Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032537 | ... | ... | 311'4 | 0'0 | 311'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036053 |
| 0.031512 | ... | ... | 301'4 | 0'0 | 301'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035877 |
| 0.030486 | ... | ... | 291'4 | 0'0 | 291'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035691 |
| 0.02946 | ... | ... | 281'4 | 0'0 | 281'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035499 |
| 0.028435 | ... | ... | 271'4 | 0'0 | 271'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035302 |
| 0.027409 | ... | ... | 261'4 | 0'0 | 261'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035099 |
| 0.026384 | ... | ... | 251'4 | 0'0 | 251'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034886 |
| 0.025358 | ... | ... | 241'4 | 0'0 | 241'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034666 |
| 0.024332 | ... | ... | 231'4 | 0'0 | 231'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034439 |
| 0.023307 | ... | ... | 221'4 | 0'0 | 221'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034202 |
| 0.022281 | ... | ... | 211'4 | 0'0 | 211'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033946 |
| 0.021256 | ... | ... | 201'4 | 0'0 | 201'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033687 |
| 0.02023 | ... | ... | 191'4 | 0'0 | 191'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033419 |
| 0.019204 | ... | ... | 181'4 | 0'0 | 181'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033129 |
| 0.018179 | ... | ... | 171'4 | 0'0 | 171'4 | 9500 | 0'0 | -0'1 | 0'1 | 0'1 | 0'0 | 0 |
| 0.017153 | ... | ... | 161'4 | 0'0 | 161'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03251 |
| 0.016128 | ... | ... | 151'5 | 0'0 | 151'5 | 9700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.056834 |
| 0.015102 | ... | ... | 141'5 | 0'0 | 141'5 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.056137 |
| 0.014076 | ... | ... | 131'5 | 0'0 | 131'5 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.076752 |
| 0.013051 | ... | ... | 121'6 | 0'0 | 121'6 | 10000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.075592 |
| 0.01223 | ... | ... | 113'6 | 0'0 | 113'6 | 10080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.074597 |
| 0.012025 | ... | ... | 111'6 | 0'0 | 111'6 | 10100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.074339 |
| 0.01182 | ... | ... | 109'7 | 0'0 | 109'7 | 10120 | 0'4 | 0'0 | 0'4 | ... | ... | -0.09297 |
| 0.011615 | ... | ... | 107'7 | 0'0 | 107'7 | 10140 | 0'4 | 0'0 | 0'4 | ... | ... | -0.092622 |
