Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.244133 | ... | ... | 259'4 | 0'0 | 259'4 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019753 |
| -0.24059 | ... | ... | 249'4 | 0'0 | 249'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019627 |
| -0.236988 | ... | ... | 239'4 | 0'0 | 239'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019498 |
| -0.233322 | ... | ... | 229'4 | 0'0 | 229'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019363 |
| -0.229584 | ... | ... | 219'4 | 0'0 | 219'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01922 |
| -0.225769 | ... | ... | 209'4 | 0'0 | 209'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019073 |
| -0.22187 | ... | ... | 199'4 | 0'0 | 199'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01892 |
| -0.217877 | ... | ... | 189'4 | 0'0 | 189'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018756 |
| -0.21378 | ... | ... | 179'4 | 0'0 | 179'4 | 8700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.018583 |
| -0.209569 | ... | ... | 169'4 | 0'0 | 169'4 | 8800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.018405 |
| -0.205229 | ... | ... | 159'4 | 0'0 | 159'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018212 |
| -0.200741 | ... | ... | 149'4 | 0'0 | 149'4 | 9000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031777 |
| -0.196088 | ... | ... | 139'4 | 0'0 | 139'4 | 9100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031358 |
| -0.197607 | ... | ... | 129'5 | 0'0 | 129'5 | 9200 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | -0.030906 |
| -0.192398 | ... | ... | 119'5 | 0'0 | 119'5 | 9300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.042072 |
| -0.192898 | ... | ... | 109'6 | 0'0 | 109'6 | 9400 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.041303 |
| -0.192662 | ... | ... | 99'7 | 0'0 | 99'7 | 9500 | 0'5 | 0'1 | 0'4 | 0'5 | 0'4 | -0.0603 |
| -0.191578 | ... | ... | 90'0 | 0'0 | 90'0 | 9600 | 0'5 | 0'0 | 0'5 | 0'6 | 0'4 | -0.05882 |
| -0.194643 | ... | ... | 80'2 | 0'0 | 80'2 | 9700 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.073831 |
| -0.200646 | ... | ... | 70'5 | 0'0 | 70'5 | 9800 | 1'1 | -0'1 | 1'2 | 1'3 | 1'0 | -0.086007 |
| -0.212363 | ... | ... | 61'2 | 0'0 | 61'2 | 9900 | 1'5 | -0'2 | 1'7 | 2'1 | 1'5 | -0.107735 |
| -0.224917 | ... | ... | 55'7 | 0'0 | 55'7 | 9960 | 2'1 | -0'3 | 2'4 | 2'7 | 2'1 | -0.126423 |
| -0.22969 | ... | ... | 54'1 | 0'0 | 54'1 | 9980 | 2'3 | -0'3 | 2'6 | 3'1 | 2'2 | -0.135143 |
