Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032845 | ... | ... | 311'4 | 0'0 | 311'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036105 |
| 0.031819 | ... | ... | 301'4 | 0'0 | 301'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035932 |
| 0.030794 | ... | ... | 291'4 | 0'0 | 291'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035747 |
| 0.029768 | ... | ... | 281'4 | 0'0 | 281'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035557 |
| 0.028743 | ... | ... | 271'4 | 0'0 | 271'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035362 |
| 0.027717 | ... | ... | 261'4 | 0'0 | 261'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03516 |
| 0.026691 | ... | ... | 251'4 | 0'0 | 251'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034951 |
| 0.025666 | ... | ... | 241'4 | 0'0 | 241'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034733 |
| 0.02464 | ... | ... | 231'4 | 0'0 | 231'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034508 |
| 0.023615 | ... | ... | 221'4 | 0'0 | 221'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034275 |
| 0.022589 | ... | ... | 211'4 | 0'0 | 211'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034024 |
| 0.021563 | ... | ... | 201'4 | 0'0 | 201'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033766 |
| 0.020538 | ... | ... | 191'4 | 0'0 | 191'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033501 |
| 0.019512 | ... | ... | 181'4 | 0'0 | 181'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033218 |
| 0.018487 | ... | ... | 171'4 | 0'0 | 171'4 | 9500 | 0'0 | -0'1 | 0'1 | 0'1 | 0'0 | 0 |
| 0.017461 | ... | ... | 161'4 | 0'0 | 161'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032605 |
| 0.016435 | ... | ... | 151'5 | 0'0 | 151'5 | 9700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.057035 |
| 0.01541 | ... | ... | 141'5 | 0'0 | 141'5 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.05635 |
| 0.014384 | ... | ... | 131'5 | 0'0 | 131'5 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.077086 |
| 0.013358 | ... | ... | 121'6 | 0'0 | 121'6 | 10000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.07595 |
| 0.012538 | ... | ... | 113'6 | 0'0 | 113'6 | 10080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.074977 |
| 0.012333 | ... | ... | 111'6 | 0'0 | 111'6 | 10100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.074725 |
| 0.012128 | ... | ... | 109'7 | 0'0 | 109'7 | 10120 | 0'4 | 0'0 | 0'4 | ... | ... | -0.093482 |