| 0.01141 | ... | ... | 105'7 | 0'0 | 105'7 | 10160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.092268 |
| 0.011205 | ... | ... | 103'7 | 0'0 | 103'7 | 10180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.091908 |
| 0.011 | ... | ... | 101'7 | 0'0 | 101'7 | 10200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.091542 |
| 0.010794 | ... | ... | 99'7 | 0'0 | 99'7 | 10220 | 0'4 | 0'0 | 0'4 | ... | ... | -0.09117 |
| 0.010589 | ... | ... | 98'0 | 0'0 | 98'0 | 10240 | 0'5 | 0'0 | 0'5 | ... | ... | -0.108018 |
| 0.010384 | ... | ... | 96'0 | 0'0 | 96'0 | 10260 | 0'5 | 0'0 | 0'5 | ... | ... | -0.107545 |
| 0.010179 | ... | ... | 94'0 | 0'0 | 94'0 | 10280 | 0'5 | 0'0 | 0'5 | ... | ... | -0.107063 |
| 0.009974 | ... | ... | 92'0 | 0'0 | 92'0 | 10300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.106571 |
| 0.009769 | ... | ... | 90'1 | 0'0 | 90'1 | 10320 | 0'6 | 0'0 | 0'6 | ... | ... | -0.122048 |
| 0.009564 | ... | ... | 88'1 | 0'0 | 88'1 | 10340 | 0'6 | 0'0 | 0'6 | ... | ... | -0.121445 |
| 0.009359 | ... | ... | 86'1 | 0'0 | 86'1 | 10360 | 0'6 | 0'0 | 0'6 | ... | ... | -0.120831 |
| 0.009154 | ... | ... | 84'2 | 0'0 | 84'2 | 10380 | 0'7 | 0'0 | 0'7 | ... | ... | -0.135184 |
| 0.008948 | ... | ... | 82'2 | 0'0 | 82'2 | 10400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.134448 |
| 0.008743 | ... | ... | 80'3 | 0'0 | 80'3 | 10420 | 0'7 | 0'0 | 0'7 | ... | ... | -0.133697 |
| 0.008538 | ... | ... | 78'3 | 0'0 | 78'3 | 10440 | 1'0 | 0'0 | 1'0 | ... | ... | -0.147023 |
| 0.008333 | ... | ... | 76'4 | 0'0 | 76'4 | 10460 | 1'0 | 0'0 | 1'0 | ... | ... | -0.14614 |
| 0.008128 | ... | ... | 74'4 | 0'0 | 74'4 | 10480 | 1'1 | 0'0 | 1'1 | ... | ... | -0.158623 |
| 0.007923 | ... | ... | 72'5 | 0'0 | 72'5 | 10500 | 1'1 | 0'0 | 1'1 | 1'1 | 1'1 | -0.157598 |
| 0.007718 | ... | ... | 70'5 | 0'0 | 70'5 | 10520 | 1'2 | 0'0 | 1'2 | ... | ... | -0.169292 |
| 0.007513 | ... | ... | 68'6 | 0'0 | 68'6 | 10540 | 1'3 | 0'0 | 1'3 | ... | ... | -0.180369 |
| 0.007307 | ... | ... | 66'7 | 0'0 | 66'7 | 10560 | 1'3 | 0'0 | 1'3 | ... | ... | -0.179056 |
| 0.007102 | ... | ... | 64'7 | 0'0 | 64'7 | 10580 | 1'4 | 0'0 | 1'4 | ... | ... | -0.189415 |
| 0.006897 | ... | ... | 63'0 | 0'0 | 63'0 | 10600 | 1'7 | 0'2 | 1'5 | 2'0 | 1'7 | -0.220991 |
| 0.006692 | ... | ... | 61'1 | 0'0 | 61'1 | 10620 | 1'6 | 0'0 | 1'6 | ... | ... | -0.208489 |
| 0.006487 | ... | ... | 59'2 | 0'0 | 59'2 | 10640 | 1'7 | 0'0 | 1'7 | ... | ... | -0.21725 |
| 0.006282 | ... | ... | 57'3 | 0'0 | 57'3 | 10660 | 2'1 | 0'1 | 2'0 | 2'1 | 2'1 | -0.235511 |