| -0.234053 | ... | ... | 52'3 | 0'0 | 52'3 | 10000 | 3'0 | 0'0 | 3'0 | 3'3 | 2'3 | -0.157124 |
| -0.238003 | ... | ... | 50'5 | 0'0 | 50'5 | 10020 | 2'6 | -0'4 | 3'2 | 3'6 | 2'5 | -0.145956 |
| -0.24154 | ... | ... | 48'7 | 0'0 | 48'7 | 10040 | 3'0 | -0'4 | 3'4 | 4'1 | 2'7 | -0.152902 |
| -0.24803 | ... | ... | 47'2 | 0'0 | 47'2 | 10060 | 3'3 | -0'4 | 3'7 | 4'1 | 3'1 | -0.16342 |
| -0.250635 | ... | ... | 45'4 | 0'0 | 45'4 | 10080 | 3'6 | -0'3 | 4'1 | 4'5 | 3'5 | -0.172943 |
| -0.21666 | 42'3 | 42'3 | 43'7 | -1'4 | 42'3 | 10100 | 3'6 | -0'6 | 4'4 | 5'2 | 3'6 | -0.170093 |
| -0.263759 | ... | ... | 42'3 | 0'0 | 42'3 | 10120 | 4'7 | -0'1 | 5'0 | 4'7 | 4'7 | -0.199833 |
| -0.267771 | ... | ... | 40'6 | 0'0 | 40'6 | 10140 | 5'7 | 0'4 | 5'3 | 5'7 | 5'6 | -0.222612 |
| -0.274022 | ... | ... | 39'2 | 0'0 | 39'2 | 10160 | 5'5 | -0'2 | 5'7 | 6'0 | 5'5 | -0.211847 |
| -0.279476 | ... | ... | 37'6 | 0'0 | 37'6 | 10180 | 6'1 | -0'2 | 6'3 | 7'0 | 6'1 | -0.219752 |
| -0.234435 | 38'3 | 33'0 | 36'2 | -2'2 | 34'0 | 10200 | 7'0 | 0'1 | 6'7 | 7'6 | 5'6 | -0.235347 |
| -0.28803 | ... | ... | 34'6 | 0'0 | 34'6 | 10220 | 7'1 | -0'2 | 7'3 | 8'3 | 7'1 | -0.232547 |
| -0.293647 | ... | ... | 33'3 | 0'0 | 33'3 | 10240 | 8'5 | 0'5 | 8'0 | 9'0 | 8'5 | -0.258747 |
| -0.298339 | ... | ... | 32'0 | 0'0 | 32'0 | 10260 | 8'2 | -0'3 | 8'5 | 9'6 | 8'2 | -0.244069 |
| -0.313934 | 31'2 | 31'2 | 30'5 | 0'5 | 31'2 | 10280 | 9'0 | -0'2 | 9'2 | 9'0 | 9'0 | -0.252011 |
| -0.279289 | 27'7 | 27'7 | 29'3 | -1'4 | 27'7 | 10300 | 8'6 | -1'1 | 9'7 | 10'6 | 8'6 | -0.239268 |
| -0.268021 | 25'6 | 25'6 | 28'0 | -2'2 | 25'6 | 10320 | 11'7 | 1'2 | 10'5 | 11'7 | 11'7 | -0.289473 |
| -0.327843 | 27'5 | 27'5 | 26'6 | 0'7 | 27'5 | 10340 | 11'3 | 0'0 | 11'3 | ... | ... | -0.270589 |
| -0.314587 | ... | ... | 25'4 | 0'0 | 25'4 | 10360 | 13'0 | 0'7 | 12'1 | 13'5 | 13'0 | -0.288973 |
| -0.281414 | 22'2 | 22'2 | 24'3 | -2'1 | 22'2 | 10380 | 12'5 | -0'2 | 12'7 | 12'5 | 12'5 | -0.271086 |
| -0.326499 | 23'5 | 20'7 | 23'2 | 0'3 | 23'5 | 10400 | 14'4 | 0'6 | 13'6 | 15'4 | 12'0 | -0.290936 |
| -0.340165 | 23'7 | 23'2 | 22'1 | 1'1 | 23'2 | 10420 | 13'4 | -1'1 | 14'5 | 16'2 | 13'2 | -0.260876 |
| -0.325654 | 21'2 | 20'1 | 21'0 | 0'2 | 21'2 | 10440 | 15'4 | 0'0 | 15'4 | 17'2 | 15'4 | -0.280114 |
| -0.339192 | 21'0 | 19'3 | 20'0 | 1'0 | 21'0 | 10460 | 16'6 | 0'2 | 16'4 | 17'6 | 15'1 | -0.285441 |
| -0.297859 | 18'1 | 16'6 | 19'0 | -1'4 | 17'4 | 10480 | 17'4 | 0'0 | 17'4 | 19'0 | 17'4 | -0.281246 |
