Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.376584 | ... | ... | 311'4 | 0'0 | 311'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035918 |
| -0.372411 | ... | ... | 301'4 | 0'0 | 301'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035732 |
| -0.368172 | ... | ... | 291'4 | 0'0 | 291'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035542 |
| -0.363863 | ... | ... | 281'4 | 0'0 | 281'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035346 |
| -0.35948 | ... | ... | 271'4 | 0'0 | 271'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035144 |
| -0.355018 | ... | ... | 261'4 | 0'0 | 261'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034935 |
| -0.35047 | ... | ... | 251'4 | 0'0 | 251'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034716 |
| -0.345829 | ... | ... | 241'4 | 0'0 | 241'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03449 |
| -0.341088 | ... | ... | 231'4 | 0'0 | 231'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034256 |
| -0.336238 | ... | ... | 221'4 | 0'0 | 221'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034004 |
| -0.33127 | ... | ... | 211'4 | 0'0 | 211'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033746 |
| -0.326172 | ... | ... | 201'4 | 0'0 | 201'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03348 |
| -0.320932 | ... | ... | 191'4 | 0'0 | 191'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033196 |
| -0.315532 | ... | ... | 181'4 | 0'0 | 181'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032892 |
| -0.309957 | ... | ... | 171'4 | 0'0 | 171'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032581 |
| -0.304186 | ... | ... | 161'4 | 0'0 | 161'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032247 |
| -0.310983 | ... | ... | 151'5 | 0'0 | 151'5 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.056296 |
| -0.304503 | ... | ... | 141'5 | 0'0 | 141'5 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.05557 |
| -0.297716 | ... | ... | 131'5 | 0'0 | 131'5 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.075861 |
| -0.302404 | ... | ... | 121'6 | 0'0 | 121'6 | 10000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.074629 |
| -0.296167 | ... | ... | 113'6 | 0'0 | 113'6 | 10080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.073574 |
| -0.294562 | ... | ... | 111'6 | 0'0 | 111'6 | 10100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.073298 |
| -0.304218 | ... | ... | 109'7 | 0'0 | 109'7 | 10120 | 0'4 | 0'0 | 0'4 | ... | ... | -0.091588 |
| -0.302507 | ... | ... | 107'7 | 0'0 | 107'7 | 10140 | 0'4 | 0'0 | 0'4 | ... | ... | -0.091216 |
