Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.113216 | ... | ... | 953'0 | 11'4 | 964'4 | 100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| -0.199742 | ... | ... | 483'0 | 11'4 | 494'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.108914 |
| -0.191844 | ... | ... | 463'0 | 11'4 | 474'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.108304 |
| -0.18392 | ... | ... | 443'0 | 11'4 | 454'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.107669 |
| -0.175967 | ... | ... | 423'0 | 11'4 | 434'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.106985 |
| -0.167981 | ... | ... | 403'0 | 11'4 | 414'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.106267 |
| -0.159974 | ... | ... | 383'0 | 11'4 | 394'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.105516 |
| -0.151947 | ... | ... | 363'0 | 11'4 | 374'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.104702 |
| -0.143904 | ... | ... | 343'0 | 11'4 | 354'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.103859 |
| -0.135846 | ... | ... | 323'0 | 11'4 | 334'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.102958 |
| -0.127782 | ... | ... | 303'0 | 11'4 | 314'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.101996 |
| -0.119707 | ... | ... | 283'0 | 11'4 | 294'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.100971 |
| -0.111621 | ... | ... | 263'0 | 11'4 | 274'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.099863 |
| -0.103516 | ... | ... | 243'0 | 11'4 | 254'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.09869 |
| -0.099461 | ... | ... | 233'0 | 11'4 | 244'4 | 7300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.098056 |
| -0.095404 | ... | ... | 223'0 | 11'4 | 234'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.097401 |
| -0.091344 | ... | ... | 213'0 | 11'4 | 224'4 | 7500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.096722 |
| -0.087283 | ... | ... | 203'0 | 11'4 | 214'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.096006 |
| -0.083221 | ... | ... | 193'0 | 11'4 | 204'4 | 7700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095262 |
| -0.079157 | ... | ... | 183'0 | 11'4 | 194'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094486 |
| -0.075092 | ... | ... | 173'0 | 11'4 | 184'4 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093653 |
| -0.071026 | ... | ... | 163'0 | 11'4 | 174'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092784 |
| -0.066959 | ... | ... | 153'0 | 11'4 | 164'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091882 |
| -0.062894 | ... | ... | 143'0 | 11'4 | 154'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090896 |
| -0.129542 | ... | ... | 133'1 | 11'4 | 144'5 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08986 |
| -0.125103 | ... | ... | 123'1 | 11'4 | 134'5 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088758 |
| -0.120625 | ... | ... | 113'1 | 11'4 | 124'5 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087562 |
| -0.116098 | ... | ... | 103'1 | 11'4 | 114'5 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086281 |
| -0.111495 | ... | ... | 93'1 | 11'4 | 104'5 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084885 |
| -0.106816 | ... | ... | 83'1 | 11'4 | 94'5 | 8800 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.083351 |
| -0.102025 | ... | ... | 73'1 | 11'4 | 84'5 | 8900 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.081654 |
| -0.097111 | ... | ... | 63'2 | 11'3 | 74'5 | 9000 | 0'1 | -0'2 | 0'3 | ... | ... | -0.07977 |
| -0.09201 | ... | ... | 53'3 | 11'2 | 64'5 | 9100 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.135001 |
| -0.139225 | ... | ... | 43'5 | 11'1 | 54'6 | 9200 | 0'2 | -0'3 | 0'5 | 0'4 | 0'2 | -0.130231 |
| -0.175843 | ... | ... | 34'0 | 10'7 | 44'7 | 9300 | 0'3 | -0'5 | 1'0 | 1'0 | 0'3 | -0.170305 |
| -0.270589 | 26'2 | 25'2 | 24'7 | 10'3 | 35'2 | 9400 | 0'6 | -1'1 | 1'7 | 2'0 | 0'5 | -0.268316 |
| -0.351624 | 26'4 | 24'4 | 16'4 | 9'2 | 25'6 | 9500 | 1'3 | -2'1 | 3'4 | 3'6 | 1'0 | -0.375329 |
| -0.511829 | 18'6 | 10'6 | 9'6 | 7'4 | 17'2 | 9600 | 2'6 | -4'0 | 6'6 | 7'5 | 2'1 | -0.512235 |
| -0.62051 | 11'2 | 4'1 | 4'7 | 5'2 | 10'1 | 9700 | 5'5 | -6'2 | 11'7 | 11'3 | 4'3 | -0.62076 |
