Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.08198 | ... | ... | 243'4 | 12'6 | 256'2 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049395 |
| -0.078792 | ... | ... | 233'4 | 12'6 | 246'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049081 |
| -0.075603 | ... | ... | 223'4 | 12'6 | 236'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048756 |
| -0.072413 | ... | ... | 213'4 | 12'6 | 226'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04842 |
| -0.069221 | ... | ... | 203'4 | 12'6 | 216'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04806 |
| -0.066028 | ... | ... | 193'4 | 12'6 | 206'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047691 |
| -0.062834 | ... | ... | 183'4 | 12'6 | 196'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047308 |
| -0.059639 | ... | ... | 173'4 | 12'6 | 186'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046895 |
| -0.056443 | ... | ... | 163'4 | 12'6 | 176'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046461 |
| -0.053245 | ... | ... | 153'4 | 12'6 | 166'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046016 |
| -0.050047 | ... | ... | 143'4 | 12'6 | 156'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045529 |
| -0.046847 | ... | ... | 133'4 | 12'6 | 146'2 | 9000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.045013 |
| -0.043645 | ... | ... | 123'4 | 12'6 | 136'2 | 9100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.04447 |
| -0.040443 | ... | ... | 113'5 | 12'5 | 126'2 | 9200 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.043881 |
| -0.06919 | ... | ... | 103'5 | 12'6 | 116'3 | 9300 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | -0.043247 |
| -0.065811 | ... | ... | 93'6 | 12'5 | 106'3 | 9400 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.074705 |
| -0.062401 | ... | ... | 83'6 | 12'5 | 96'3 | 9500 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.073256 |
| -0.086411 | ... | ... | 73'7 | 12'5 | 86'4 | 9600 | 0'3 | -0'1 | 0'4 | 0'3 | 0'2 | -0.098769 |
| -0.082391 | ... | ... | 64'1 | 12'3 | 76'4 | 9700 | 0'3 | -0'3 | 0'6 | 0'4 | 0'3 | -0.096172 |
| -0.104026 | ... | ... | 58'2 | 12'3 | 70'5 | 9760 | 0'3 | -0'4 | 0'7 | ... | ... | -0.09446 |
| -0.103039 | 63'4 | 63'4 | 56'3 | 12'2 | 68'5 | 9780 | 0'4 | -0'3 | 0'7 | ... | ... | -0.117257 |
| -0.10204 | 61'4 | 61'4 | 54'4 | 12'1 | 66'5 | 9800 | 0'4 | -0'4 | 1'0 | 1'0 | 0'3 | -0.116453 |
| -0.101027 | ... | ... | 52'4 | 12'1 | 64'5 | 9820 | 0'4 | -0'5 | 1'1 | 1'1 | 1'1 | -0.115627 |
| -0.1218 | ... | ... | 50'5 | 12'1 | 62'6 | 9840 | 0'4 | -0'6 | 1'2 | ... | ... | -0.114778 |
| -0.120588 | ... | ... | 48'7 | 11'7 | 60'6 | 9860 | 0'5 | -0'6 | 1'3 | 1'3 | 0'4 | -0.134992 |