| -0.300772 | ... | ... | 105'7 | 0'0 | 105'7 | 10160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.090838 |
| -0.299016 | ... | ... | 103'7 | 0'0 | 103'7 | 10180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.090453 |
| -0.297236 | ... | ... | 101'7 | 0'0 | 101'7 | 10200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.090061 |
| -0.29543 | ... | ... | 99'7 | 0'0 | 99'7 | 10220 | 0'4 | 0'0 | 0'4 | ... | ... | -0.089661 |
| -0.304314 | ... | ... | 98'0 | 0'0 | 98'0 | 10240 | 0'5 | 0'0 | 0'5 | ... | ... | -0.106133 |
| -0.302382 | ... | ... | 96'0 | 0'0 | 96'0 | 10260 | 0'5 | 0'0 | 0'5 | ... | ... | -0.105623 |
| -0.300423 | ... | ... | 94'0 | 0'0 | 94'0 | 10280 | 0'5 | 0'0 | 0'5 | ... | ... | -0.105104 |
| -0.298434 | ... | ... | 92'0 | 0'0 | 92'0 | 10300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.104574 |
| -0.306686 | ... | ... | 90'1 | 0'0 | 90'1 | 10320 | 0'6 | 0'0 | 0'6 | ... | ... | -0.119644 |
| -0.304554 | ... | ... | 88'1 | 0'0 | 88'1 | 10340 | 0'6 | 0'0 | 0'6 | ... | ... | -0.118993 |
| -0.302385 | ... | ... | 86'1 | 0'0 | 86'1 | 10360 | 0'6 | 0'0 | 0'6 | ... | ... | -0.118327 |
| -0.310077 | ... | ... | 84'2 | 0'0 | 84'2 | 10380 | 0'7 | 0'0 | 0'7 | ... | ... | -0.132245 |
| -0.307755 | ... | ... | 82'2 | 0'0 | 82'2 | 10400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.131446 |
| -0.314984 | ... | ... | 80'3 | 0'0 | 80'3 | 10420 | 0'7 | 0'0 | 0'7 | ... | ... | -0.130629 |
| -0.312493 | ... | ... | 78'3 | 0'0 | 78'3 | 10440 | 1'0 | 0'0 | 1'0 | ... | ... | -0.143488 |
| -0.319256 | ... | ... | 76'4 | 0'0 | 76'4 | 10460 | 1'0 | 0'0 | 1'0 | ... | ... | -0.142524 |
| -0.316578 | ... | ... | 74'4 | 0'0 | 74'4 | 10480 | 1'1 | 0'0 | 1'1 | ... | ... | -0.154514 |
| -0.322858 | ... | ... | 72'5 | 0'0 | 72'5 | 10500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.15339 |
| -0.319981 | ... | ... | 70'5 | 0'0 | 70'5 | 10520 | 1'2 | 0'0 | 1'2 | ... | ... | -0.164562 |
| -0.32576 | ... | ... | 68'6 | 0'0 | 68'6 | 10540 | 1'3 | 0'0 | 1'3 | ... | ... | -0.175097 |
| -0.331184 | ... | ... | 66'7 | 0'0 | 66'7 | 10560 | 1'3 | 0'0 | 1'3 | ... | ... | -0.17365 |
| -0.327921 | ... | ... | 64'7 | 0'0 | 64'7 | 10580 | 1'4 | 0'0 | 1'4 | ... | ... | -0.18343 |
| -0.332816 | ... | ... | 63'0 | 0'0 | 63'0 | 10600 | 1'7 | 0'2 | 1'5 | 2'0 | 1'7 | -0.213553 |
| -0.33734 | ... | ... | 61'1 | 0'0 | 61'1 | 10620 | 1'6 | 0'0 | 1'6 | ... | ... | -0.20128 |
| -0.341491 | ... | ... | 59'2 | 0'0 | 59'2 | 10640 | 1'7 | 0'0 | 1'7 | ... | ... | -0.209391 |