| -0.591893 | 6'0 | 2'2 | 2'1 | 2'7 | 5'0 | 9800 | 10'4 | -8'5 | 19'1 | 20'2 | 8'7 | -0.591598 |
| -0.421317 | 2'4 | 1'3 | 0'7 | 1'1 | 2'0 | 9900 | 17'4 | -10'3 | 27'7 | 17'0 | 16'0 | -0.421061 |
| -0.246999 | 1'0 | 0'4 | 0'3 | 0'3 | 0'6 | 10000 | 26'2 | -11'1 | 37'3 | 37'1 | 24'6 | -0.248246 |
| -0.118379 | 0'3 | 0'2 | 0'1 | 0'1 | 0'2 | 10100 | 35'6 | -11'3 | 47'1 | ... | ... | -0.123213 |
| -0.072472 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 10200 | 45'5 | -11'4 | 57'1 | 48'0 | 43'5 | -0.081551 |
| -0.075384 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 10300 | 55'5 | -11'4 | 67'1 | 54'2 | 54'2 | -0.087206 |
| -0.077841 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 10400 | 65'5 | -11'4 | 77'1 | 72'0 | 64'4 | -0.092529 |
| -0.079971 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 10500 | 75'5 | -11'4 | 87'1 | 78'4 | 77'4 | -0.097615 |
| -0.081838 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 10600 | 85'5 | -11'4 | 97'1 | 89'0 | 89'0 | -0.10251 |
| -0.083511 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 10700 | 95'5 | -11'4 | 107'1 | ... | ... | -0.107295 |
| -0.085036 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 105'5 | -11'4 | 117'1 | 109'4 | 109'4 | -0.111964 |
| -0.086416 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 115'5 | -11'4 | 127'1 | ... | ... | -0.116559 |
| -0.087694 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 125'5 | -11'3 | 137'0 | 131'4 | 123'2 | -0.121087 |
| -0.088877 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 135'5 | -11'3 | 147'0 | ... | ... | -0.125562 |
| -0.089973 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 145'5 | -11'3 | 157'0 | ... | ... | -0.129998 |
| -0.091008 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 155'4 | -11'4 | 167'0 | ... | ... | -0.063313 |
| -0.091987 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 165'4 | -11'4 | 177'0 | ... | ... | -0.06738 |
| -0.092882 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 175'4 | -11'4 | 187'0 | ... | ... | -0.071446 |
| -0.093757 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 185'4 | -11'4 | 197'0 | ... | ... | -0.075512 |
| -0.094593 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 195'4 | -11'4 | 207'0 | ... | ... | -0.079578 |
| -0.095359 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 205'4 | -11'4 | 217'0 | 207'4 | 207'2 | -0.083646 |
| -0.096097 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 215'4 | -11'4 | 227'0 | ... | ... | -0.087713 |
| -0.096826 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 225'4 | -11'4 | 237'0 | ... | ... | -0.09178 |
| -0.097512 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 235'4 | -11'4 | 247'0 | ... | ... | -0.095846 |
| -0.098159 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 245'4 | -11'4 | 257'0 | ... | ... | -0.099912 |
| -0.098784 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 255'4 | -11'4 | 267'0 | ... | ... | -0.103977 |
| -0.099396 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 265'4 | -11'4 | 277'0 | ... | ... | -0.108041 |
| -0.099988 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 275'4 | -11'4 | 287'0 | ... | ... | -0.112105 |
| -0.100548 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 285'4 | -11'4 | 297'0 | ... | ... | -0.116168 |
| -0.101092 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 295'4 | -11'4 | 307'0 | ... | ... | -0.12023 |
| -0.101622 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 305'4 | -11'4 | 317'0 | ... | ... | -0.124291 |
| -0.102137 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 315'4 | -11'4 | 327'0 | ... | ... | -0.128352 |
| -0.102623 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 325'4 | -11'4 | 337'0 | ... | ... | -0.132412 |
| -0.103104 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 335'4 | -11'4 | 347'0 | ... | ... | -0.136471 |
| -0.103573 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 345'4 | -11'4 | 357'0 | ... | ... | -0.140529 |
| -0.104032 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 355'4 | -11'4 | 367'0 | ... | ... | -0.144587 |
| -0.10448 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 365'4 | -11'4 | 377'0 | ... | ... | -0.148643 |