| -0.292585 | 18'3 | 15'5 | 18'0 | -1'6 | 16'2 | 10500 | 19'2 | 0'6 | 18'4 | 20'5 | 17'0 | -0.292421 |
| -0.296535 | 15'5 | 14'2 | 17'1 | -1'4 | 15'5 | 10520 | 18'1 | -1'4 | 19'5 | 19'5 | 18'1 | -0.254298 |
| -0.333202 | 17'0 | 15'1 | 16'1 | 0'7 | 17'0 | 10540 | 20'7 | 0'2 | 20'5 | 23'1 | 20'7 | -0.279954 |
| -0.294809 | 15'4 | 13'1 | 15'3 | -1'3 | 14'0 | 10560 | 21'7 | 0'0 | 21'7 | ... | ... | -0.274939 |
| -0.297729 | 13'4 | 13'1 | 14'4 | -1'0 | 13'4 | 10580 | 24'7 | 1'7 | 23'0 | 24'7 | 23'5 | -0.303705 |
| -0.317485 | 14'7 | 11'6 | 13'6 | 0'2 | 14'0 | 10600 | 24'7 | 0'5 | 24'2 | 25'0 | 21'6 | -0.278952 |
| -0.316718 | 13'3 | 12'0 | 13'0 | 0'3 | 13'3 | 10620 | 27'5 | 2'1 | 25'4 | 27'5 | 27'5 | -0.302401 |
| -0.287154 | 12'6 | 10'5 | 12'2 | -1'0 | 11'2 | 10640 | 26'6 | 0'0 | 26'6 | ... | ... | -0.257888 |
| -0.312481 | 12'1 | 10'6 | 11'5 | 0'4 | 12'1 | 10660 | 28'1 | 0'0 | 28'1 | ... | ... | -0.253661 |
| -0.296846 | 11'3 | 9'3 | 11'0 | -0'1 | 10'7 | 10680 | 28'4 | -0'7 | 29'3 | 28'4 | 28'4 | -0.227515 |
| -0.269157 | 11'3 | 8'4 | 10'3 | -1'2 | 9'1 | 10700 | 30'6 | 0'0 | 30'6 | ... | ... | -0.239288 |
| -0.273345 | 9'1 | 9'0 | 9'6 | -0'6 | 9'0 | 10720 | 32'2 | 0'0 | 32'2 | ... | ... | -0.234446 |
| -0.279832 | 9'0 | 8'3 | 9'2 | -0'2 | 9'0 | 10740 | 34'0 | 0'3 | 33'5 | 34'0 | 34'0 | -0.234437 |
| -0.277778 | ... | ... | 8'5 | 0'0 | 8'5 | 10760 | 35'1 | 0'0 | 35'1 | ... | ... | -0.218906 |
| -0.277942 | 8'3 | 7'1 | 8'1 | 0'2 | 8'3 | 10780 | 36'5 | 0'0 | 36'5 | ... | ... | -0.211058 |
| -0.241565 | 8'7 | 6'2 | 7'5 | -1'0 | 6'5 | 10800 | 38'1 | 0'0 | 38'1 | ... | ... | -0.202182 |
| -0.264784 | 7'3 | 6'4 | 7'2 | 0'1 | 7'3 | 10820 | 39'5 | 0'0 | 39'5 | ... | ... | -0.192226 |
| -0.253766 | ... | ... | 6'6 | 0'0 | 6'6 | 10840 | 41'2 | 0'0 | 41'2 | ... | ... | -0.18482 |
| -0.251545 | 6'4 | 6'4 | 6'3 | 0'1 | 6'4 | 10860 | 42'6 | 0'0 | 42'6 | ... | ... | -0.172702 |
| -0.242077 | 6'0 | 4'7 | 6'0 | 0'0 | 6'0 | 10880 | 44'3 | 0'0 | 44'3 | ... | ... | -0.163395 |
| -0.209646 | 6'1 | 4'6 | 5'5 | -0'7 | 4'6 | 10900 | 46'0 | 0'0 | 46'0 | ... | ... | -0.153145 |
| -0.224009 | 5'2 | 4'3 | 5'2 | -0'1 | 5'1 | 10920 | 47'5 | 0'0 | 47'5 | ... | ... | -0.14188 |
| -0.223326 | 5'0 | 4'7 | 5'0 | 0'0 | 5'0 | 10940 | 49'3 | 0'0 | 49'3 | ... | ... | -0.134366 |
| -0.210543 | 5'0 | 4'2 | 4'6 | -0'2 | 4'4 | 10960 | 51'0 | 0'0 | 51'0 | ... | ... | -0.121091 |
| -0.20499 | 5'2 | 3'6 | 4'3 | -0'1 | 4'2 | 10980 | 52'6 | 0'0 | 52'6 | ... | ... | -0.111961 |