| -0.34526 | ... | ... | 57'3 | 0'0 | 57'3 | 10660 | 2'1 | 0'1 | 2'0 | 2'1 | 2'1 | -0.226529 |
| -0.35606 | ... | ... | 55'5 | 0'0 | 55'5 | 10680 | 2'4 | 0'3 | 2'1 | 2'4 | 2'2 | -0.251269 |
| -0.358872 | ... | ... | 53'6 | 0'0 | 53'6 | 10700 | 2'6 | 0'3 | 2'3 | 2'6 | 2'4 | -0.265477 |
| -0.368289 | ... | ... | 52'0 | 0'0 | 52'0 | 10720 | 2'4 | 0'0 | 2'4 | ... | ... | -0.245296 |
| -0.37012 | ... | ... | 50'1 | 0'0 | 50'1 | 10740 | 2'6 | 0'0 | 2'6 | ... | ... | -0.258812 |
| -0.378146 | ... | ... | 48'3 | 0'0 | 48'3 | 10760 | 3'0 | 0'0 | 3'0 | ... | ... | -0.271195 |
| -0.385364 | ... | ... | 46'5 | 0'0 | 46'5 | 10780 | 3'6 | 0'4 | 3'2 | 3'6 | 3'6 | -0.311713 |
| -0.391767 | ... | ... | 44'7 | 0'0 | 44'7 | 10800 | 4'1 | 0'5 | 3'4 | 4'1 | 4'1 | -0.327608 |
| -0.403328 | ... | ... | 43'2 | 0'0 | 43'2 | 10820 | 3'6 | 0'0 | 3'6 | ... | ... | -0.301932 |
| -0.407912 | ... | ... | 41'4 | 0'0 | 41'4 | 10840 | 4'1 | 0'0 | 4'1 | ... | ... | -0.316703 |
| -0.417242 | ... | ... | 39'7 | 0'0 | 39'7 | 10860 | 4'4 | 0'0 | 4'4 | ... | ... | -0.329895 |
| -0.425356 | ... | ... | 38'2 | 0'0 | 38'2 | 10880 | 4'7 | 0'0 | 4'7 | ... | ... | -0.341567 |
| -0.33385 | 34'3 | 33'5 | 36'5 | -2'2 | 34'3 | 10900 | 5'2 | 0'0 | 5'2 | ... | ... | -0.35176 |
| -0.442969 | ... | ... | 35'1 | 0'0 | 35'1 | 10920 | 5'5 | 0'0 | 5'5 | ... | ... | -0.360501 |
| -0.452111 | ... | ... | 33'5 | 0'0 | 33'5 | 10940 | 6'1 | 0'0 | 6'1 | ... | ... | -0.373024 |
| -0.45971 | ... | ... | 32'1 | 0'0 | 32'1 | 10960 | 6'5 | 0'0 | 6'5 | ... | ... | -0.383677 |
| -0.46577 | ... | ... | 30'5 | 0'0 | 30'5 | 10980 | 7'1 | 0'0 | 7'1 | ... | ... | -0.392504 |
| -0.470295 | ... | ... | 29'1 | 0'0 | 29'1 | 11000 | 9'4 | 1'6 | 7'6 | 9'4 | 8'4 | -0.466729 |
| -0.477506 | ... | ... | 27'6 | 0'0 | 27'6 | 11020 | 8'3 | 0'0 | 8'3 | ... | ... | -0.413579 |
| -0.482905 | ... | ... | 26'3 | 0'0 | 26'3 | 11040 | 9'0 | 0'0 | 9'0 | ... | ... | -0.420954 |
| -0.490502 | ... | ... | 25'1 | 0'0 | 25'1 | 11060 | 9'5 | 0'0 | 9'5 | ... | ... | -0.426259 |
| -0.496091 | ... | ... | 23'7 | 0'0 | 23'7 | 11080 | 10'3 | 0'0 | 10'3 | ... | ... | -0.433485 |
| -0.499687 | ... | ... | 22'5 | 0'0 | 22'5 | 11100 | 13'3 | 2'2 | 11'1 | 13'3 | 12'7 | -0.507817 |
| -0.501288 | ... | ... | 21'3 | 0'0 | 21'3 | 11120 | 11'7 | 0'0 | 11'7 | ... | ... | -0.441092 |
| -0.467344 | 19'0 | 19'0 | 20'2 | -1'2 | 19'0 | 11140 | 12'6 | 0'0 | 12'6 | ... | ... | -0.445219 |
| -0.505795 | ... | ... | 19'1 | 0'0 | 19'1 | 11160 | 13'5 | 0'0 | 13'5 | ... | ... | -0.446944 |
| -0.50487 | ... | ... | 18'0 | 0'0 | 18'0 | 11180 | 14'4 | 0'0 | 14'4 | ... | ... | -0.446269 |
