Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032286 | ... | ... | 305'2 | 0'0 | 305'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033975 |
| 0.031254 | ... | ... | 295'2 | 0'0 | 295'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033804 |
| 0.030221 | ... | ... | 285'2 | 0'0 | 285'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033625 |
| 0.029189 | ... | ... | 275'2 | 0'0 | 275'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033442 |
| 0.028157 | ... | ... | 265'2 | 0'0 | 265'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033253 |
| 0.027124 | ... | ... | 255'2 | 0'0 | 255'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033058 |
| 0.026092 | ... | ... | 245'2 | 0'0 | 245'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032854 |
| 0.02506 | ... | ... | 235'2 | 0'0 | 235'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032643 |
| 0.024027 | ... | ... | 225'2 | 0'0 | 225'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032425 |
| 0.022995 | ... | ... | 215'2 | 0'0 | 215'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032193 |
| 0.021963 | ... | ... | 205'2 | 0'0 | 205'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03195 |
| 0.02093 | ... | ... | 195'2 | 0'0 | 195'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031702 |
| 0.019898 | ... | ... | 185'2 | 0'0 | 185'2 | 9300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.03144 |
| 0.018866 | ... | ... | 175'2 | 0'0 | 175'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031158 |
| 0.017833 | ... | ... | 165'2 | 0'0 | 165'2 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.054615 |
| 0.016801 | ... | ... | 155'3 | 0'0 | 155'3 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.05402 |
| 0.015769 | ... | ... | 145'3 | 0'0 | 145'3 | 9700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.053382 |
| 0.014736 | ... | ... | 135'3 | 0'0 | 135'3 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.05271 |
| 0.013704 | ... | ... | 125'3 | 0'0 | 125'3 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.072001 |
| 0.012672 | ... | ... | 115'4 | 0'0 | 115'4 | 10000 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.070866 |
| 0.011846 | ... | ... | 107'4 | 0'0 | 107'4 | 10080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.069895 |
| 0.011639 | ... | ... | 105'4 | 0'0 | 105'4 | 10100 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.069642 |
| 0.011433 | ... | ... | 103'4 | 0'0 | 103'4 | 10120 | 0'3 | 0'0 | 0'3 | ... | ... | -0.069385 |
| 0.011227 | ... | ... | 101'4 | 0'0 | 101'4 | 10140 | 0'3 | 0'0 | 0'3 | ... | ... | -0.069124 |
| 0.01102 | ... | ... | 99'5 | 0'0 | 99'5 | 10160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.086364 |
| 0.010814 | ... | ... | 97'5 | 0'0 | 97'5 | 10180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.08601 |
| 0.010607 | ... | ... | 95'5 | 0'0 | 95'5 | 10200 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.08565 |
| 0.010401 | ... | ... | 93'5 | 0'0 | 93'5 | 10220 | 0'4 | 0'0 | 0'4 | ... | ... | -0.085284 |
