Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031836 | ... | ... | 307'0 | 0'0 | 307'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050912 |
| 0.03081 | ... | ... | 297'0 | 0'0 | 297'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050651 |
| 0.029783 | ... | ... | 287'0 | 0'0 | 287'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050381 |
| 0.028757 | ... | ... | 277'0 | 0'0 | 277'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050104 |
| 0.027731 | ... | ... | 267'0 | 0'0 | 267'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049819 |
| 0.026705 | ... | ... | 257'0 | 0'0 | 257'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049523 |
| 0.025679 | ... | ... | 247'0 | 0'0 | 247'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049214 |
| 0.024653 | ... | ... | 237'0 | 0'0 | 237'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048895 |
| 0.023627 | ... | ... | 227'0 | 0'0 | 227'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048564 |
| 0.022601 | ... | ... | 217'0 | 0'0 | 217'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04821 |
| 0.021574 | ... | ... | 207'0 | 0'0 | 207'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047844 |
| 0.020548 | ... | ... | 197'0 | 0'0 | 197'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047469 |
| 0.019522 | ... | ... | 187'0 | 0'0 | 187'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047068 |
| 0.018496 | ... | ... | 177'0 | 0'0 | 177'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04664 |
| 0.01747 | ... | ... | 167'0 | 0'0 | 167'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0462 |
| 0.016444 | ... | ... | 157'0 | 0'0 | 157'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04573 |
| 0.015418 | ... | ... | 147'0 | 0'0 | 147'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045226 |
| 0.014391 | ... | ... | 137'1 | 0'0 | 137'1 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.078823 |
| 0.013365 | ... | ... | 127'2 | 0'0 | 127'2 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.107623 |
| 0.012339 | ... | ... | 117'3 | 0'0 | 117'3 | 10000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.105887 |
| 0.011518 | ... | ... | 109'3 | 0'0 | 109'3 | 10080 | 0'4 | 0'0 | 0'4 | ... | ... | -0.131 |
| 0.011313 | ... | ... | 107'4 | 0'0 | 107'4 | 10100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.130494 |
| 0.011108 | ... | ... | 105'4 | 0'0 | 105'4 | 10120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.154697 |
| 0.010903 | ... | ... | 103'4 | 0'0 | 103'4 | 10140 | 0'5 | 0'0 | 0'5 | ... | ... | -0.154055 |
