Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.034186 | ... | ... | 323'6 | 0'0 | 323'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077142 |
| 0.033154 | ... | ... | 313'6 | 0'0 | 313'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076786 |
| 0.032122 | ... | ... | 303'6 | 0'0 | 303'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07642 |
| 0.03109 | ... | ... | 293'6 | 0'0 | 293'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07603 |
| 0.030058 | ... | ... | 283'6 | 0'0 | 283'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075627 |
| 0.029026 | ... | ... | 273'6 | 0'0 | 273'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075213 |
| 0.027994 | ... | ... | 263'6 | 0'0 | 263'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074787 |
| 0.026962 | ... | ... | 253'6 | 0'0 | 253'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074343 |
| 0.02593 | ... | ... | 243'6 | 0'0 | 243'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073881 |
| 0.024898 | ... | ... | 233'6 | 0'0 | 233'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073404 |
| 0.023866 | ... | ... | 223'6 | 0'0 | 223'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072911 |
| 0.022834 | ... | ... | 213'6 | 0'0 | 213'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072382 |
| 0.021801 | ... | ... | 203'6 | 0'0 | 203'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071833 |
| 0.020769 | ... | ... | 193'6 | 0'0 | 193'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071273 |
| 0.019737 | ... | ... | 183'6 | 0'0 | 183'6 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070677 |
| 0.018705 | ... | ... | 173'6 | 0'0 | 173'6 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070038 |
| 0.017673 | ... | ... | 163'6 | 0'0 | 163'6 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069378 |
| 0.016641 | ... | ... | 153'6 | 0'0 | 153'6 | 9800 | 0'2 | 0'1 | 0'1 | 0'2 | 0'1 | -0.121392 |
| 0.015609 | ... | ... | 143'6 | 0'0 | 143'6 | 9900 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.119944 |
| 0.014577 | ... | ... | 133'6 | 0'0 | 133'6 | 10000 | 0'2 | 0'1 | 0'1 | 0'2 | 0'1 | -0.118418 |
| 0.013752 | ... | ... | 125'7 | 0'0 | 125'7 | 10080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066461 |
| 0.013545 | ... | ... | 123'7 | 0'0 | 123'7 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066286 |
| 0.013339 | ... | ... | 121'7 | 0'0 | 121'7 | 10120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066108 |
| 0.013133 | ... | ... | 119'7 | 0'0 | 119'7 | 10140 | 0'2 | 0'0 | 0'2 | ... | ... | -0.116081 |