| 0.010194 | ... | ... | 91'5 | 0'0 | 91'5 | 10240 | 0'4 | 0'0 | 0'4 | ... | ... | -0.084911 |
| 0.009988 | ... | ... | 89'6 | 0'0 | 89'6 | 10260 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.084532 |
| 0.009781 | ... | ... | 87'6 | 0'0 | 87'6 | 10280 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.084145 |
| 0.009575 | ... | ... | 85'6 | 0'0 | 85'6 | 10300 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.083749 |
| 0.009368 | ... | ... | 83'7 | 0'0 | 83'7 | 10320 | 0'6 | 0'0 | 0'6 | ... | ... | -0.113963 |
| 0.009162 | ... | ... | 81'7 | 0'0 | 81'7 | 10340 | 0'6 | 0'0 | 0'6 | ... | ... | -0.113368 |
| 0.008955 | ... | ... | 80'0 | 0'0 | 80'0 | 10360 | 0'7 | 0'0 | 0'7 | ... | ... | -0.126794 |
| 0.008749 | ... | ... | 78'0 | 0'0 | 78'0 | 10380 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.139459 |
| 0.008542 | 86'0 | 80'4 | 76'0 | 4'6 | 80'6 | 10400 | 0'5 | -0'2 | 0'7 | 0'5 | 0'5 | -0.09699 |
| 0.008336 | ... | ... | 74'1 | 0'0 | 74'1 | 10420 | 1'0 | 0'0 | 1'0 | ... | ... | -0.137799 |
| 0.00813 | ... | ... | 72'2 | 0'0 | 72'2 | 10440 | 1'1 | 0'0 | 1'1 | ... | ... | -0.149559 |
| 0.007923 | ... | ... | 70'2 | 0'0 | 70'2 | 10460 | 1'1 | 0'0 | 1'1 | ... | ... | -0.148585 |
| 0.007717 | ... | ... | 68'3 | 0'0 | 68'3 | 10480 | 1'0 | -0'2 | 1'2 | 1'0 | 1'0 | -0.135167 |
| 0.00751 | 70'2 | 70'2 | 66'4 | 3'6 | 70'2 | 10500 | 1'5 | 0'3 | 1'2 | 1'5 | 1'0 | -0.192182 |
| 0.007304 | ... | ... | 64'4 | 0'0 | 64'4 | 10520 | 1'3 | 0'0 | 1'3 | ... | ... | -0.16878 |
| 0.007097 | ... | ... | 62'5 | 0'0 | 62'5 | 10540 | 1'4 | 0'0 | 1'4 | ... | ... | -0.178529 |
| 0.006891 | ... | ... | 60'6 | 0'0 | 60'6 | 10560 | 1'5 | 0'0 | 1'5 | ... | ... | -0.187752 |
| 0.006684 | ... | ... | 58'7 | 0'0 | 58'7 | 10580 | 1'6 | 0'0 | 1'6 | ... | ... | -0.196471 |
| 0.006478 | 62'6 | 58'0 | 57'0 | 1'0 | 58'0 | 10600 | 2'1 | 0'2 | 1'7 | 2'1 | 1'6 | -0.223944 |
| 0.006271 | ... | ... | 55'2 | 0'0 | 55'2 | 10620 | 2'1 | 0'1 | 2'0 | 2'1 | 1'6 | -0.221887 |
| 0.006065 | ... | ... | 53'3 | 0'0 | 53'3 | 10640 | 2'2 | 0'0 | 2'2 | 2'2 | 1'7 | -0.228904 |
| 0.005858 | ... | ... | 51'5 | 0'0 | 51'5 | 10660 | 2'4 | 0'1 | 2'3 | 2'4 | 2'0 | -0.24418 |
| 0.005652 | ... | ... | 49'6 | 0'0 | 49'6 | 10680 | 2'5 | 0'0 | 2'5 | 2'5 | 2'5 | -0.250065 |
| 0.005446 | ... | ... | 48'0 | 0'0 | 48'0 | 10700 | 2'5 | -0'2 | 2'7 | 2'5 | 1'6 | -0.24732 |
| 0.005239 | ... | ... | 46'2 | 0'0 | 46'2 | 10720 | 2'5 | -0'4 | 3'1 | 2'5 | 2'5 | -0.244492 |
| 0.005033 | ... | ... | 44'4 | 0'0 | 44'4 | 10740 | 3'0 | -0'3 | 3'3 | 3'0 | 2'4 | -0.265165 |
| 0.004826 | ... | ... | 42'7 | 0'0 | 42'7 | 10760 | 3'5 | 0'0 | 3'5 | ... | ... | -0.298451 |
| 0.00462 | ... | ... | 41'1 | 0'0 | 41'1 | 10780 | 4'0 | 0'0 | 4'0 | ... | ... | -0.315047 |
| 0.004413 | 42'4 | 42'0 | 39'4 | 3'0 | 42'4 | 10800 | 3'7 | -0'3 | 4'2 | 4'2 | 2'6 | -0.303874 |
| 0.004207 | ... | ... | 37'7 | 0'0 | 37'7 | 10820 | 3'0 | -1'5 | 4'5 | 3'0 | 3'0 | -0.250999 |
| 0.004 | ... | ... | 36'2 | 0'0 | 36'2 | 10840 | 5'0 | 0'0 | 5'0 | ... | ... | -0.350606 |
