Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.033747 | ... | ... | 323'6 | 0'0 | 323'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076991 |
| 0.032715 | ... | ... | 313'6 | 0'0 | 313'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076631 |
| 0.031683 | ... | ... | 303'6 | 0'0 | 303'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076256 |
| 0.030651 | ... | ... | 293'6 | 0'0 | 293'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075859 |
| 0.029619 | ... | ... | 283'6 | 0'0 | 283'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075452 |
| 0.028587 | ... | ... | 273'6 | 0'0 | 273'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075032 |
| 0.027555 | ... | ... | 263'6 | 0'0 | 263'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074601 |
| 0.026523 | ... | ... | 253'6 | 0'0 | 253'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074148 |
| 0.025491 | ... | ... | 243'6 | 0'0 | 243'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07368 |
| 0.024459 | ... | ... | 233'6 | 0'0 | 233'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073196 |
| 0.023427 | ... | ... | 223'6 | 0'0 | 223'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072692 |
| 0.022395 | ... | ... | 213'6 | 0'0 | 213'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072149 |
| 0.021363 | ... | ... | 203'6 | 0'0 | 203'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071598 |
| 0.020331 | ... | ... | 193'6 | 0'0 | 193'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071027 |
| 0.019299 | ... | ... | 183'6 | 0'0 | 183'6 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070409 |
| 0.018267 | ... | ... | 173'6 | 0'0 | 173'6 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069757 |
| 0.017235 | ... | ... | 163'6 | 0'0 | 163'6 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069093 |
| 0.016203 | ... | ... | 153'6 | 0'0 | 153'6 | 9800 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | -0.068365 |
| 0.015171 | ... | ... | 143'6 | 0'0 | 143'6 | 9900 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.119303 |
| 0.014139 | ... | ... | 133'6 | 0'0 | 133'6 | 10000 | 0'2 | 0'1 | 0'1 | 0'2 | 0'1 | -0.117731 |
| 0.013313 | ... | ... | 125'7 | 0'0 | 125'7 | 10080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066086 |
| 0.013107 | ... | ... | 123'7 | 0'0 | 123'7 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065906 |
| 0.0129 | ... | ... | 121'7 | 0'0 | 121'7 | 10120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065723 |
| 0.012694 | ... | ... | 119'7 | 0'0 | 119'7 | 10140 | 0'2 | 0'0 | 0'2 | ... | ... | -0.115326 |