| 0.012926 | ... | ... | 117'7 | 0'0 | 117'7 | 10160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.115729 |
| 0.01272 | ... | ... | 115'7 | 0'0 | 115'7 | 10180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.115371 |
| 0.012513 | ... | ... | 113'7 | 0'0 | 113'7 | 10200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.115008 |
| 0.012307 | ... | ... | 111'7 | 0'0 | 111'7 | 10220 | 0'2 | 0'0 | 0'2 | ... | ... | -0.114638 |
| 0.0121 | ... | ... | 109'7 | 0'0 | 109'7 | 10240 | 0'2 | 0'0 | 0'2 | ... | ... | -0.114262 |
| 0.011894 | ... | ... | 107'7 | 0'0 | 107'7 | 10260 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.113881 |
| 0.011688 | ... | ... | 105'7 | 0'0 | 105'7 | 10280 | 0'2 | 0'0 | 0'2 | ... | ... | -0.113493 |
| 0.011481 | ... | ... | 104'0 | 0'0 | 104'0 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.1131 |
| 0.011275 | ... | ... | 102'0 | 0'0 | 102'0 | 10320 | 0'2 | 0'0 | 0'2 | ... | ... | -0.1127 |
| 0.011068 | ... | ... | 100'0 | 0'0 | 100'0 | 10340 | 0'2 | 0'0 | 0'2 | ... | ... | -0.112293 |
| 0.010862 | ... | ... | 98'0 | 0'0 | 98'0 | 10360 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.111879 |
| 0.010656 | ... | ... | 96'0 | 0'0 | 96'0 | 10380 | 0'2 | 0'0 | 0'2 | ... | ... | -0.111452 |
| 0.010449 | ... | ... | 94'0 | 0'0 | 94'0 | 10400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.153312 |
| 0.010243 | ... | ... | 92'0 | 0'0 | 92'0 | 10420 | 0'3 | 0'0 | 0'3 | ... | ... | -0.152673 |
| 0.010036 | ... | ... | 90'0 | 0'0 | 90'0 | 10440 | 0'3 | 0'0 | 0'3 | ... | ... | -0.152022 |
| 0.00983 | ... | ... | 88'0 | 0'0 | 88'0 | 10460 | 0'3 | 0'0 | 0'3 | ... | ... | -0.151353 |
| 0.009624 | ... | ... | 86'1 | 0'0 | 86'1 | 10480 | 0'3 | 0'0 | 0'3 | ... | ... | -0.150674 |
| 0.009417 | 85'0 | 85'0 | 84'1 | 0'7 | 85'0 | 10500 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.149982 |
| 0.009211 | ... | ... | 82'1 | 0'0 | 82'1 | 10520 | 0'3 | 0'0 | 0'3 | ... | ... | -0.149277 |
| 0.009004 | ... | ... | 80'1 | 0'0 | 80'1 | 10540 | 0'4 | 0'0 | 0'4 | ... | ... | -0.186005 |
| 0.008798 | ... | ... | 78'1 | 0'0 | 78'1 | 10560 | 0'4 | 0'0 | 0'4 | ... | ... | -0.185046 |
| 0.008592 | ... | ... | 76'2 | 0'0 | 76'2 | 10580 | 0'4 | 0'0 | 0'4 | ... | ... | -0.184067 |
| 0.008385 | ... | ... | 74'2 | 0'0 | 74'2 | 10600 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.183066 |
| 0.008179 | ... | ... | 72'2 | 0'0 | 72'2 | 10620 | 0'5 | 0'0 | 0'5 | ... | ... | -0.21618 |
| 0.007972 | ... | ... | 70'3 | 0'0 | 70'3 | 10640 | 0'5 | 0'0 | 0'5 | ... | ... | -0.214894 |
| 0.007766 | ... | ... | 68'3 | 0'0 | 68'3 | 10660 | 0'5 | 0'0 | 0'5 | ... | ... | -0.213578 |