| -0.119353 | ... | ... | 47'0 | 11'6 | 58'6 | 9880 | 0'5 | -0'7 | 1'4 | ... | ... | -0.133889 |
| -0.138071 | 56'0 | 44'1 | 45'1 | 11'6 | 56'7 | 9900 | 0'5 | -1'0 | 1'5 | 1'5 | 0'5 | -0.132752 |
| -0.136599 | ... | ... | 43'2 | 11'5 | 54'7 | 9920 | 0'6 | -1'1 | 1'7 | 1'7 | 0'6 | -0.150879 |
| -0.153658 | ... | ... | 41'3 | 11'5 | 53'0 | 9940 | 0'6 | -1'2 | 2'0 | 1'3 | 0'6 | -0.149451 |
| -0.151916 | ... | ... | 39'5 | 11'3 | 51'0 | 9960 | 0'7 | -1'2 | 2'1 | 1'6 | 1'4 | -0.165904 |
| -0.16744 | ... | ... | 37'7 | 11'2 | 49'1 | 9980 | 0'7 | -1'4 | 2'3 | 2'3 | 0'7 | -0.164155 |
| -0.181781 | 45'6 | 45'6 | 36'1 | 11'1 | 47'2 | 10000 | 1'0 | -1'5 | 2'5 | 2'7 | 0'7 | -0.179058 |
| -0.179446 | ... | ... | 34'3 | 10'7 | 45'2 | 10020 | 1'1 | -1'7 | 3'0 | 3'2 | 1'4 | -0.192776 |
| -0.192389 | ... | ... | 32'6 | 10'5 | 43'3 | 10040 | 1'2 | -2'0 | 3'2 | 2'4 | 2'3 | -0.205388 |
| -0.204267 | ... | ... | 31'1 | 10'3 | 41'4 | 10060 | 1'3 | -2'2 | 3'5 | 2'3 | 1'2 | -0.216943 |
| -0.215116 | ... | ... | 29'4 | 10'1 | 39'5 | 10080 | 1'4 | -2'4 | 4'0 | 3'4 | 2'2 | -0.227475 |
| -0.237883 | ... | ... | 27'7 | 10'0 | 37'7 | 10100 | 1'5 | -2'7 | 4'4 | 5'2 | 1'4 | -0.237003 |
| -0.246176 | ... | ... | 26'3 | 9'5 | 36'0 | 10120 | 1'7 | -3'1 | 5'0 | 5'0 | 1'5 | -0.25769 |
| -0.265053 | ... | ... | 24'7 | 9'3 | 34'2 | 10140 | 2'1 | -3'3 | 5'4 | 4'4 | 1'7 | -0.276097 |
| -0.281764 | ... | ... | 23'4 | 9'0 | 32'4 | 10160 | 2'3 | -3'5 | 6'0 | 6'3 | 2'0 | -0.292369 |
| -0.306467 | ... | ... | 22'1 | 8'6 | 30'7 | 10180 | 2'5 | -4'0 | 6'5 | 7'3 | 2'3 | -0.30659 |
| -0.318556 | 30'3 | 23'4 | 20'6 | 8'3 | 29'1 | 10200 | 3'0 | -4'2 | 7'2 | 7'5 | 2'4 | -0.328207 |
| -0.337585 | ... | ... | 19'3 | 8'1 | 27'4 | 10220 | 3'2 | -4'5 | 7'7 | 8'4 | 3'1 | -0.337972 |
| -0.353685 | ... | ... | 18'1 | 7'6 | 25'7 | 10240 | 3'5 | -5'0 | 8'5 | 7'7 | 5'2 | -0.354162 |
| -0.374701 | 16'3 | 16'3 | 16'7 | 7'4 | 24'3 | 10260 | 4'1 | -5'2 | 9'3 | 7'7 | 3'6 | -0.37525 |
| -0.384727 | 22'5 | 22'5 | 15'6 | 7'0 | 22'6 | 10280 | 4'4 | -5'6 | 10'2 | 7'7 | 4'2 | -0.385299 |
| -0.39892 | 22'4 | 12'1 | 14'5 | 6'5 | 21'2 | 10300 | 5'0 | -6'1 | 11'1 | 12'4 | 4'3 | -0.399499 |
| -0.416097 | 14'2 | 11'3 | 13'5 | 6'2 | 19'7 | 10320 | 5'5 | -6'4 | 12'1 | 12'0 | 5'4 | -0.416663 |
| -0.422955 | 19'4 | 14'6 | 12'4 | 5'7 | 18'3 | 10340 | 6'2 | -6'6 | 13'0 | 14'5 | 5'7 | -0.429653 |
| -0.43812 | 18'6 | 9'7 | 11'5 | 5'4 | 17'1 | 10360 | 6'7 | -7'2 | 14'1 | 12'1 | 6'4 | -0.438591 |
| -0.448738 | 12'6 | 11'3 | 10'6 | 5'1 | 15'7 | 10380 | 7'5 | -7'5 | 15'2 | 11'6 | 7'3 | -0.449137 |
| -0.454935 | 16'0 | 7'5 | 9'7 | 4'6 | 14'5 | 10400 | 8'3 | -8'0 | 16'3 | 14'6 | 7'3 | -0.455249 |