| 0.006077 | ... | ... | 55'5 | 0'0 | 55'5 | 10680 | 2'2 | 0'1 | 2'1 | 2'4 | 2'2 | -0.242986 |
| 0.005872 | 52'7 | 52'7 | 53'6 | -0'7 | 52'7 | 10700 | 2'1 | -0'2 | 2'3 | 2'6 | 2'0 | -0.231 |
| 0.005666 | ... | ... | 52'0 | 0'0 | 52'0 | 10720 | 2'4 | 0'0 | 2'4 | ... | ... | -0.256543 |
| 0.005461 | ... | ... | 50'1 | 0'0 | 50'1 | 10740 | 2'4 | -0'2 | 2'6 | 2'4 | 2'4 | -0.253768 |
| 0.005256 | ... | ... | 48'3 | 0'0 | 48'3 | 10760 | 3'0 | 0'0 | 3'0 | ... | ... | -0.285082 |
| 0.005051 | ... | ... | 46'5 | 0'0 | 46'5 | 10780 | 3'6 | 0'4 | 3'2 | 3'6 | 3'6 | -0.328783 |
| 0.004846 | ... | ... | 44'7 | 0'0 | 44'7 | 10800 | 3'4 | 0'0 | 3'4 | 4'1 | 3'4 | -0.309493 |
| 0.004641 | ... | ... | 43'2 | 0'0 | 43'2 | 10820 | 3'6 | 0'0 | 3'6 | ... | ... | -0.320251 |
| 0.004436 | ... | ... | 41'4 | 0'0 | 41'4 | 10840 | 4'1 | 0'0 | 4'1 | ... | ... | -0.33711 |
| 0.004231 | ... | ... | 39'7 | 0'0 | 39'7 | 10860 | 4'4 | 0'0 | 4'4 | ... | ... | -0.352478 |
| 0.004025 | ... | ... | 38'2 | 0'0 | 38'2 | 10880 | 4'7 | 0'0 | 4'7 | ... | ... | -0.366426 |
| 0.00382 | 34'3 | 33'5 | 36'5 | -2'2 | 34'3 | 10900 | 5'2 | 0'0 | 5'2 | ... | ... | -0.379008 |
| 0.003615 | ... | ... | 35'1 | 0'0 | 35'1 | 10920 | 5'5 | 0'0 | 5'5 | ... | ... | -0.39026 |
| -0.058994 | ... | ... | 33'5 | 0'0 | 33'5 | 10940 | 6'1 | 0'0 | 6'1 | ... | ... | -0.405873 |
| -0.104409 | ... | ... | 32'1 | 0'0 | 32'1 | 10960 | 6'5 | 0'0 | 6'5 | ... | ... | -0.419762 |
| -0.140156 | ... | ... | 30'5 | 0'0 | 30'5 | 10980 | 7'1 | 0'0 | 7'1 | ... | ... | -0.431992 |
| -0.169803 | ... | ... | 29'1 | 0'0 | 29'1 | 11000 | 7'0 | -0'6 | 7'6 | 9'4 | 6'4 | -0.417371 |
| -0.4411 | 33'1 | 28'0 | 27'6 | 5'3 | 33'1 | 11020 | 8'3 | 0'0 | 8'3 | ... | ... | -0.461225 |
| -0.228698 | ... | ... | 26'3 | 0'0 | 26'3 | 11040 | 9'0 | 0'0 | 9'0 | ... | ... | -0.472982 |
| -0.257125 | ... | ... | 25'1 | 0'0 | 25'1 | 11060 | 9'5 | 0'0 | 9'5 | ... | ... | -0.482912 |
| -0.281083 | ... | ... | 23'7 | 0'0 | 23'7 | 11080 | 10'3 | 0'0 | 10'3 | ... | ... | -0.495356 |
| -0.301177 | ... | ... | 22'5 | 0'0 | 22'5 | 11100 | 9'6 | -1'3 | 11'1 | 13'3 | 9'6 | -0.459415 |
| -0.317799 | ... | ... | 21'3 | 0'0 | 21'3 | 11120 | 11'7 | 0'0 | 11'7 | ... | ... | -0.514236 |
| -0.291618 | 19'0 | 19'0 | 20'2 | -1'2 | 19'0 | 11140 | 12'6 | 0'0 | 12'6 | ... | ... | -0.524727 |
| -0.34992 | ... | ... | 19'1 | 0'0 | 19'1 | 11160 | 13'5 | 0'0 | 13'5 | ... | ... | -0.533148 |
| -0.361125 | ... | ... | 18'0 | 0'0 | 18'0 | 11180 | 14'4 | 0'0 | 14'4 | ... | ... | -0.53955 |