| 0.00756 | ... | ... | 66'4 | 0'0 | 66'4 | 10680 | 0'6 | 0'0 | 0'6 | ... | ... | -0.243817 |
| 0.007353 | ... | ... | 64'4 | 0'0 | 64'4 | 10700 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.242187 |
| 0.007147 | ... | ... | 62'5 | 0'0 | 62'5 | 10720 | 0'7 | 0'0 | 0'7 | ... | ... | -0.270133 |
| 0.00694 | ... | ... | 60'5 | 0'0 | 60'5 | 10740 | 1'0 | 0'0 | 1'0 | ... | ... | -0.296305 |
| 0.006734 | ... | ... | 58'6 | 0'0 | 58'6 | 10760 | 1'0 | 0'0 | 1'0 | ... | ... | -0.294029 |
| 0.006528 | ... | ... | 56'7 | 0'0 | 56'7 | 10780 | 1'1 | 0'0 | 1'1 | ... | ... | -0.31828 |
| 0.006321 | ... | ... | 55'0 | 0'0 | 55'0 | 10800 | 1'2 | 0'0 | 1'2 | ... | ... | -0.341046 |
| 0.006115 | ... | ... | 53'1 | 0'0 | 53'1 | 10820 | 1'3 | 0'0 | 1'3 | ... | ... | -0.362424 |
| 0.005908 | ... | ... | 51'2 | 0'0 | 51'2 | 10840 | 1'4 | 0'0 | 1'4 | ... | ... | -0.382487 |
| 0.005702 | ... | ... | 49'3 | 0'0 | 49'3 | 10860 | 1'2 | -0'3 | 1'5 | 1'2 | 1'2 | -0.331756 |
| 0.005496 | ... | ... | 47'5 | 0'0 | 47'5 | 10880 | 1'7 | 0'0 | 1'7 | ... | ... | -0.440069 |
| 0.005289 | 48'0 | 48'0 | 45'6 | 2'2 | 48'0 | 10900 | 2'1 | 0'0 | 2'1 | ... | ... | -0.475771 |
| 0.005083 | 45'4 | 45'4 | 44'0 | 1'4 | 45'4 | 10920 | 2'2 | 0'0 | 2'2 | ... | ... | -0.489661 |
| 0.004876 | ... | ... | 42'2 | 0'0 | 42'2 | 10940 | 2'4 | 0'0 | 2'4 | ... | ... | -0.520866 |
| 0.00467 | ... | ... | 40'4 | 0'0 | 40'4 | 10960 | 2'7 | 0'0 | 2'7 | ... | ... | -0.566789 |
| 0.004464 | ... | ... | 38'7 | 0'0 | 38'7 | 10980 | 3'1 | 0'0 | 3'1 | ... | ... | -0.59228 |
| 0.004257 | 41'0 | 41'0 | 37'1 | 3'7 | 41'0 | 11000 | 2'4 | -0'7 | 3'3 | 3'7 | 2'4 | -0.500002 |
| 0.004051 | ... | ... | 35'4 | 0'0 | 35'4 | 11020 | 3'6 | 0'0 | 3'6 | ... | ... | -0.651518 |
| -0.378552 | 39'0 | 39'0 | 33'7 | 5'1 | 39'0 | 11040 | 4'1 | 0'0 | 4'1 | ... | ... | -0.684035 |
| 0.003638 | ... | ... | 32'2 | 0'0 | 32'2 | 11060 | 4'4 | 0'0 | 4'4 | ... | ... | -0.713244 |
| 0.003431 | ... | ... | 30'6 | 0'0 | 30'6 | 11080 | 5'0 | 0'0 | 5'0 | ... | ... | -0.752117 |
| 0.003225 | ... | ... | 29'2 | 0'0 | 29'2 | 11100 | 5'4 | 0'0 | 5'4 | ... | ... | -0.786732 |
| 0.003019 | ... | ... | 27'6 | 0'0 | 27'6 | 11120 | 4'2 | -1'6 | 6'0 | 4'2 | 4'2 | -0.64638 |
| 0.002812 | ... | ... | 26'2 | 0'0 | 26'2 | 11140 | 6'4 | 0'0 | 6'4 | ... | ... | -0.844044 |
| 0.002606 | ... | ... | 24'7 | 0'0 | 24'7 | 11160 | 7'1 | 0'0 | 7'1 | ... | ... | -0.877654 |
| -0.082537 | ... | ... | 23'4 | 0'0 | 23'4 | 11180 | 7'6 | 0'0 | 7'6 | ... | ... | -0.906752 |
| -0.629047 | 26'0 | 25'1 | 22'1 | 3'7 | 26'0 | 11200 | 9'3 | 1'0 | 8'3 | 9'3 | 9'3 | -1.008591 |