| 0.011923 | ... | ... | 107'7 | 0'0 | 107'7 | 10140 | 0'4 | 0'0 | 0'4 | ... | ... | -0.093142 |
| 0.011718 | ... | ... | 105'7 | 0'0 | 105'7 | 10160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.092796 |
| 0.011512 | ... | ... | 103'7 | 0'0 | 103'7 | 10180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.092446 |
| 0.011307 | ... | ... | 101'7 | 0'0 | 101'7 | 10200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.092089 |
| 0.011102 | ... | ... | 99'7 | 0'0 | 99'7 | 10220 | 0'4 | 0'0 | 0'4 | ... | ... | -0.091726 |
| 0.010897 | ... | ... | 98'0 | 0'0 | 98'0 | 10240 | 0'5 | 0'0 | 0'5 | ... | ... | -0.108713 |
| 0.010692 | ... | ... | 96'0 | 0'0 | 96'0 | 10260 | 0'5 | 0'0 | 0'5 | ... | ... | -0.108252 |
| 0.010487 | ... | ... | 94'0 | 0'0 | 94'0 | 10280 | 0'5 | 0'0 | 0'5 | ... | ... | -0.107783 |
| 0.010282 | ... | ... | 92'0 | 0'0 | 92'0 | 10300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.107305 |
| 0.010077 | ... | ... | 90'1 | 0'0 | 90'1 | 10320 | 0'6 | 0'0 | 0'6 | ... | ... | -0.122931 |
| 0.009871 | ... | ... | 88'1 | 0'0 | 88'1 | 10340 | 0'6 | 0'0 | 0'6 | ... | ... | -0.122345 |
| 0.009666 | ... | ... | 86'1 | 0'0 | 86'1 | 10360 | 0'6 | 0'0 | 0'6 | ... | ... | -0.121748 |
| 0.009461 | ... | ... | 84'2 | 0'0 | 84'2 | 10380 | 0'7 | 0'0 | 0'7 | ... | ... | -0.13626 |
| 0.009256 | ... | ... | 82'2 | 0'0 | 82'2 | 10400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.135546 |
| 0.009051 | ... | ... | 80'3 | 0'0 | 80'3 | 10420 | 0'7 | 0'0 | 0'7 | ... | ... | -0.134818 |
| 0.008846 | ... | ... | 78'3 | 0'0 | 78'3 | 10440 | 1'0 | 0'0 | 1'0 | ... | ... | -0.148313 |
| 0.008641 | ... | ... | 76'4 | 0'0 | 76'4 | 10460 | 1'0 | 0'0 | 1'0 | ... | ... | -0.147458 |
| 0.008436 | ... | ... | 74'4 | 0'0 | 74'4 | 10480 | 1'1 | 0'0 | 1'1 | ... | ... | -0.160119 |
| 0.00823 | ... | ... | 72'5 | 0'0 | 72'5 | 10500 | 1'1 | 0'0 | 1'1 | 1'1 | 1'1 | -0.159127 |
| 0.008025 | ... | ... | 70'5 | 0'0 | 70'5 | 10520 | 1'2 | 0'0 | 1'2 | ... | ... | -0.171009 |
| 0.00782 | ... | ... | 68'6 | 0'0 | 68'6 | 10540 | 1'3 | 0'0 | 1'3 | ... | ... | -0.182278 |
| 0.007615 | ... | ... | 66'7 | 0'0 | 66'7 | 10560 | 1'3 | 0'0 | 1'3 | ... | ... | -0.181013 |
| 0.00741 | ... | ... | 64'7 | 0'0 | 64'7 | 10580 | 1'4 | 0'0 | 1'4 | ... | ... | -0.191575 |
| 0.007205 | ... | ... | 63'0 | 0'0 | 63'0 | 10600 | 1'7 | 0'2 | 1'5 | 2'0 | 1'7 | -0.223675 |
| 0.007 | ... | ... | 61'1 | 0'0 | 61'1 | 10620 | 1'6 | 0'0 | 1'6 | ... | ... | -0.211085 |
| 0.006795 | ... | ... | 59'2 | 0'0 | 59'2 | 10640 | 1'7 | 0'0 | 1'7 | ... | ... | -0.220075 |