| -0.18141 | 4'2 | 3'3 | 4'1 | -0'5 | 3'4 | 11000 | 54'4 | 0'0 | 54'4 | ... | ... | -0.102052 |
| -0.19247 | 3'6 | 3'2 | 3'7 | -0'1 | 3'6 | 11020 | 56'2 | 0'0 | 56'2 | ... | ... | -0.091281 |
| -0.176145 | 4'2 | 3'2 | 3'5 | -0'3 | 3'2 | 11040 | 58'0 | 0'0 | 58'0 | ... | ... | -0.079529 |
| -0.182738 | 3'3 | 3'0 | 3'4 | -0'1 | 3'3 | 11060 | 59'7 | 0'0 | 59'7 | ... | ... | -0.073664 |
| -0.164951 | 3'5 | 2'6 | 3'2 | -0'3 | 2'7 | 11080 | 61'5 | 0'0 | 61'5 | ... | ... | -0.060022 |
| -0.166529 | 2'7 | 2'5 | 3'1 | -0'2 | 2'7 | 11100 | 63'3 | 0'0 | 63'3 | ... | ... | -0.044752 |
| -0.145936 | 2'5 | 2'0 | 2'3 | -0'1 | 2'2 | 11200 | 72'5 | 0'0 | 72'5 | ... | ... | 0.007984 |
| -0.125982 | 1'6 | 1'5 | 1'7 | -0'1 | 1'6 | 11300 | 82'1 | 0'0 | 82'1 | ... | ... | 0.009077 |
| -0.10861 | 1'3 | 1'3 | 1'4 | -0'1 | 1'3 | 11400 | 91'6 | 0'0 | 91'6 | ... | ... | 0.010171 |
| -0.095844 | 1'3 | 1'1 | 1'2 | -0'1 | 1'1 | 11500 | 101'4 | 0'0 | 101'4 | ... | ... | 0.011265 |
| -0.089623 | ... | ... | 1'0 | 0'0 | 1'0 | 11600 | 111'2 | 0'0 | 111'2 | ... | ... | 0.012358 |
| -0.073262 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 11700 | 121'1 | 0'0 | 121'1 | ... | ... | 0.013452 |
| -0.074554 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 11800 | 131'0 | 0'0 | 131'0 | ... | ... | 0.014546 |
| -0.065688 | 0'6 | 0'5 | 0'5 | 0'0 | 0'5 | 11900 | 140'7 | 0'0 | 140'7 | ... | ... | 0.015639 |
| -0.066644 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 12000 | 150'7 | 0'0 | 150'7 | ... | ... | 0.016733 |
| -0.056597 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 12100 | 160'6 | 0'0 | 160'6 | ... | ... | 0.017827 |
| -0.057287 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 12200 | 170'5 | 0'0 | 170'5 | ... | ... | 0.01892 |
| -0.045995 | ... | ... | 0'3 | 0'0 | 0'3 | 12300 | 180'5 | 0'0 | 180'5 | ... | ... | 0.020014 |
| -0.046465 | ... | ... | 0'3 | 0'0 | 0'3 | 12400 | 190'5 | 0'0 | 190'5 | ... | ... | 0.021108 |
| -0.046919 | ... | ... | 0'3 | 0'0 | 0'3 | 12500 | 200'5 | 0'0 | 200'5 | ... | ... | 0.022201 |
| -0.034019 | ... | ... | 0'2 | 0'0 | 0'2 | 12600 | 210'4 | 0'0 | 210'4 | ... | ... | 0.023295 |
| -0.034302 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 220'4 | 0'0 | 220'4 | ... | ... | 0.024388 |
| -0.019708 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 250'4 | 0'0 | 250'4 | ... | ... | 0.027669 |
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.