| 0.010697 | ... | ... | 101'4 | 0'0 | 101'4 | 10160 | 0'5 | 0'0 | 0'5 | ... | ... | -0.153401 |
| 0.010492 | ... | ... | 99'4 | 0'0 | 99'4 | 10180 | 0'5 | 0'0 | 0'5 | ... | ... | -0.152736 |
| 0.010287 | ... | ... | 97'5 | 0'0 | 97'5 | 10200 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.127831 |
| 0.010082 | ... | ... | 95'5 | 0'0 | 95'5 | 10220 | 0'6 | 0'0 | 0'6 | ... | ... | -0.174205 |
| 0.009877 | ... | ... | 93'5 | 0'0 | 93'5 | 10240 | 0'6 | 0'0 | 0'6 | ... | ... | -0.173375 |
| 0.009671 | ... | ... | 91'5 | 0'0 | 91'5 | 10260 | 0'6 | 0'0 | 0'6 | ... | ... | -0.172529 |
| 0.009466 | ... | ... | 89'6 | 0'0 | 89'6 | 10280 | 0'6 | 0'0 | 0'6 | ... | ... | -0.171667 |
| 0.009261 | ... | ... | 87'6 | 0'0 | 87'6 | 10300 | 0'7 | 0'0 | 0'7 | ... | ... | -0.192084 |
| 0.009056 | ... | ... | 85'6 | 0'0 | 85'6 | 10320 | 0'7 | 0'0 | 0'7 | ... | ... | -0.191053 |
| 0.00885 | ... | ... | 83'7 | 0'0 | 83'7 | 10340 | 1'0 | 0'0 | 1'0 | ... | ... | -0.210179 |
| 0.008645 | ... | ... | 81'7 | 0'0 | 81'7 | 10360 | 1'0 | 0'0 | 1'0 | ... | ... | -0.208967 |
| 0.00844 | ... | ... | 80'0 | 0'0 | 80'0 | 10380 | 1'1 | 0'0 | 1'1 | ... | ... | -0.226912 |
| 0.008235 | ... | ... | 78'0 | 0'0 | 78'0 | 10400 | 1'1 | 0'0 | 1'1 | ... | ... | -0.225507 |
| 0.008029 | ... | ... | 76'1 | 0'0 | 76'1 | 10420 | 1'2 | 0'0 | 1'2 | ... | ... | -0.242348 |
| 0.007824 | ... | ... | 74'2 | 0'0 | 74'2 | 10440 | 1'2 | 0'0 | 1'2 | ... | ... | -0.240736 |
| 0.007619 | ... | ... | 72'3 | 0'0 | 72'3 | 10460 | 1'3 | 0'0 | 1'3 | ... | ... | -0.256528 |
| 0.007414 | ... | ... | 70'3 | 0'0 | 70'3 | 10480 | 1'4 | 0'0 | 1'4 | ... | ... | -0.271499 |
| 0.007209 | ... | ... | 68'4 | 0'0 | 68'4 | 10500 | 1'5 | 0'0 | 1'5 | ... | ... | -0.285696 |
| 0.007003 | ... | ... | 66'5 | 0'0 | 66'5 | 10520 | 1'6 | 0'0 | 1'6 | ... | ... | -0.299153 |
| 0.006798 | ... | ... | 64'7 | 0'0 | 64'7 | 10540 | 1'7 | 0'0 | 1'7 | ... | ... | -0.311897 |
| 0.006593 | ... | ... | 63'0 | 0'0 | 63'0 | 10560 | 2'0 | 0'0 | 2'0 | ... | ... | -0.323946 |
| 0.006388 | ... | ... | 61'1 | 0'0 | 61'1 | 10580 | 2'2 | 0'0 | 2'2 | ... | ... | -0.349294 |
| 0.006182 | ... | ... | 59'3 | 0'0 | 59'3 | 10600 | 2'3 | 0'0 | 2'3 | ... | ... | -0.359604 |
| 0.005977 | ... | ... | 57'4 | 0'0 | 57'4 | 10620 | 2'5 | 0'0 | 2'5 | ... | ... | -0.382229 |
| 0.005772 | ... | ... | 55'6 | 0'0 | 55'6 | 10640 | 2'7 | 0'0 | 2'7 | ... | ... | -0.40331 |
| 0.005567 | ... | ... | 54'0 | 0'0 | 54'0 | 10660 | 3'1 | 0'0 | 3'1 | ... | ... | -0.422928 |