| 0.012487 | ... | ... | 117'7 | 0'0 | 117'7 | 10160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.114962 |
| 0.012281 | ... | ... | 115'7 | 0'0 | 115'7 | 10180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.114591 |
| 0.012075 | ... | ... | 113'7 | 0'0 | 113'7 | 10200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.114215 |
| 0.011868 | ... | ... | 111'7 | 0'0 | 111'7 | 10220 | 0'2 | 0'0 | 0'2 | ... | ... | -0.113833 |
| 0.011662 | ... | ... | 109'7 | 0'0 | 109'7 | 10240 | 0'2 | 0'0 | 0'2 | ... | ... | -0.113444 |
| 0.011455 | ... | ... | 107'7 | 0'0 | 107'7 | 10260 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.11305 |
| 0.011249 | ... | ... | 105'7 | 0'0 | 105'7 | 10280 | 0'2 | 0'0 | 0'2 | ... | ... | -0.112649 |
| 0.011043 | ... | ... | 104'0 | 0'0 | 104'0 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.112241 |
| 0.010836 | ... | ... | 102'0 | 0'0 | 102'0 | 10320 | 0'2 | 0'0 | 0'2 | ... | ... | -0.111826 |
| 0.01063 | ... | ... | 100'0 | 0'0 | 100'0 | 10340 | 0'2 | 0'0 | 0'2 | ... | ... | -0.111398 |
| 0.010423 | ... | ... | 98'0 | 0'0 | 98'0 | 10360 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.110965 |
| 0.010217 | ... | ... | 96'0 | 0'0 | 96'0 | 10380 | 0'2 | 0'0 | 0'2 | ... | ... | -0.110526 |
| 0.010011 | ... | ... | 94'0 | 0'0 | 94'0 | 10400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.151939 |
| 0.009804 | ... | ... | 92'0 | 0'0 | 92'0 | 10420 | 0'3 | 0'0 | 0'3 | ... | ... | -0.151269 |
| 0.009598 | ... | ... | 90'0 | 0'0 | 90'0 | 10440 | 0'3 | 0'0 | 0'3 | ... | ... | -0.150588 |
| 0.009391 | ... | ... | 88'0 | 0'0 | 88'0 | 10460 | 0'3 | 0'0 | 0'3 | ... | ... | -0.149895 |
| 0.009185 | ... | ... | 86'1 | 0'0 | 86'1 | 10480 | 0'3 | 0'0 | 0'3 | ... | ... | -0.149188 |
| 0.008979 | 85'0 | 85'0 | 84'1 | 0'7 | 85'0 | 10500 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.148467 |
| 0.008772 | ... | ... | 82'1 | 0'0 | 82'1 | 10520 | 0'3 | 0'0 | 0'3 | ... | ... | -0.14773 |
| 0.008566 | ... | ... | 80'1 | 0'0 | 80'1 | 10540 | 0'4 | 0'0 | 0'4 | ... | ... | -0.183943 |
| 0.008359 | ... | ... | 78'1 | 0'0 | 78'1 | 10560 | 0'4 | 0'0 | 0'4 | ... | ... | -0.182939 |
| 0.008153 | ... | ... | 76'2 | 0'0 | 76'2 | 10580 | 0'4 | 0'0 | 0'4 | ... | ... | -0.181907 |
| 0.007947 | ... | ... | 74'2 | 0'0 | 74'2 | 10600 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.180854 |
| 0.00774 | ... | ... | 72'2 | 0'0 | 72'2 | 10620 | 0'5 | 0'0 | 0'5 | ... | ... | -0.213411 |
| 0.007534 | ... | ... | 70'3 | 0'0 | 70'3 | 10640 | 0'5 | 0'0 | 0'5 | ... | ... | -0.212058 |
| 0.007327 | ... | ... | 68'3 | 0'0 | 68'3 | 10660 | 0'5 | 0'0 | 0'5 | ... | ... | -0.21067 |