| -0.462035 | 13'4 | 7'1 | 9'0 | 4'4 | 13'4 | 10420 | 9'2 | -8'2 | 17'4 | 14'0 | 8'5 | -0.462255 |
| -0.46449 | 12'1 | 7'0 | 8'3 | 4'0 | 12'3 | 10440 | 10'1 | -8'5 | 18'6 | 14'3 | 10'0 | -0.464608 |
| -0.467489 | 13'1 | 6'5 | 7'5 | 3'6 | 11'3 | 10460 | 11'1 | -9'0 | 20'1 | 18'3 | 11'0 | -0.467502 |
| -0.465776 | 9'6 | 5'5 | 7'0 | 3'3 | 10'3 | 10480 | 12'1 | -9'3 | 21'4 | 15'5 | 11'7 | -0.465684 |
| -0.464599 | 11'4 | 4'7 | 6'3 | 3'1 | 9'4 | 10500 | 13'2 | -9'5 | 22'7 | 17'1 | 12'2 | -0.464404 |
| -0.458793 | 10'0 | 4'2 | 5'7 | 2'6 | 8'5 | 10520 | 14'3 | -10'0 | 24'3 | 14'3 | 13'5 | -0.458502 |
| -0.453873 | 9'5 | 4'2 | 5'3 | 2'4 | 7'7 | 10540 | 15'5 | -10'1 | 25'6 | 19'2 | 15'0 | -0.453493 |
| -0.444551 | 8'4 | 4'6 | 4'7 | 2'2 | 7'1 | 10560 | 16'7 | -10'4 | 27'3 | ... | ... | -0.444095 |
| -0.436827 | 7'7 | 6'1 | 4'4 | 2'0 | 6'4 | 10580 | 18'2 | -10'5 | 28'7 | ... | ... | -0.436309 |
| -0.431466 | 7'6 | 3'0 | 4'0 | 2'0 | 6'0 | 10600 | 19'5 | -10'7 | 30'4 | 29'3 | 19'1 | -0.424532 |
| -0.416015 | 6'7 | 2'7 | 3'6 | 1'5 | 5'3 | 10620 | 21'1 | -11'0 | 32'1 | ... | ... | -0.415425 |
| -0.410599 | 6'2 | 4'3 | 3'3 | 1'5 | 5'0 | 10640 | 22'5 | -11'2 | 33'7 | ... | ... | -0.40292 |
| -0.395051 | 5'6 | 2'3 | 3'1 | 1'3 | 4'4 | 10660 | 24'2 | -11'2 | 35'4 | ... | ... | -0.394465 |
| -0.383901 | 5'2 | 2'1 | 2'6 | 1'3 | 4'1 | 10680 | 25'6 | -11'4 | 37'2 | ... | ... | -0.375406 |
| -0.370059 | 4'7 | 1'6 | 2'4 | 1'2 | 3'6 | 10700 | 27'3 | -11'5 | 39'0 | 30'4 | 25'4 | -0.361158 |
| -0.353477 | 3'0 | 3'0 | 2'3 | 1'0 | 3'3 | 10720 | 29'1 | -11'5 | 40'6 | ... | ... | -0.353081 |
| -0.334049 | 4'0 | 2'6 | 2'1 | 0'7 | 3'0 | 10740 | 30'6 | -11'7 | 42'5 | ... | ... | -0.333789 |
| -0.321715 | 3'5 | 1'4 | 2'0 | 0'6 | 2'6 | 10760 | 32'4 | -11'7 | 44'3 | ... | ... | -0.321592 |
| -0.30748 | ... | ... | 1'6 | 0'6 | 2'4 | 10780 | 34'2 | -12'0 | 46'2 | ... | ... | -0.307535 |
| -0.291296 | 3'0 | 1'2 | 1'5 | 0'5 | 2'2 | 10800 | 36'0 | -12'1 | 48'1 | ... | ... | -0.291568 |
| -0.284896 | 2'6 | 2'6 | 1'4 | 0'5 | 2'1 | 10820 | 37'6 | -12'1 | 49'7 | ... | ... | -0.273618 |
| -0.26529 | 1'1 | 1'1 | 1'3 | 0'4 | 1'7 | 10840 | 39'5 | -12'1 | 51'6 | 53'0 | 53'0 | -0.266048 |
| -0.256587 | 2'1 | 1'0 | 1'2 | 0'4 | 1'6 | 10860 | 41'3 | -12'3 | 53'6 | ... | ... | -0.244596 |
| -0.246966 | 1'0 | 1'0 | 1'1 | 0'4 | 1'5 | 10880 | 43'2 | -12'3 | 55'5 | ... | ... | -0.234708 |
| -0.236418 | 1'6 | 1'2 | 1'1 | 0'3 | 1'4 | 10900 | 45'1 | -12'3 | 57'4 | ... | ... | -0.2239 |
| -0.224931 | 0'6 | 0'6 | 1'0 | 0'3 | 1'3 | 10920 | 47'0 | -12'3 | 59'3 | ... | ... | -0.212151 |
| -0.212478 | 1'5 | 0'6 | 0'7 | 0'3 | 1'2 | 10940 | 48'7 | -12'4 | 61'3 | ... | ... | -0.199432 |
| -0.199018 | 1'3 | 1'2 | 0'7 | 0'2 | 1'1 | 10960 | 50'7 | -12'3 | 63'2 | ... | ... | -0.201837 |