| -0.430468 | 18'7 | 15'0 | 17'0 | 1'7 | 18'7 | 11200 | 13'2 | -2'2 | 15'4 | 13'2 | 13'2 | -0.480041 |
| -0.382157 | ... | ... | 16'0 | 0'0 | 16'0 | 11220 | 16'4 | 0'0 | 16'4 | ... | ... | -0.553836 |
| -0.388202 | ... | ... | 15'0 | 0'0 | 15'0 | 11240 | 17'4 | 0'0 | 17'4 | ... | ... | -0.557954 |
| -0.39507 | ... | ... | 14'1 | 0'0 | 14'1 | 11260 | 18'5 | 0'0 | 18'5 | ... | ... | -0.563765 |
| -0.399132 | ... | ... | 13'2 | 0'0 | 13'2 | 11280 | 19'6 | 0'0 | 19'6 | ... | ... | -0.567619 |
| -0.507219 | 16'0 | 11'4 | 12'4 | 3'4 | 16'0 | 11300 | 21'0 | 0'0 | 21'0 | ... | ... | -0.573229 |
| -0.40658 | ... | ... | 11'6 | 0'0 | 11'6 | 11320 | 22'1 | 0'0 | 22'1 | ... | ... | -0.573296 |
| -0.406489 | ... | ... | 11'0 | 0'0 | 11'0 | 11340 | 21'2 | -2'2 | 23'4 | 21'2 | 21'2 | -0.511682 |
| -0.403921 | ... | ... | 10'2 | 0'0 | 10'2 | 11360 | 24'6 | 0'0 | 24'6 | ... | ... | -0.579154 |
| -0.40288 | ... | ... | 9'5 | 0'0 | 9'5 | 11380 | 26'0 | 0'0 | 26'0 | ... | ... | -0.577615 |
| -0.44038 | 10'2 | 9'0 | 9'0 | 1'2 | 10'2 | 11400 | 27'3 | 0'0 | 27'3 | ... | ... | -0.57824 |
| -0.394144 | ... | ... | 8'3 | 0'0 | 8'3 | 11420 | 28'7 | 0'0 | 28'7 | ... | ... | -0.58125 |
| -0.377581 | 7'4 | 7'4 | 7'6 | -0'2 | 7'4 | 11440 | 30'2 | 0'0 | 30'2 | ... | ... | -0.578832 |
| -0.381161 | ... | ... | 7'2 | 0'0 | 7'2 | 11460 | 31'6 | 0'0 | 31'6 | ... | ... | -0.579013 |
| -0.397699 | 7'3 | 7'3 | 6'6 | 0'5 | 7'3 | 11480 | 33'2 | 0'0 | 33'2 | ... | ... | -0.577867 |
| -0.469924 | 9'0 | 5'7 | 6'2 | 2'6 | 9'0 | 11500 | 34'6 | 0'0 | 34'6 | ... | ... | -0.575422 |
| -0.379793 | 6'3 | 6'3 | 5'7 | 0'4 | 6'3 | 11520 | 36'2 | 0'0 | 36'2 | ... | ... | -0.571694 |
| -0.346446 | ... | ... | 5'3 | 0'0 | 5'3 | 11540 | 37'7 | 0'0 | 37'7 | ... | ... | -0.571229 |
| -0.337493 | ... | ... | 5'0 | 0'0 | 5'0 | 11560 | 39'4 | 0'0 | 39'4 | ... | ... | -0.569737 |
| -0.32703 | ... | ... | 4'5 | 0'0 | 4'5 | 11580 | 41'1 | 0'0 | 41'1 | ... | ... | -0.567239 |
| -0.315026 | 4'2 | 4'2 | 4'2 | 0'0 | 4'2 | 11600 | 42'6 | 0'0 | 42'6 | ... | ... | -0.563756 |
| -0.308031 | ... | ... | 4'0 | 0'0 | 4'0 | 11620 | 44'3 | 0'0 | 44'3 | ... | ... | -0.559303 |
| -0.293136 | ... | ... | 3'5 | 0'0 | 3'5 | 11640 | 46'1 | 0'0 | 46'1 | ... | ... | -0.559006 |
| -0.283795 | ... | ... | 3'3 | 0'0 | 3'3 | 11660 | 47'7 | 0'0 | 47'7 | ... | ... | -0.558012 |
| -0.273397 | ... | ... | 3'1 | 0'0 | 3'1 | 11680 | 49'5 | 0'0 | 49'5 | ... | ... | -0.55634 |
| -0.300044 | 3'4 | 3'4 | 2'7 | 0'5 | 3'4 | 11700 | 51'3 | 0'0 | 51'3 | ... | ... | -0.554005 |
| -0.257512 | ... | ... | 2'6 | 0'0 | 2'6 | 11720 | 53'1 | 0'0 | 53'1 | ... | ... | -0.551022 |