| -0.104911 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 375'4 | -11'4 | 387'0 | ... | ... | -0.152699 |
| -0.10532 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 385'4 | -11'4 | 397'0 | ... | ... | -0.156752 |
| -0.106115 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 405'4 | -11'4 | 417'0 | ... | ... | -0.164853 |
| -0.106898 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 425'4 | -11'4 | 437'0 | ... | ... | -0.172949 |
| -0.107636 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 445'4 | -11'4 | 457'0 | ... | ... | -0.181042 |
| -0.108329 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 465'4 | -11'4 | 477'0 | ... | ... | -0.189132 |
| -0.108998 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 485'4 | -11'4 | 497'0 | ... | ... | -0.197218 |
| -0.109647 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 505'4 | -11'4 | 517'0 | ... | ... | -0.2053 |
| -0.110266 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 525'4 | -11'4 | 537'0 | ... | ... | -0.213381 |
| -0.110861 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 545'4 | -11'4 | 557'0 | ... | ... | -0.221461 |
| -0.11144 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 565'4 | -11'4 | 577'0 | ... | ... | -0.229538 |
| -0.112003 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 585'4 | -11'4 | 597'0 | ... | ... | -0.23761 |
| -0.11254 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 605'4 | -11'4 | 617'0 | ... | ... | -0.245679 |
| -0.113048 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 625'4 | -11'4 | 637'0 | ... | ... | -0.253743 |
| -0.113543 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 645'4 | -11'4 | 657'0 | ... | ... | -0.261804 |
| -0.114035 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 665'4 | -11'4 | 677'0 | ... | ... | -0.26986 |
| -0.114519 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 685'4 | -11'4 | 697'0 | ... | ... | -0.277913 |
| -0.114984 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 705'4 | -11'4 | 717'0 | ... | ... | -0.285961 |
| -0.115425 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 725'4 | -11'4 | 737'0 | ... | ... | -0.294005 |
| -0.115855 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 745'4 | -11'4 | 757'0 | ... | ... | -0.302045 |
| -0.116276 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 765'4 | -11'4 | 777'0 | ... | ... | -0.310081 |
| -0.11669 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 785'4 | -11'4 | 797'0 | ... | ... | -0.318112 |
| -0.117095 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 805'4 | -11'4 | 817'0 | ... | ... | -0.326139 |
| -0.117484 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 825'4 | -11'4 | 837'0 | ... | ... | -0.334157 |
| -0.117855 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 845'4 | -11'4 | 857'0 | ... | ... | -0.34217 |
| -0.118226 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 865'4 | -11'4 | 877'0 | ... | ... | -0.350178 |
| -0.118592 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 885'4 | -11'4 | 897'0 | ... | ... | -0.358183 |
| -0.118951 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 905'4 | -11'4 | 917'0 | ... | ... | -0.366183 |
| -0.119305 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 925'4 | -11'4 | 937'0 | ... | ... | -0.374184 |
| -0.119652 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 945'4 | -11'4 | 957'0 | ... | ... | -0.382179 |
| -0.119983 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 965'4 | -11'4 | 977'0 | ... | ... | -0.390171 |
| -0.120303 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 985'4 | -11'4 | 997'0 | ... | ... | -0.398158 |
| -0.120618 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 1005'4 | -11'4 | 1017'0 | ... | ... | -0.406142 |
| -0.122402 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1125'4 | -11'4 | 1137'0 | ... | ... | -0.45395 |
| -0.124988 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1325'4 | -11'4 | 1337'0 | ... | ... | -0.533291 |
| -0.127182 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1525'4 | -11'4 | 1537'0 | ... | ... | -0.612203 |
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.