| -0.293489 | ... | ... | 20'7 | 0'0 | 20'7 | 11220 | 9'1 | 0'0 | 9'1 | ... | ... | -0.961481 |
| -0.367216 | ... | ... | 19'5 | 0'0 | 19'5 | 11240 | 9'7 | 0'0 | 9'7 | ... | ... | -0.986695 |
| -0.425455 | ... | ... | 18'3 | 0'0 | 18'3 | 11260 | 10'5 | 0'0 | 10'5 | ... | ... | -1.007331 |
| -0.482074 | ... | ... | 17'2 | 0'0 | 17'2 | 11280 | 11'4 | 0'0 | 11'4 | ... | ... | -1.032036 |
| -0.771448 | 19'4 | 18'0 | 16'1 | 3'3 | 19'4 | 11300 | 11'2 | -1'2 | 12'4 | 11'2 | 10'5 | -0.976781 |
| -0.570364 | ... | ... | 15'1 | 0'0 | 15'1 | 11320 | 13'3 | 0'0 | 13'3 | ... | ... | -1.075349 |
| -0.603926 | ... | ... | 14'1 | 0'0 | 14'1 | 11340 | 11'4 | -2'7 | 14'3 | 14'7 | 11'4 | -0.908906 |
| -0.628586 | ... | ... | 13'1 | 0'0 | 13'1 | 11360 | 14'0 | -1'3 | 15'3 | 14'0 | 14'0 | -1.020814 |
| -0.652932 | ... | ... | 12'2 | 0'0 | 12'2 | 11380 | 14'6 | -1'6 | 16'4 | 14'6 | 14'6 | -1.015301 |
| -0.833303 | 14'0 | 10'0 | 11'3 | 2'5 | 14'0 | 11400 | 15'2 | -2'3 | 17'5 | 15'2 | 15'2 | -0.989502 |
| -0.678037 | ... | ... | 10'4 | 0'0 | 10'4 | 11420 | 18'6 | 0'0 | 18'6 | ... | ... | -1.14606 |
| -0.687427 | ... | ... | 9'6 | 0'0 | 9'6 | 11440 | 20'0 | 0'0 | 20'0 | ... | ... | -1.157871 |
| -0.689965 | ... | ... | 9'0 | 0'0 | 9'0 | 11460 | 21'2 | 0'0 | 21'2 | ... | ... | -1.165541 |
| -0.69408 | ... | ... | 8'3 | 0'0 | 8'3 | 11480 | 22'5 | 0'0 | 22'5 | ... | ... | -1.177134 |
| -0.843124 | 10'4 | 6'7 | 7'6 | 2'2 | 10'0 | 11500 | 24'0 | 0'0 | 24'0 | ... | ... | -1.184979 |
| -0.684428 | ... | ... | 7'1 | 0'0 | 7'1 | 11520 | 25'3 | 0'0 | 25'3 | ... | ... | -1.189201 |
| -0.680092 | ... | ... | 6'5 | 0'0 | 6'5 | 11540 | 26'6 | 0'0 | 26'6 | ... | ... | -1.18989 |
| -0.670813 | ... | ... | 6'1 | 0'0 | 6'1 | 11560 | 28'2 | 0'0 | 28'2 | ... | ... | -1.195592 |
| -0.736127 | 6'7 | 6'5 | 5'5 | 1'0 | 6'5 | 11580 | 29'7 | 0'0 | 29'7 | ... | ... | -1.206877 |
| -0.751483 | 6'5 | 5'2 | 5'1 | 1'3 | 6'4 | 11600 | 31'3 | 0'0 | 31'3 | ... | ... | -1.206752 |
| -0.624925 | ... | ... | 4'6 | 0'0 | 4'6 | 11620 | 33'0 | 0'0 | 33'0 | ... | ... | -1.212757 |
| -0.608385 | ... | ... | 4'3 | 0'0 | 4'3 | 11640 | 34'5 | 0'0 | 34'5 | ... | ... | -1.216359 |
| -0.612769 | 4'2 | 4'2 | 4'0 | 0'2 | 4'2 | 11660 | 36'2 | 0'0 | 36'2 | ... | ... | -1.217636 |
| -0.653089 | 4'4 | 4'4 | 3'6 | 0'6 | 4'4 | 11680 | 37'7 | 0'0 | 37'7 | ... | ... | -1.216659 |
| -0.705707 | 4'7 | 4'7 | 3'3 | 1'4 | 4'7 | 11700 | 39'5 | 0'0 | 39'5 | ... | ... | -1.223344 |
| -0.532492 | ... | ... | 3'1 | 0'0 | 3'1 | 11720 | 41'3 | 0'0 | 41'3 | ... | ... | -1.228338 |
| -0.51295 | ... | ... | 2'7 | 0'0 | 2'7 | 11740 | 43'1 | 0'0 | 43'1 | ... | ... | -1.23171 |