| 0.003794 | ... | ... | 34'5 | 0'0 | 34'5 | 10860 | 4'4 | -1'0 | 5'4 | 4'4 | 4'2 | -0.320866 |
| 0.003587 | ... | ... | 33'1 | 0'0 | 33'1 | 10880 | 4'5 | -1'2 | 5'7 | 4'5 | 4'5 | -0.321125 |
| 0.003381 | 37'5 | 32'0 | 31'5 | 0'3 | 32'0 | 10900 | 5'4 | -0'7 | 6'3 | 7'1 | 4'6 | -0.354503 |
| 0.003174 | ... | ... | 30'1 | 0'0 | 30'1 | 10920 | 6'6 | -0'2 | 7'0 | 7'3 | 5'4 | -0.399417 |
| -0.008179 | ... | ... | 28'6 | 0'0 | 28'6 | 10940 | 7'2 | -0'2 | 7'4 | 8'0 | 6'3 | -0.410577 |
| -0.074458 | ... | ... | 27'3 | 0'0 | 27'3 | 10960 | 7'0 | -1'1 | 8'1 | 7'0 | 6'4 | -0.391839 |
| -0.117729 | ... | ... | 26'0 | 0'0 | 26'0 | 10980 | 9'0 | 0'2 | 8'6 | 9'0 | 6'6 | -0.455109 |
| -0.290074 | 31'4 | 25'0 | 24'5 | 3'0 | 27'5 | 11000 | 8'1 | -1'3 | 9'4 | 10'1 | 5'5 | -0.413119 |
| -0.184961 | ... | ... | 23'3 | 0'0 | 23'3 | 11020 | 8'5 | -1'4 | 10'1 | 8'7 | 8'2 | -0.419057 |
| -0.212333 | ... | ... | 22'1 | 0'0 | 22'1 | 11040 | 8'4 | -2'4 | 11'0 | 9'1 | 8'4 | -0.402619 |
| -0.453457 | 27'2 | 26'6 | 21'0 | 6'2 | 27'2 | 11060 | 10'3 | -1'3 | 11'6 | 10'3 | 9'1 | -0.45024 |
| -0.262242 | ... | ... | 19'7 | 0'0 | 19'7 | 11080 | 11'6 | -0'7 | 12'5 | 11'6 | 11'6 | -0.477753 |
| -0.376764 | 21'6 | 21'6 | 18'6 | 3'0 | 21'6 | 11100 | 11'1 | -2'3 | 13'4 | 13'6 | 8'4 | -0.442413 |
| -0.299288 | ... | ... | 17'6 | 0'0 | 17'6 | 11120 | 12'2 | -2'2 | 14'4 | 12'2 | 11'0 | -0.458493 |
| -0.31423 | ... | ... | 16'6 | 0'0 | 16'6 | 11140 | 11'4 | -4'0 | 15'4 | 11'4 | 11'4 | -0.417908 |
| -0.394233 | 18'1 | 18'1 | 15'6 | 2'3 | 18'1 | 11160 | 16'4 | 0'0 | 16'4 | ... | ... | -0.539952 |
| -0.415323 | 17'5 | 16'3 | 14'6 | 2'7 | 17'5 | 11180 | 17'4 | 0'0 | 17'4 | ... | ... | -0.545045 |
| -0.457956 | 20'6 | 14'2 | 13'7 | 4'1 | 18'0 | 11200 | 15'6 | -2'7 | 18'5 | 17'0 | 13'7 | -0.471989 |
| -0.369912 | 13'7 | 13'6 | 13'1 | 0'5 | 13'6 | 11220 | 15'2 | -4'4 | 19'6 | 15'2 | 15'2 | -0.432229 |
| -0.41465 | 14'3 | 13'1 | 12'2 | 2'1 | 14'3 | 11240 | 18'6 | -2'2 | 21'0 | 18'6 | 18'6 | -0.501117 |
| -0.453834 | 17'6 | 12'4 | 11'4 | 3'3 | 14'7 | 11260 | 22'2 | 0'0 | 22'2 | ... | ... | -0.568341 |
| -0.389413 | 12'1 | 11'6 | 10'6 | 1'0 | 11'6 | 11280 | 23'4 | 0'0 | 23'4 | ... | ... | -0.57163 |
| -0.460402 | 15'0 | 10'7 | 10'1 | 3'3 | 13'4 | 11300 | 23'7 | -1'0 | 24'7 | 23'7 | 23'7 | -0.548619 |
| -0.462611 | 12'7 | 10'1 | 9'4 | 3'3 | 12'7 | 11320 | 26'2 | 0'0 | 26'2 | ... | ... | -0.580517 |
| -0.481438 | 12'7 | 12'7 | 8'7 | 4'0 | 12'7 | 11340 | 27'5 | 0'0 | 27'5 | ... | ... | -0.582746 |
| -0.419836 | 10'2 | 10'2 | 8'3 | 1'7 | 10'2 | 11360 | 29'0 | 0'0 | 29'0 | ... | ... | -0.58355 |
| -0.379675 | 9'2 | 8'4 | 7'6 | 0'6 | 8'4 | 11380 | 30'4 | 0'0 | 30'4 | ... | ... | -0.586681 |
| -0.425748 | 11'1 | 8'0 | 7'2 | 2'2 | 9'4 | 11400 | 27'2 | -4'6 | 32'0 | 27'2 | 27'1 | -0.441098 |
| -0.38872 | 8'0 | 8'0 | 6'6 | 1'2 | 8'0 | 11420 | 33'4 | 0'0 | 33'4 | ... | ... | -0.589262 |
| -0.360285 | 8'5 | 6'7 | 6'3 | 0'4 | 6'7 | 11440 | 35'0 | 0'0 | 35'0 | ... | ... | -0.588776 |