| -0.465171 | 17'2 | 15'0 | 17'0 | -1'3 | 15'5 | 11200 | 15'4 | 0'0 | 15'4 | ... | ... | -0.44683 |
| -0.50389 | ... | ... | 16'0 | 0'0 | 16'0 | 11220 | 16'4 | 0'0 | 16'4 | ... | ... | -0.444941 |
| -0.500138 | ... | ... | 15'0 | 0'0 | 15'0 | 11240 | 17'4 | 0'0 | 17'4 | ... | ... | -0.440584 |
| -0.497918 | ... | ... | 14'1 | 0'0 | 14'1 | 11260 | 18'5 | 0'0 | 18'5 | ... | ... | -0.43748 |
| -0.493552 | ... | ... | 13'2 | 0'0 | 13'2 | 11280 | 19'6 | 0'0 | 19'6 | ... | ... | -0.43194 |
| -0.459758 | 12'0 | 11'4 | 12'4 | -1'0 | 11'4 | 11300 | 21'0 | 0'0 | 21'0 | ... | ... | -0.427866 |
| -0.486212 | ... | ... | 11'6 | 0'0 | 11'6 | 11320 | 22'1 | 0'0 | 22'1 | ... | ... | -0.417423 |
| -0.479489 | ... | ... | 11'0 | 0'0 | 11'0 | 11340 | 23'4 | 0'0 | 23'4 | ... | ... | -0.412763 |
| -0.470698 | ... | ... | 10'2 | 0'0 | 10'2 | 11360 | 24'6 | 0'0 | 24'6 | ... | ... | -0.401649 |
| -0.464129 | ... | ... | 9'5 | 0'0 | 9'5 | 11380 | 26'0 | 0'0 | 26'0 | ... | ... | -0.388054 |
| -0.455691 | ... | ... | 9'0 | 0'0 | 9'0 | 11400 | 27'3 | 0'0 | 27'3 | ... | ... | -0.376617 |
| -0.445355 | ... | ... | 8'3 | 0'0 | 8'3 | 11420 | 28'7 | 0'0 | 28'7 | ... | ... | -0.367879 |
| -0.433076 | ... | ... | 7'6 | 0'0 | 7'6 | 11440 | 30'2 | 0'0 | 30'2 | ... | ... | -0.352046 |
| -0.42382 | ... | ... | 7'2 | 0'0 | 7'2 | 11460 | 31'6 | 0'0 | 31'6 | ... | ... | -0.339238 |
| -0.412913 | ... | ... | 6'6 | 0'0 | 6'6 | 11480 | 33'2 | 0'0 | 33'2 | ... | ... | -0.324405 |
| -0.383805 | 6'2 | 5'7 | 6'2 | -0'3 | 5'7 | 11500 | 34'6 | 0'0 | 34'6 | ... | ... | -0.307441 |
| -0.391666 | ... | ... | 5'7 | 0'0 | 5'7 | 11520 | 36'2 | 0'0 | 36'2 | ... | ... | -0.288197 |
| -0.375791 | ... | ... | 5'3 | 0'0 | 5'3 | 11540 | 37'7 | 0'0 | 37'7 | ... | ... | -0.273429 |
| -0.364258 | ... | ... | 5'0 | 0'0 | 5'0 | 11560 | 39'4 | 0'0 | 39'4 | ... | ... | -0.256872 |
| -0.351351 | ... | ... | 4'5 | 0'0 | 4'5 | 11580 | 41'1 | 0'0 | 41'1 | ... | ... | -0.238395 |
| -0.33702 | ... | ... | 4'2 | 0'0 | 4'2 | 11600 | 42'6 | 0'0 | 42'6 | ... | ... | -0.21781 |
| -0.328268 | ... | ... | 4'0 | 0'0 | 4'0 | 11620 | 44'3 | 0'0 | 44'3 | ... | ... | -0.19488 |
| -0.311244 | ... | ... | 3'5 | 0'0 | 3'5 | 11640 | 46'1 | 0'0 | 46'1 | ... | ... | -0.178927 |
| -0.300328 | ... | ... | 3'3 | 0'0 | 3'3 | 11660 | 47'7 | 0'0 | 47'7 | ... | ... | -0.161381 |
| -0.288427 | ... | ... | 3'1 | 0'0 | 3'1 | 11680 | 49'5 | 0'0 | 49'5 | ... | ... | -0.142059 |
| -0.275508 | ... | ... | 2'7 | 0'0 | 2'7 | 11700 | 51'3 | 0'0 | 51'3 | ... | ... | -0.120645 |