| -0.490747 | ... | ... | 2'5 | 0'0 | 2'5 | 11760 | 44'7 | 0'0 | 44'7 | ... | ... | -1.233517 |
| -0.46581 | ... | ... | 2'3 | 0'0 | 2'3 | 11780 | 46'5 | 0'0 | 46'5 | ... | ... | -1.233811 |
| -0.455877 | ... | ... | 2'2 | 0'0 | 2'2 | 11800 | 48'4 | 0'0 | 48'4 | ... | ... | -1.243581 |
| -0.426135 | ... | ... | 2'0 | 0'0 | 2'0 | 11820 | 50'2 | 0'0 | 50'2 | ... | ... | -1.24122 |
| -0.412985 | ... | ... | 1'7 | 0'0 | 1'7 | 11840 | 52'1 | 0'0 | 52'1 | ... | ... | -1.248859 |
| -0.398549 | ... | ... | 1'6 | 0'0 | 1'6 | 11860 | 54'0 | 0'0 | 54'0 | ... | ... | -1.255594 |
| -0.382817 | ... | ... | 1'5 | 0'0 | 1'5 | 11880 | 55'7 | 0'0 | 55'7 | ... | ... | -1.261459 |
| -0.365776 | ... | ... | 1'4 | 0'0 | 1'4 | 11900 | 57'6 | 0'0 | 57'6 | ... | ... | -1.266502 |
| -0.286186 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 12000 | 67'2 | 0'0 | 67'2 | ... | ... | -1.293164 |
| -0.269649 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 12100 | 76'7 | 0'0 | 76'7 | ... | ... | -1.318658 |
| -0.18178 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 12200 | 86'6 | 0'0 | 86'6 | ... | ... | -1.362314 |
| -0.186715 | ... | ... | 0'4 | 0'0 | 0'4 | 12300 | 96'5 | 0'0 | 96'5 | ... | ... | -1.399535 |
| -0.152517 | ... | ... | 0'3 | 0'0 | 0'3 | 12400 | 106'4 | 0'0 | 106'4 | ... | ... | -1.431337 |
| -0.112603 | ... | ... | 0'2 | 0'0 | 0'2 | 12500 | 116'3 | 0'0 | 116'3 | ... | ... | -1.458494 |
| -0.114547 | ... | ... | 0'2 | 0'0 | 0'2 | 12600 | 126'3 | 0'0 | 126'3 | ... | ... | -1.498639 |
| -0.066067 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 136'3 | 0'0 | 136'3 | ... | ... | -1.536248 |
| -0.066931 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 146'2 | 0'0 | 146'2 | ... | ... | -1.553717 |
| -0.067742 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 156'2 | 0'0 | 156'2 | ... | ... | -1.586771 |
| -0.0685 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 166'2 | 0'0 | 166'2 | ... | ... | -1.61812 |
| -0.069217 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 176'2 | 0'0 | 176'2 | ... | ... | -1.647968 |
| -0.069884 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 186'2 | 0'0 | 186'2 | ... | ... | -1.676431 |
| -0.070527 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 196'2 | 0'0 | 196'2 | ... | ... | -1.703669 |
| -0.071142 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 206'2 | 0'0 | 206'2 | ... | ... | -1.729794 |
| -0.071703 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 216'2 | 0'0 | 216'2 | ... | ... | -1.754872 |
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.