| 0.007121 | ... | ... | 66'4 | 0'0 | 66'4 | 10680 | 0'6 | 0'0 | 0'6 | ... | ... | -0.240303 |
| 0.006915 | ... | ... | 64'4 | 0'0 | 64'4 | 10700 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.238582 |
| 0.006708 | ... | ... | 62'5 | 0'0 | 62'5 | 10720 | 0'7 | 0'0 | 0'7 | ... | ... | -0.265887 |
| 0.006502 | ... | ... | 60'5 | 0'0 | 60'5 | 10740 | 1'0 | 0'0 | 1'0 | ... | ... | -0.291398 |
| 0.006295 | ... | ... | 58'6 | 0'0 | 58'6 | 10760 | 1'0 | 0'0 | 1'0 | ... | ... | -0.288984 |
| 0.006089 | ... | ... | 56'7 | 0'0 | 56'7 | 10780 | 1'1 | 0'0 | 1'1 | ... | ... | -0.312527 |
| 0.005883 | ... | ... | 55'0 | 0'0 | 55'0 | 10800 | 1'2 | 0'0 | 1'2 | ... | ... | -0.334556 |
| 0.005676 | ... | ... | 53'1 | 0'0 | 53'1 | 10820 | 1'3 | 0'0 | 1'3 | ... | ... | -0.355165 |
| 0.00547 | ... | ... | 51'2 | 0'0 | 51'2 | 10840 | 1'4 | 0'0 | 1'4 | ... | ... | -0.374419 |
| 0.005263 | ... | ... | 49'3 | 0'0 | 49'3 | 10860 | 1'2 | -0'3 | 1'5 | 1'2 | 1'2 | -0.324632 |
| 0.005057 | ... | ... | 47'5 | 0'0 | 47'5 | 10880 | 1'7 | 0'0 | 1'7 | ... | ... | -0.429696 |
| -0.272608 | 48'0 | 48'0 | 45'6 | 2'2 | 48'0 | 10900 | 2'1 | 0'0 | 2'1 | ... | ... | -0.463881 |
| -0.163563 | 45'4 | 45'4 | 44'0 | 1'4 | 45'4 | 10920 | 2'2 | 0'0 | 2'2 | ... | ... | -0.476759 |
| 0.004438 | ... | ... | 42'2 | 0'0 | 42'2 | 10940 | 2'4 | 0'0 | 2'4 | ... | ... | -0.506321 |
| 0.004231 | ... | ... | 40'4 | 0'0 | 40'4 | 10960 | 2'7 | 0'0 | 2'7 | ... | ... | -0.549955 |
| 0.004025 | ... | ... | 38'7 | 0'0 | 38'7 | 10980 | 3'1 | 0'0 | 3'1 | ... | ... | -0.573641 |
| -0.668047 | 41'0 | 41'0 | 37'1 | 3'7 | 41'0 | 11000 | 2'4 | -0'7 | 3'3 | 3'7 | 2'4 | -0.483707 |
| -0.152474 | ... | ... | 35'4 | 0'0 | 35'4 | 11020 | 3'6 | 0'0 | 3'6 | ... | ... | -0.6284 |
| -0.848578 | 39'0 | 39'0 | 33'7 | 5'1 | 39'0 | 11040 | 4'1 | 0'0 | 4'1 | ... | ... | -0.65822 |
| -0.283051 | ... | ... | 32'2 | 0'0 | 32'2 | 11060 | 4'0 | -0'4 | 4'4 | 4'0 | 4'0 | -0.631851 |
| -0.35082 | ... | ... | 30'6 | 0'0 | 30'6 | 11080 | 5'0 | 0'0 | 5'0 | ... | ... | -0.719948 |
| -0.408018 | ... | ... | 29'2 | 0'0 | 29'2 | 11100 | 4'4 | -1'0 | 5'4 | 4'4 | 4'4 | -0.655031 |
| -0.456782 | ... | ... | 27'6 | 0'0 | 27'6 | 11120 | 5'0 | -1'0 | 6'0 | 5'0 | 4'2 | -0.686639 |
| -0.498339 | ... | ... | 26'2 | 0'0 | 26'2 | 11140 | 6'4 | 0'0 | 6'4 | ... | ... | -0.800301 |
| -0.5455 | ... | ... | 24'7 | 0'0 | 24'7 | 11160 | 7'1 | 0'0 | 7'1 | ... | ... | -0.829145 |
| -0.585123 | ... | ... | 23'4 | 0'0 | 23'4 | 11180 | 7'6 | 0'0 | 7'6 | ... | ... | -0.853257 |
| -0.669171 | 26'0 | 22'6 | 22'1 | 0'5 | 22'6 | 11200 | 6'5 | -1'6 | 8'3 | 9'3 | 6'5 | -0.739387 |