| 0.00659 | ... | ... | 57'3 | 0'0 | 57'3 | 10660 | 2'1 | 0'1 | 2'0 | 2'1 | 2'1 | -0.238736 |
| 0.006384 | ... | ... | 55'5 | 0'0 | 55'5 | 10680 | 2'2 | 0'1 | 2'1 | 2'4 | 2'2 | -0.246457 |
| 0.006179 | 52'7 | 52'7 | 53'6 | -0'7 | 52'7 | 10700 | 2'1 | -0'2 | 2'3 | 2'6 | 2'0 | -0.234407 |
| 0.005974 | ... | ... | 52'0 | 0'0 | 52'0 | 10720 | 2'4 | 0'0 | 2'4 | ... | ... | -0.260549 |
| 0.005769 | ... | ... | 50'1 | 0'0 | 50'1 | 10740 | 2'4 | -0'2 | 2'6 | 2'4 | 2'4 | -0.257899 |
| 0.005564 | ... | ... | 48'3 | 0'0 | 48'3 | 10760 | 3'0 | 0'0 | 3'0 | ... | ... | -0.290008 |
| 0.005359 | ... | ... | 46'5 | 0'0 | 46'5 | 10780 | 3'0 | -0'2 | 3'2 | 3'6 | 3'0 | -0.286746 |
| 0.005154 | ... | ... | 44'7 | 0'0 | 44'7 | 10800 | 3'4 | 0'0 | 3'4 | 4'1 | 3'4 | -0.315419 |
| 0.004949 | ... | ... | 43'2 | 0'0 | 43'2 | 10820 | 3'6 | 0'0 | 3'6 | ... | ... | -0.326704 |
| 0.004743 | ... | ... | 41'4 | 0'0 | 41'4 | 10840 | 4'1 | 0'0 | 4'1 | ... | ... | -0.344278 |
| 0.004538 | ... | ... | 39'7 | 0'0 | 39'7 | 10860 | 4'0 | -0'4 | 4'4 | 4'0 | 4'0 | -0.33245 |
| 0.004333 | ... | ... | 38'2 | 0'0 | 38'2 | 10880 | 4'7 | 0'0 | 4'7 | ... | ... | -0.375107 |
| 0.004128 | 34'3 | 33'5 | 36'5 | -2'2 | 34'3 | 10900 | 4'5 | -0'5 | 5'2 | 4'5 | 4'5 | -0.356346 |
| 0.003923 | ... | ... | 35'1 | 0'0 | 35'1 | 10920 | 5'0 | -0'5 | 5'5 | 5'0 | 5'0 | -0.369743 |
| 0.003718 | ... | ... | 33'5 | 0'0 | 33'5 | 10940 | 6'1 | 0'0 | 6'1 | ... | ... | -0.417241 |
| 0.003513 | ... | ... | 32'1 | 0'0 | 32'1 | 10960 | 6'5 | 0'0 | 6'5 | ... | ... | -0.432206 |
| 0.003308 | ... | ... | 30'5 | 0'0 | 30'5 | 10980 | 7'1 | 0'0 | 7'1 | ... | ... | -0.445555 |
| -0.342385 | 35'2 | 35'0 | 29'1 | 6'1 | 35'2 | 11000 | 7'1 | -0'5 | 7'6 | 9'4 | 6'4 | -0.436607 |
| -0.329242 | 33'1 | 28'0 | 27'6 | 5'3 | 33'1 | 11020 | 8'3 | 0'0 | 8'3 | ... | ... | -0.477465 |
| -0.026356 | ... | ... | 26'3 | 0'0 | 26'3 | 11040 | 9'0 | 0'0 | 9'0 | ... | ... | -0.490642 |
| -0.096701 | ... | ... | 25'1 | 0'0 | 25'1 | 11060 | 9'5 | 0'0 | 9'5 | ... | ... | -0.502052 |
| -0.144428 | ... | ... | 23'7 | 0'0 | 23'7 | 11080 | 10'3 | 0'0 | 10'3 | ... | ... | -0.516167 |
| -0.181584 | ... | ... | 22'5 | 0'0 | 22'5 | 11100 | 9'6 | -1'3 | 11'1 | 13'3 | 9'6 | -0.480626 |
| -0.211592 | ... | ... | 21'3 | 0'0 | 21'3 | 11120 | 11'7 | 0'0 | 11'7 | ... | ... | -0.538594 |
| -0.399917 | 24'4 | 19'0 | 20'2 | 4'2 | 24'4 | 11140 | 12'6 | 0'0 | 12'6 | ... | ... | -0.551072 |
| -0.419198 | 23'4 | 23'4 | 19'1 | 4'3 | 23'4 | 11160 | 13'5 | 0'0 | 13'5 | ... | ... | -0.561554 |
