | ... | 3'7 | 0'0 | 3'7 | 11020 | 56'2 | 0'0 | 56'2 | ... | ... | -0.172877 |
| -0.187999 | ... | ... | 3'5 | 0'0 | 3'5 | 11040 | 58'0 | 0'0 | 58'0 | ... | ... | -0.165643 |
| -0.185481 | ... | ... | 3'4 | 0'0 | 3'4 | 11060 | 59'7 | 0'0 | 59'7 | ... | ... | -0.16274 |
| -0.192067 | 3'5 | 3'5 | 3'2 | 0'3 | 3'5 | 11080 | 61'5 | 0'0 | 61'5 | ... | ... | -0.154629 |
| -0.174903 | ... | ... | 3'1 | 0'0 | 3'1 | 11100 | 63'3 | 0'0 | 63'3 | ... | ... | -0.145956 |
| -0.161665 | 2'5 | 2'5 | 2'3 | 0'2 | 2'5 | 11200 | 72'5 | 0'0 | 72'5 | ... | ... | -0.118386 |
| -0.131626 | ... | ... | 1'7 | 0'0 | 1'7 | 11300 | 82'1 | 0'0 | 82'1 | ... | ... | -0.096871 |
| -0.115217 | ... | ... | 1'4 | 0'0 | 1'4 | 11400 | 91'6 | 0'0 | 91'6 | ... | ... | -0.07825 |
| -0.10326 | ... | ... | 1'2 | 0'0 | 1'2 | 11500 | 101'4 | 0'0 | 101'4 | ... | ... | -0.064793 |
| -0.089245 | ... | ... | 1'0 | 0'0 | 1'0 | 11600 | 111'2 | 0'0 | 111'2 | ... | ... | -0.049224 |
| -0.082214 | ... | ... | 0'7 | 0'0 | 0'7 | 11700 | 121'1 | 0'0 | 121'1 | ... | ... | -0.041842 |
| -0.074303 | ... | ... | 0'6 | 0'0 | 0'6 | 11800 | 131'0 | 0'0 | 131'0 | ... | ... | -0.033725 |
| -0.06549 | ... | ... | 0'5 | 0'0 | 0'5 | 11900 | 140'7 | 0'0 | 140'7 | ... | ... | -0.024826 |
| -0.066457 | ... | ... | 0'5 | 0'0 | 0'5 | 12000 | 150'7 | 0'0 | 150'7 | ... | ... | -0.027429 |
| -0.056455 | ... | ... | 0'4 | 0'0 | 0'4 | 12100 | 160'6 | 0'0 | 160'6 | ... | ... | -0.017744 |
| -0.057153 | ... | ... | 0'4 | 0'0 | 0'4 | 12200 | 170'5 | 0'0 | 170'5 | ... | ... | -0.007073 |
| -0.045899 | ... | ... | 0'3 | 0'0 | 0'3 | 12300 | 180'5 | 0'0 | 180'5 | ... | ... | -0.00994 |
| -0.046373 | ... | ... | 0'3 | 0'0 | 0'3 | 12400 | 190'5 | 0'0 | 190'5 | ... | ... | -0.012764 |
| -0.04683 | ... | ... | 0'3 | 0'0 | 0'3 | 12500 | 200'5 | 0'0 | 200'5 | ... | ... | -0.015549 |
| -0.033962 | ... | ... | 0'2 | 0'0 | 0'2 | 12600 | 210'4 | 0'0 | 210'4 | ... | ... | -0.004426 |
| -0.034246 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 220'4 | 0'0 | 220'4 | ... | ... | -0.007382 |
| -0.019683 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 250'4 | 0'0 | 250'4 | ... | ... | -0.015978 |
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.