| -0.654131 | ... | ... | 20'7 | 0'0 | 20'7 | 11220 | 9'1 | 0'0 | 9'1 | ... | ... | -0.896792 |
| -0.68328 | ... | ... | 19'5 | 0'0 | 19'5 | 11240 | 9'7 | 0'0 | 9'7 | ... | ... | -0.915774 |
| -0.705807 | ... | ... | 18'3 | 0'0 | 18'3 | 11260 | 10'5 | 0'0 | 10'5 | ... | ... | -0.929856 |
| -0.730445 | ... | ... | 17'2 | 0'0 | 17'2 | 11280 | 11'4 | 0'0 | 11'4 | ... | ... | -0.947324 |
| -1.063592 | 21'0 | 18'0 | 16'1 | 4'7 | 21'0 | 11300 | 10'2 | -2'2 | 12'4 | 11'2 | 10'2 | -0.822179 |
| -0.767755 | ... | ... | 15'1 | 0'0 | 15'1 | 11320 | 13'3 | 0'0 | 13'3 | ... | ... | -0.974854 |
| -0.780531 | ... | ... | 14'1 | 0'0 | 14'1 | 11340 | 11'4 | -2'7 | 14'3 | 14'7 | 11'4 | -0.804284 |
| -0.825922 | 13'6 | 13'6 | 13'1 | 0'5 | 13'6 | 11360 | 14'0 | -1'3 | 15'3 | 14'0 | 14'0 | -0.904016 |
| -0.794752 | ... | ... | 12'2 | 0'0 | 12'2 | 11380 | 14'6 | -1'6 | 16'4 | 14'6 | 14'6 | -0.888357 |
| -0.867162 | 14'0 | 10'0 | 11'3 | 1'1 | 12'4 | 11400 | 15'2 | -2'3 | 17'5 | 15'2 | 15'2 | -0.851296 |
| -0.791982 | ... | ... | 10'4 | 0'0 | 10'4 | 11420 | 18'6 | 0'0 | 18'6 | ... | ... | -0.998359 |
| -0.789593 | ... | ... | 9'6 | 0'0 | 9'6 | 11440 | 20'0 | 0'0 | 20'0 | ... | ... | -0.999486 |
| -0.781456 | ... | ... | 9'0 | 0'0 | 9'0 | 11460 | 21'2 | 0'0 | 21'2 | ... | ... | -0.996036 |
| -0.887612 | 10'0 | 10'0 | 8'3 | 1'5 | 10'0 | 11480 | 22'5 | 0'0 | 22'5 | ... | ... | -0.996396 |
| -0.810552 | 10'4 | 6'7 | 7'6 | 0'5 | 8'3 | 11500 | 24'0 | 0'0 | 24'0 | ... | ... | -0.992637 |
| -0.750338 | ... | ... | 7'1 | 0'0 | 7'1 | 11520 | 25'3 | 0'0 | 25'3 | ... | ... | -0.984821 |
| -0.739389 | ... | ... | 6'5 | 0'0 | 6'5 | 11540 | 26'6 | 0'0 | 26'6 | ... | ... | -0.972975 |
| -0.724046 | ... | ... | 6'1 | 0'0 | 6'1 | 11560 | 28'2 | 0'0 | 28'2 | ... | ... | -0.966433 |
| -0.757246 | 6'7 | 6'2 | 5'5 | 0'5 | 6'2 | 11580 | 29'7 | 0'0 | 29'7 | ... | ... | -0.966077 |
| -0.757481 | 6'5 | 5'2 | 5'1 | 0'7 | 6'0 | 11600 | 31'3 | 0'0 | 31'3 | ... | ... | -0.953041 |
| -0.663069 | ... | ... | 4'6 | 0'0 | 4'6 | 11620 | 33'0 | 0'0 | 33'0 | ... | ... | -0.9469 |
| -0.642595 | ... | ... | 4'3 | 0'0 | 4'3 | 11640 | 34'5 | 0'0 | 34'5 | ... | ... | -0.938097 |
| -0.644612 | 4'2 | 4'2 | 4'0 | 0'2 | 4'2 | 11660 | 36'2 | 0'0 | 36'2 | ... | ... | -0.926677 |
| -0.684606 | 4'4 | 4'4 | 3'6 | 0'6 | 4'4 | 11680 | 37'7 | 0'0 | 37'7 | ... | ... | -0.912678 |
| -0.630742 | 4'7 | 3'7 | 3'3 | 0'4 | 3'7 | 11700 | 39'5 | 0'0 | 39'5 | ... | ... | -0.907788 |
| -0.554607 | ... | ... | 3'1 | 0'0 | 3'1 | 11720 | 41'3 | 0'0 | 41'3 | ... | ... | -0.901094 |