| -0.016379 | ... | ... | 52'2 | 0'0 | 52'2 | 10680 | 3'3 | 0'0 | 3'3 | ... | ... | -0.441159 |
| -0.093293 | ... | ... | 50'5 | 0'0 | 50'5 | 10700 | 3'5 | 0'0 | 3'5 | ... | ... | -0.458053 |
| -0.131854 | ... | ... | 48'7 | 0'0 | 48'7 | 10720 | 4'0 | 0'0 | 4'0 | ... | ... | -0.484121 |
| -0.181712 | ... | ... | 47'2 | 0'0 | 47'2 | 10740 | 3'4 | -0'6 | 4'2 | 3'4 | 3'4 | -0.435778 |
| -0.22461 | ... | ... | 45'5 | 0'0 | 45'5 | 10760 | 4'5 | 0'0 | 4'5 | ... | ... | -0.520491 |
| -0.262348 | ... | ... | 44'0 | 0'0 | 44'0 | 10780 | 5'0 | 0'0 | 5'0 | ... | ... | -0.540957 |
| -0.295927 | ... | ... | 42'3 | 0'0 | 42'3 | 10800 | 4'5 | -0'6 | 5'3 | 4'5 | 4'5 | -0.505102 |
| -0.325959 | ... | ... | 40'6 | 0'0 | 40'6 | 10820 | 5'7 | 0'0 | 5'7 | ... | ... | -0.584879 |
| -0.363305 | ... | ... | 39'2 | 0'0 | 39'2 | 10840 | 6'2 | 0'0 | 6'2 | ... | ... | -0.599629 |
| -0.396476 | ... | ... | 37'6 | 0'0 | 37'6 | 10860 | 6'6 | 0'0 | 6'6 | ... | ... | -0.620521 |
| -0.425954 | ... | ... | 36'2 | 0'0 | 36'2 | 10880 | 7'2 | 0'0 | 7'2 | ... | ... | -0.639153 |
| -0.45207 | ... | ... | 34'6 | 0'0 | 34'6 | 10900 | 7'7 | 0'0 | 7'7 | ... | ... | -0.662825 |
| -0.483118 | ... | ... | 33'3 | 0'0 | 33'3 | 10920 | 8'3 | 0'0 | 8'3 | ... | ... | -0.676874 |
| -0.502803 | ... | ... | 31'7 | 0'0 | 31'7 | 10940 | 9'0 | 0'0 | 9'0 | ... | ... | -0.695568 |
| -0.526983 | ... | ... | 30'4 | 0'0 | 30'4 | 10960 | 9'5 | 0'0 | 9'5 | ... | ... | -0.71176 |
| -0.547831 | ... | ... | 29'1 | 0'0 | 29'1 | 10980 | 10'2 | 0'0 | 10'2 | ... | ... | -0.725512 |
| -0.572086 | ... | ... | 27'7 | 0'0 | 27'7 | 11000 | 9'6 | -1'1 | 10'7 | 9'6 | 8'3 | -0.681404 |
| -0.586453 | ... | ... | 26'4 | 0'0 | 26'4 | 11020 | 11'5 | 0'0 | 11'5 | ... | ... | -0.751786 |
| -0.603948 | ... | ... | 25'2 | 0'0 | 25'2 | 11040 | 12'3 | 0'0 | 12'3 | ... | ... | -0.764047 |
| -0.623989 | ... | ... | 24'1 | 0'0 | 24'1 | 11060 | 13'1 | 0'0 | 13'1 | ... | ... | -0.773704 |
| -0.634792 | ... | ... | 22'7 | 0'0 | 22'7 | 11080 | 13'7 | 0'0 | 13'7 | ... | ... | -0.780787 |
| -0.648 | ... | ... | 21'6 | 0'0 | 21'6 | 11100 | 11'6 | -3'0 | 14'6 | 13'3 | 11'6 | -0.65954 |
| -0.663278 | ... | ... | 20'6 | 0'0 | 20'6 | 11120 | 15'6 | 0'0 | 15'6 | ... | ... | -0.803295 |
| -0.669792 | ... | ... | 19'5 | 0'0 | 19'5 | 11140 | 16'6 | 0'0 | 16'6 | ... | ... | -0.813038 |
| -0.678353 | ... | ... | 18'5 | 0'0 | 18'5 | 11160 | 17'5 | 0'0 | 17'5 | ... | ... | -0.814799 |
| -0.688847 | ... | ... | 17'6 | 0'0 | 17'6 | 11180 | 18'6 | 0'0 | 18'6 | ... | ... | -0.824319 |
| -0.753213 | 18'2 | 18'2 | 16'6 | 1'4 | 18'2 | 11200 | 16'3 | -3'3 | 19'6 | 16'3 | 16'3 | -0.685708 |