| -0.244133 | ... | ... | 2'4 | 0'0 | 2'4 | 11740 | 54'7 | 0'0 | 54'7 | ... | ... | -0.547404 |
| -0.255806 | 2'5 | 2'5 | 2'3 | 0'2 | 2'5 | 11760 | 56'6 | 0'0 | 56'6 | ... | ... | -0.548996 |
| -0.223079 | ... | ... | 2'1 | 0'0 | 2'1 | 11780 | 58'5 | 0'0 | 58'5 | ... | ... | -0.550216 |
| -0.216095 | ... | ... | 2'0 | 0'0 | 2'0 | 11800 | 60'3 | 0'0 | 60'3 | ... | ... | -0.545021 |
| -0.208585 | ... | ... | 1'7 | 0'0 | 1'7 | 11820 | 62'2 | 0'0 | 62'2 | ... | ... | -0.54542 |
| -0.200542 | ... | ... | 1'6 | 0'0 | 1'6 | 11840 | 64'1 | 0'0 | 64'1 | ... | ... | -0.545477 |
| -0.191958 | ... | ... | 1'5 | 0'0 | 1'5 | 11860 | 66'0 | 0'0 | 66'0 | ... | ... | -0.545201 |
| -0.182821 | ... | ... | 1'4 | 0'0 | 1'4 | 11880 | 68'0 | 0'0 | 68'0 | ... | ... | -0.551078 |
| -0.184439 | ... | ... | 1'4 | 0'0 | 1'4 | 11900 | 69'7 | 0'0 | 69'7 | ... | ... | -0.550284 |
| -0.167817 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 12000 | 79'4 | 0'0 | 79'4 | ... | ... | -0.556004 |
| -0.132739 | ... | ... | 0'7 | 0'0 | 0'7 | 12100 | 89'2 | 0'0 | 89'2 | ... | ... | -0.564399 |
| -0.121297 | ... | ... | 0'6 | 0'0 | 0'6 | 12200 | 99'1 | 0'0 | 99'1 | ... | ... | -0.577265 |
| -0.107905 | ... | ... | 0'5 | 0'0 | 0'5 | 12300 | 109'0 | 0'0 | 109'0 | ... | ... | -0.587954 |
| -0.092538 | ... | ... | 0'4 | 0'0 | 0'4 | 12400 | 118'7 | 0'0 | 118'7 | ... | ... | -0.596763 |
| -0.094233 | ... | ... | 0'4 | 0'0 | 0'4 | 12500 | 128'6 | 0'0 | 128'6 | ... | ... | -0.603924 |
| -0.076245 | ... | ... | 0'3 | 0'0 | 0'3 | 12600 | 138'6 | 0'0 | 138'6 | ... | ... | -0.618598 |
| -0.077365 | ... | ... | 0'3 | 0'0 | 0'3 | 12700 | 148'6 | 0'0 | 148'6 | ... | ... | -0.632462 |
| -0.05653 | ... | ... | 0'2 | 0'0 | 0'2 | 12800 | 158'5 | 0'0 | 158'5 | ... | ... | -0.636243 |
| -0.057205 | ... | ... | 0'2 | 0'0 | 0'2 | 12900 | 168'5 | 0'0 | 168'5 | ... | ... | -0.648579 |
| -0.057837 | ... | ... | 0'2 | 0'0 | 0'2 | 13000 | 178'5 | 0'0 | 178'5 | ... | ... | -0.660362 |
| -0.058437 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 188'5 | 0'0 | 188'5 | ... | ... | -0.671656 |
| -0.059011 | ... | ... | 0'2 | 0'0 | 0'2 | 13200 | 198'5 | 0'0 | 198'5 | ... | ... | -0.682495 |
| -0.059551 | ... | ... | 0'2 | 0'0 | 0'2 | 13300 | 208'4 | 0'0 | 208'4 | ... | ... | -0.68261 |
| -0.060064 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 218'4 | 0'0 | 218'4 | ... | ... | -0.692525 |
| -0.060563 | ... | ... | 0'2 | 0'0 | 0'2 | 13500 | 228'4 | 0'0 | 228'4 | ... | ... | -0.7021 |
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.