| -0.406921 | 7'7 | 6'2 | 5'7 | 2'0 | 7'7 | 11460 | 36'5 | 0'0 | 36'5 | ... | ... | -0.591154 |
| -0.326267 | ... | ... | 5'4 | 0'0 | 5'4 | 11480 | 38'1 | 0'0 | 38'1 | ... | ... | -0.588475 |
| -0.379546 | 8'6 | 5'0 | 5'1 | 1'4 | 6'5 | 11500 | 39'6 | 0'0 | 39'6 | ... | ... | -0.588874 |
| -0.30948 | ... | ... | 4'6 | 0'0 | 4'6 | 11520 | 41'3 | 0'0 | 41'3 | ... | ... | -0.588364 |
| -0.298906 | ... | ... | 4'3 | 0'0 | 4'3 | 11540 | 43'1 | 0'0 | 43'1 | ... | ... | -0.591327 |
| -0.292914 | ... | ... | 4'1 | 0'0 | 4'1 | 11560 | 44'6 | 0'0 | 44'6 | ... | ... | -0.589156 |
| -0.285943 | ... | ... | 3'7 | 0'0 | 3'7 | 11580 | 46'4 | 0'0 | 46'4 | ... | ... | -0.590684 |
| -0.346219 | 6'0 | 3'7 | 3'5 | 1'3 | 5'0 | 11600 | 48'2 | 0'0 | 48'2 | ... | ... | -0.591575 |
| -0.308753 | 4'5 | 3'6 | 3'3 | 0'6 | 4'1 | 11620 | 50'0 | 0'0 | 50'0 | ... | ... | -0.591842 |
| -0.313632 | 4'2 | 3'4 | ... | ... | 4'1 | 11640 | 45'4 | ... | ... | 45'4 | 45'4 | -0.31979 |
| -0.304984 | 3'7 | 3'2 | ... | ... | 3'7 | 11660 | ... | ... | ... | ... | ... | 0 |
| -0.295451 | 3'5 | 2'7 | ... | ... | 3'5 | 11680 | ... | ... | ... | ... | ... | 0 |
| -0.285014 | 3'4 | 2'6 | 2'5 | 0'6 | 3'3 | 11700 | 57'2 | 0'0 | 57'2 | ... | ... | -0.597251 |
| -0.25339 | 3'1 | 2'1 | 1'7 | 0'6 | 2'5 | 11800 | 66'4 | 0'0 | 66'4 | ... | ... | -0.602298 |
| -0.208698 | 2'1 | 1'5 | 1'4 | 0'3 | 1'7 | 11900 | 76'1 | 0'0 | 76'1 | ... | ... | -0.616683 |
| -0.160965 | 1'4 | 1'1 | 1'2 | 0'0 | 1'2 | 12000 | 85'7 | 0'0 | 85'7 | ... | ... | -0.632299 |
| -0.140464 | ... | ... | 1'0 | 0'0 | 1'0 | 12100 | 95'5 | 0'0 | 95'5 | ... | ... | -0.644313 |
| -0.130313 | ... | ... | 0'7 | 0'0 | 0'7 | 12200 | 105'4 | 0'0 | 105'4 | ... | ... | -0.660083 |
| -0.133356 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 12300 | 115'3 | 0'0 | 115'3 | ... | ... | -0.673725 |
| -0.120897 | ... | ... | 0'6 | 0'0 | 0'6 | 12400 | 125'2 | 0'0 | 125'2 | ... | ... | -0.685527 |
| -0.106841 | ... | ... | 0'5 | 0'0 | 0'5 | 12500 | 135'1 | 0'0 | 135'1 | ... | ... | -0.695713 |
| -0.091109 | ... | ... | 0'4 | 0'0 | 0'4 | 12600 | 145'1 | 0'0 | 145'1 | ... | ... | -0.712261 |
| -0.092453 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 12700 | 155'0 | 0'0 | 155'0 | ... | ... | -0.719945 |
| -0.074477 | ... | ... | 0'3 | 0'0 | 0'3 | 12800 | 165'0 | 0'0 | 165'0 | ... | ... | -0.734669 |
| -0.094899 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 12900 | 174'7 | 0'0 | 174'7 | ... | ... | -0.740329 |
| -0.076244 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 184'7 | 0'0 | 184'7 | ... | ... | -0.753598 |
| -0.077051 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 13100 | 194'7 | 0'0 | 194'7 | ... | ... | -0.766307 |
| -0.055965 | ... | ... | 0'2 | 0'0 | 0'2 | 13200 | 204'6 | 0'0 | 204'6 | ... | ... | -0.769651 |
| -0.05646 | ... | ... | 0'2 | 0'0 | 0'2 | 13300 | 214'6 | 0'0 | 214'6 | ... | ... | -0.781277 |
| -0.056939 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 13400 | 224'6 | 0'0 | 224'6 | ... | ... | -0.792487 |
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.