| -0.694949 | ... | ... | 15'7 | 0'0 | 15'7 | 11220 | 20'7 | 0'0 | 20'7 | ... | ... | -0.830082 |
| -0.701112 | ... | ... | 15'1 | 0'0 | 15'1 | 11240 | 22'1 | 0'0 | 22'1 | ... | ... | -0.836829 |
| -0.698994 | ... | ... | 14'2 | 0'0 | 14'2 | 11260 | 23'2 | 0'0 | 23'2 | ... | ... | -0.835797 |
| -0.699166 | ... | ... | 13'4 | 0'0 | 13'4 | 11280 | 24'4 | 0'0 | 24'4 | ... | ... | -0.837506 |
| -0.750852 | 15'2 | 14'0 | 12'7 | 1'1 | 14'0 | 11300 | 25'6 | 0'0 | 25'6 | ... | ... | -0.836778 |
| -0.696405 | ... | ... | 12'1 | 0'0 | 12'1 | 11320 | 27'1 | 0'0 | 27'1 | ... | ... | -0.839098 |
| -0.693752 | ... | ... | 11'4 | 0'0 | 11'4 | 11340 | 28'4 | 0'0 | 28'4 | ... | ... | -0.839208 |
| -0.758094 | 12'3 | 12'3 | 10'7 | 1'4 | 12'3 | 11360 | 29'7 | 0'0 | 29'7 | ... | ... | -0.837147 |
| -0.680718 | ... | ... | 10'2 | 0'0 | 10'2 | 11380 | 31'2 | 0'0 | 31'2 | ... | ... | -0.832944 |
| -0.719587 | 11'0 | 10'5 | 9'5 | 1'0 | 10'5 | 11400 | 32'5 | 0'0 | 32'5 | ... | ... | -0.826617 |
| -0.663799 | ... | ... | 9'1 | 0'0 | 9'1 | 11420 | 34'1 | 0'0 | 34'1 | ... | ... | -0.824211 |
| -0.655068 | ... | ... | 8'5 | 0'0 | 8'5 | 11440 | 35'5 | 0'0 | 35'5 | ... | ... | -0.819984 |
| -0.64415 | ... | ... | 8'1 | 0'0 | 8'1 | 11460 | 37'1 | 0'0 | 37'1 | ... | ... | -0.81396 |
| -0.63103 | ... | ... | 7'5 | 0'0 | 7'5 | 11480 | 38'5 | 0'0 | 38'5 | ... | ... | -0.806154 |
| -0.687858 | 8'4 | 7'4 | 7'2 | 1'1 | 8'3 | 11500 | 40'1 | 0'0 | 40'1 | ... | ... | -0.796571 |
| -0.605729 | ... | ... | 6'6 | 0'0 | 6'6 | 11520 | 41'6 | 0'0 | 41'6 | ... | ... | -0.792074 |
| -0.594051 | ... | ... | 6'3 | 0'0 | 6'3 | 11540 | 43'3 | 0'0 | 43'3 | ... | ... | -0.786175 |
| -0.580636 | ... | ... | 6'0 | 0'0 | 6'0 | 11560 | 45'0 | 0'0 | 45'0 | ... | ... | -0.778891 |
| -0.56546 | ... | ... | 5'5 | 0'0 | 5'5 | 11580 | 46'5 | 0'0 | 46'5 | ... | ... | -0.770236 |
| -0.609141 | 6'1 | 6'0 | 5'3 | 0'6 | 6'1 | 11600 | 48'2 | 0'0 | 48'2 | ... | ... | -0.760216 |
| -0.538922 | ... | ... | 5'0 | 0'0 | 5'0 | 11620 | 50'0 | 0'0 | 50'0 | ... | ... | -0.756652 |
| -0.528169 | ... | ... | 4'6 | 0'0 | 4'6 | 11640 | 51'5 | 0'0 | 51'5 | ... | ... | -0.74413 |
| -0.516226 | ... | ... | 4'4 | 0'0 | 4'4 | 11660 | 53'3 | 0'0 | 53'3 | ... | ... | -0.738489 |
| -0.492879 | ... | ... | 4'1 | 0'0 | 4'1 | 11680 | 55'1 | 0'0 | 55'1 | ... | ... | -0.731925 |
| -0.488761 | ... | ... | 4'0 | 0'0 | 4'0 | 11700 | 56'7 | 0'0 | 56'7 | ... | ... | -0.724447 |
| -0.473195 | ... | ... | 3'6 | 0'0 | 3'6 | 11720 | 58'5 | 0'0 | 58'5 | ... | ... | -0.716069 |