| -0.184495 | 1'3 | 1'2 | 0'6 | 0'2 | 1'0 | 10980 | 52'6 | -12'4 | 65'2 | ... | ... | -0.187844 |
| -0.18635 | 1'3 | 0'6 | 0'6 | 0'2 | 1'0 | 11000 | 54'5 | -12'4 | 67'1 | ... | ... | -0.172794 |
| -0.170426 | ... | ... | 0'6 | 0'1 | 0'7 | 11020 | 56'5 | -12'4 | 69'1 | ... | ... | -0.174646 |
| -0.17197 | 1'0 | 1'0 | 0'5 | 0'2 | 0'7 | 11040 | 58'4 | -12'5 | 71'1 | ... | ... | -0.158232 |
| -0.154575 | 0'4 | 0'4 | 0'5 | 0'1 | 0'6 | 11060 | 60'4 | -12'4 | 73'0 | ... | ... | -0.159824 |
| -0.155845 | ... | ... | 0'5 | 0'1 | 0'6 | 11080 | 62'3 | -12'5 | 75'0 | ... | ... | -0.141959 |
| -0.157078 | 0'6 | 0'6 | 0'4 | 0'2 | 0'6 | 11100 | 64'3 | -12'5 | 77'0 | ... | ... | -0.143319 |
| -0.119362 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 11200 | 74'2 | -12'4 | 86'6 | ... | ... | -0.128394 |
| -0.098151 | 0'4 | 0'2 | 0'2 | 0'1 | 0'3 | 11300 | 84'1 | -12'5 | 96'6 | ... | ... | -0.1104 |
| -0.10054 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 11400 | 94'0 | -12'5 | 106'5 | ... | ... | -0.089347 |
| -0.074358 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 11500 | 103'7 | -12'6 | 116'5 | ... | ... | -0.064963 |
| -0.075712 | 0'1 | 0'1 | 0'1 | 0'1 | 0'2 | 11600 | 113'7 | -12'5 | 126'4 | ... | ... | -0.068353 |
| -0.07696 | 0'1 | 0'1 | 0'1 | 0'1 | 0'2 | 11700 | 123'7 | -12'5 | 136'4 | ... | ... | -0.071714 |
| -0.044328 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11800 | 133'7 | -12'5 | 146'4 | ... | ... | -0.075055 |
| -0.044886 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 143'6 | -12'6 | 156'4 | ... | ... | -0.046049 |
| -0.045407 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12000 | 153'6 | -12'6 | 166'4 | ... | ... | -0.049252 |
| -0.0459 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 163'6 | -12'6 | 176'4 | ... | ... | -0.052454 |
| -0.046356 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 173'6 | -12'6 | 186'4 | ... | ... | -0.055655 |
| -0.046795 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12300 | 183'6 | -12'6 | 196'4 | ... | ... | -0.058856 |
| -0.047216 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12400 | 193'6 | -12'6 | 206'4 | ... | ... | -0.062055 |
| -0.047606 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 203'6 | -12'6 | 216'4 | ... | ... | -0.065253 |
| -0.047977 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 213'6 | -12'6 | 226'4 | ... | ... | -0.068451 |
| -0.048343 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 223'6 | -12'6 | 236'4 | ... | ... | -0.071648 |
| -0.04933 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 253'6 | -12'6 | 266'4 | ... | ... | -0.081236 |
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.