| -0.270208 | ... | ... | 2'6 | 0'0 | 2'6 | 11720 | 53'1 | 0'0 | 53'1 | ... | ... | -0.096675 |
| -0.255515 | ... | ... | 2'4 | 0'0 | 2'4 | 11740 | 54'7 | 0'0 | 54'7 | ... | ... | -0.069301 |
| -0.249035 | ... | ... | 2'3 | 0'0 | 2'3 | 11760 | 56'6 | 0'0 | 56'6 | ... | ... | -0.054205 |
| -0.232439 | ... | ... | 2'1 | 0'0 | 2'1 | 11780 | 58'5 | 0'0 | 58'5 | ... | ... | -0.037245 |
| -0.224732 | ... | ... | 2'0 | 0'0 | 2'0 | 11800 | 60'3 | 0'0 | 60'3 | ... | ... | 0.006205 |
| -0.216529 | ... | ... | 1'7 | 0'0 | 1'7 | 11820 | 62'2 | 0'0 | 62'2 | ... | ... | 0.00641 |
| -0.207827 | ... | ... | 1'6 | 0'0 | 1'6 | 11840 | 64'1 | 0'0 | 64'1 | ... | ... | 0.006615 |
| -0.198613 | ... | ... | 1'5 | 0'0 | 1'5 | 11860 | 66'0 | 0'0 | 66'0 | ... | ... | 0.00682 |
| -0.188865 | ... | ... | 1'4 | 0'0 | 1'4 | 11880 | 68'0 | 0'0 | 68'0 | ... | ... | 0.007025 |
| -0.190329 | ... | ... | 1'4 | 0'0 | 1'4 | 11900 | 69'7 | 0'0 | 69'7 | ... | ... | 0.007231 |
| -0.159256 | ... | ... | 1'1 | 0'0 | 1'1 | 12000 | 79'4 | 0'0 | 79'4 | ... | ... | 0.008256 |
| -0.135639 | ... | ... | 0'7 | 0'0 | 0'7 | 12100 | 89'2 | 0'0 | 89'2 | ... | ... | 0.009282 |
| -0.123581 | ... | ... | 0'6 | 0'0 | 0'6 | 12200 | 99'1 | 0'0 | 99'1 | ... | ... | 0.010307 |
| -0.109672 | ... | ... | 0'5 | 0'0 | 0'5 | 12300 | 109'0 | 0'0 | 109'0 | ... | ... | 0.011333 |
| -0.093862 | ... | ... | 0'4 | 0'0 | 0'4 | 12400 | 118'7 | 0'0 | 118'7 | ... | ... | 0.012359 |
| -0.095459 | ... | ... | 0'4 | 0'0 | 0'4 | 12500 | 128'6 | 0'0 | 128'6 | ... | ... | 0.013384 |
| -0.077119 | ... | ... | 0'3 | 0'0 | 0'3 | 12600 | 138'6 | 0'0 | 138'6 | ... | ... | 0.01441 |
| -0.078184 | ... | ... | 0'3 | 0'0 | 0'3 | 12700 | 148'6 | 0'0 | 148'6 | ... | ... | 0.015435 |
| -0.057056 | ... | ... | 0'2 | 0'0 | 0'2 | 12800 | 158'5 | 0'0 | 158'5 | ... | ... | 0.016461 |
| -0.0577 | ... | ... | 0'2 | 0'0 | 0'2 | 12900 | 168'5 | 0'0 | 168'5 | ... | ... | 0.017487 |
| -0.058304 | ... | ... | 0'2 | 0'0 | 0'2 | 13000 | 178'5 | 0'0 | 178'5 | ... | ... | 0.018512 |
| -0.058884 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 188'5 | 0'0 | 188'5 | ... | ... | 0.019538 |
| -0.059433 | ... | ... | 0'2 | 0'0 | 0'2 | 13200 | 198'5 | 0'0 | 198'5 | ... | ... | 0.020563 |
| -0.059949 | ... | ... | 0'2 | 0'0 | 0'2 | 13300 | 208'4 | 0'0 | 208'4 | ... | ... | 0.021589 |
| -0.060452 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 218'4 | 0'0 | 218'4 | ... | ... | 0.022615 |
| -0.060936 | ... | ... | 0'2 | 0'0 | 0'2 | 13500 | 228'4 | 0'0 | 228'4 | ... | ... | 0.02364 |
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.