| -0.456375 | ... | ... | 3'4 | 0'0 | 3'4 | 11740 | 60'3 | 0'0 | 60'3 | ... | ... | -0.70679 |
| -0.438267 | ... | ... | 3'2 | 0'0 | 3'2 | 11760 | 62'2 | 0'0 | 62'2 | ... | ... | -0.705887 |
| -0.430961 | ... | ... | 3'1 | 0'0 | 3'1 | 11780 | 64'0 | 0'0 | 64'0 | ... | ... | -0.695059 |
| -0.410608 | ... | ... | 2'7 | 0'0 | 2'7 | 11800 | 65'7 | 0'0 | 65'7 | ... | ... | -0.693024 |
| -0.401825 | ... | ... | 2'6 | 0'0 | 2'6 | 11820 | 67'6 | 0'0 | 67'6 | ... | ... | -0.690529 |
| -0.392451 | ... | ... | 2'5 | 0'0 | 2'5 | 11840 | 69'4 | 0'0 | 69'4 | ... | ... | -0.677547 |
| -0.382495 | ... | ... | 2'4 | 0'0 | 2'4 | 11860 | 71'3 | 0'0 | 71'3 | ... | ... | -0.673984 |
| -0.371941 | ... | ... | 2'3 | 0'0 | 2'3 | 11880 | 73'2 | 0'0 | 73'2 | ... | ... | -0.669979 |
| -0.360789 | ... | ... | 2'2 | 0'0 | 2'2 | 11900 | 75'1 | 0'0 | 75'1 | ... | ... | -0.665547 |
| -0.343965 | 2'0 | 2'0 | 1'6 | 0'2 | 2'0 | 12000 | 84'5 | 0'0 | 84'5 | ... | ... | -0.648788 |
| -0.269455 | ... | ... | 1'3 | 0'0 | 1'3 | 12100 | 94'2 | 0'0 | 94'2 | ... | ... | -0.636452 |
| -0.217762 | ... | ... | 1'0 | 0'0 | 1'0 | 12200 | 104'0 | 0'0 | 104'0 | ... | ... | -0.631523 |
| -0.201189 | ... | ... | 0'7 | 0'0 | 0'7 | 12300 | 113'6 | 0'0 | 113'6 | ... | ... | -0.622897 |
| -0.182275 | ... | ... | 0'6 | 0'0 | 0'6 | 12400 | 123'5 | 0'0 | 123'5 | ... | ... | -0.625159 |
| -0.160996 | ... | ... | 0'5 | 0'0 | 0'5 | 12500 | 133'4 | 0'0 | 133'4 | ... | ... | -0.625535 |
| -0.137224 | ... | ... | 0'4 | 0'0 | 0'4 | 12600 | 143'3 | 0'0 | 143'3 | ... | ... | -0.624208 |
| -0.139205 | ... | ... | 0'4 | 0'0 | 0'4 | 12700 | 153'3 | 0'0 | 153'3 | ... | ... | -0.636938 |
| -0.112095 | ... | ... | 0'3 | 0'0 | 0'3 | 12800 | 163'2 | 0'0 | 163'2 | ... | ... | -0.633134 |
| -0.113438 | ... | ... | 0'3 | 0'0 | 0'3 | 12900 | 173'2 | 0'0 | 173'2 | ... | ... | -0.644398 |
| -0.11471 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 183'2 | 0'0 | 183'2 | ... | ... | -0.655186 |
| -0.083378 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 193'1 | 0'0 | 193'1 | ... | ... | -0.64861 |
| -0.084159 | ... | ... | 0'2 | 0'0 | 0'2 | 13200 | 203'1 | 0'0 | 203'1 | ... | ... | -0.658324 |
| -0.047831 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 213'0 | 0'0 | 213'0 | ... | ... | -0.650079 |
| -0.048201 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 223'0 | 0'0 | 223'0 | ... | ... | -0.658908 |
| -0.048559 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 233'0 | 0'0 | 233'0 | ... | ... | -0.66746 |
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.