| -0.532812 | ... | ... | 2'7 | 0'0 | 2'7 | 11740 | 43'1 | 0'0 | 43'1 | ... | ... | -0.892653 |
| -0.508489 | ... | ... | 2'5 | 0'0 | 2'5 | 11760 | 44'7 | 0'0 | 44'7 | ... | ... | -0.882474 |
| -0.481543 | ... | ... | 2'3 | 0'0 | 2'3 | 11780 | 46'5 | 0'0 | 46'5 | ... | ... | -0.870597 |
| -0.470354 | ... | ... | 2'2 | 0'0 | 2'2 | 11800 | 48'4 | 0'0 | 48'4 | ... | ... | -0.870554 |
| -0.438809 | ... | ... | 2'0 | 0'0 | 2'0 | 11820 | 50'2 | 0'0 | 50'2 | ... | ... | -0.855744 |
| -0.42455 | ... | ... | 1'7 | 0'0 | 1'7 | 11840 | 52'1 | 0'0 | 52'1 | ... | ... | -0.853544 |
| -0.409076 | ... | ... | 1'6 | 0'0 | 1'6 | 11860 | 54'0 | 0'0 | 54'0 | ... | ... | -0.850459 |
| -0.392374 | ... | ... | 1'5 | 0'0 | 1'5 | 11880 | 55'7 | 0'0 | 55'7 | ... | ... | -0.846532 |
| -0.374422 | ... | ... | 1'4 | 0'0 | 1'4 | 11900 | 57'6 | 0'0 | 57'6 | ... | ... | -0.841777 |
| -0.343613 | 1'3 | 1'0 | 1'0 | 0'2 | 1'2 | 12000 | 67'2 | 0'0 | 67'2 | ... | ... | -0.823057 |
| -0.273697 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 12100 | 76'7 | 0'0 | 76'7 | ... | ... | -0.807682 |
| -0.183947 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 12200 | 86'6 | 0'0 | 86'6 | ... | ... | -0.82059 |
| -0.188661 | ... | ... | 0'4 | 0'0 | 0'4 | 12300 | 96'5 | 0'0 | 96'5 | ... | ... | -0.828928 |
| -0.153866 | ... | ... | 0'3 | 0'0 | 0'3 | 12400 | 106'4 | 0'0 | 106'4 | ... | ... | -0.833365 |
| -0.113448 | ... | ... | 0'2 | 0'0 | 0'2 | 12500 | 116'3 | 0'0 | 116'3 | ... | ... | -0.834409 |
| -0.115333 | ... | ... | 0'2 | 0'0 | 0'2 | 12600 | 126'3 | 0'0 | 126'3 | ... | ... | -0.855099 |
| -0.066441 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 136'3 | 0'0 | 136'3 | ... | ... | -0.874511 |
| -0.067283 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 146'2 | 0'0 | 146'2 | ... | ... | -0.869061 |
| -0.068069 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 156'2 | 0'0 | 156'2 | ... | ... | -0.885874 |
| -0.068809 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 166'2 | 0'0 | 166'2 | ... | ... | -0.901863 |
| -0.0695 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 176'2 | 0'0 | 176'2 | ... | ... | -0.917108 |
| -0.070161 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 186'2 | 0'0 | 186'2 | ... | ... | -0.931682 |
| -0.070792 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 196'2 | 0'0 | 196'2 | ... | ... | -0.94566 |
| -0.071384 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 206'2 | 0'0 | 206'2 | ... | ... | -0.959096 |
| -0.071941 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 216'2 | 0'0 | 216'2 | ... | ... | -0.972038 |
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.