| -0.285053 | ... | ... | 18'0 | 0'0 | 18'0 | 11180 | 14'4 | 0'0 | 14'4 | ... | ... | -0.570101 |
| -0.433409 | 21'4 | 15'0 | 17'0 | 4'0 | 21'0 | 11200 | 12'6 | -2'6 | 15'4 | 13'2 | 12'6 | -0.496173 |
| -0.320374 | ... | ... | 16'0 | 0'0 | 16'0 | 11220 | 16'4 | 0'0 | 16'4 | ... | ... | -0.589078 |
| -0.332298 | ... | ... | 15'0 | 0'0 | 15'0 | 11240 | 17'4 | 0'0 | 17'4 | ... | ... | -0.595676 |
| -0.344512 | ... | ... | 14'1 | 0'0 | 14'1 | 11260 | 18'5 | 0'0 | 18'5 | ... | ... | -0.604094 |
| -0.353342 | ... | ... | 13'2 | 0'0 | 13'2 | 11280 | 19'6 | 0'0 | 19'6 | ... | ... | -0.610642 |
| -0.465208 | 16'0 | 11'4 | 12'4 | 3'4 | 16'0 | 11300 | 16'4 | -4'4 | 21'0 | 17'4 | 16'4 | -0.487196 |
| -0.368915 | ... | ... | 11'6 | 0'0 | 11'6 | 11320 | 22'1 | 0'0 | 22'1 | ... | ... | -0.621984 |
| -0.372306 | ... | ... | 11'0 | 0'0 | 11'0 | 11340 | 21'2 | -2'2 | 23'4 | 21'2 | 21'2 | -0.564287 |
| -0.372926 | ... | ... | 10'2 | 0'0 | 10'2 | 11360 | 24'6 | 0'0 | 24'6 | ... | ... | -0.633789 |
| -0.374703 | ... | ... | 9'5 | 0'0 | 9'5 | 11380 | 26'0 | 0'0 | 26'0 | ... | ... | -0.635396 |
| -0.452515 | 11'4 | 9'0 | 9'0 | 2'4 | 11'4 | 11400 | 27'3 | 0'0 | 27'3 | ... | ... | -0.639173 |
| -0.370937 | ... | ... | 8'3 | 0'0 | 8'3 | 11420 | 28'7 | 0'0 | 28'7 | ... | ... | -0.645286 |
| -0.356921 | 7'4 | 7'4 | 7'6 | -0'2 | 7'4 | 11440 | 30'2 | 0'0 | 30'2 | ... | ... | -0.646182 |
| -0.362075 | ... | ... | 7'2 | 0'0 | 7'2 | 11460 | 31'6 | 0'0 | 31'6 | ... | ... | -0.649598 |
| -0.379524 | 7'3 | 7'3 | 6'6 | 0'5 | 7'3 | 11480 | 33'2 | 0'0 | 33'2 | ... | ... | -0.651757 |
| -0.423873 | 9'0 | 5'7 | 6'2 | 2'0 | 8'2 | 11500 | 34'6 | 0'0 | 34'6 | ... | ... | -0.652691 |
| -0.364755 | 6'3 | 6'3 | 5'7 | 0'4 | 6'3 | 11520 | 36'2 | 0'0 | 36'2 | ... | ... | -0.652431 |
| -0.333588 | ... | ... | 5'3 | 0'0 | 5'3 | 11540 | 37'7 | 0'0 | 37'7 | ... | ... | -0.655228 |
| -0.32582 | ... | ... | 5'0 | 0'0 | 5'0 | 11560 | 39'4 | 0'0 | 39'4 | ... | ... | -0.657042 |
| -0.316468 | ... | ... | 4'5 | 0'0 | 4'5 | 11580 | 41'1 | 0'0 | 41'1 | ... | ... | -0.657907 |
| -0.305512 | 4'2 | 4'2 | 4'2 | 0'0 | 4'2 | 11600 | 42'6 | 0'0 | 42'6 | ... | ... | -0.657843 |
| -0.299313 | ... | ... | 4'0 | 0'0 | 4'0 | 11620 | 44'3 | 0'0 | 44'3 | ... | ... | -0.656879 |
| -0.285361 | ... | ... | 3'5 | 0'0 | 3'5 | 11640 | 46'1 | 0'0 | 46'1 | ... | ... | -0.659688 |
| -0.276722 | ... | ... | 3'3 | 0'0 | 3'3 | 11660 | 47'7 | 0'0 | 47'7 | ... | ... | -0.661819 |
| -0.266982 | ... | ... | 3'1 | 0'0 | 3'1 | 11680 | 49'5 | 0'0 | 49'5 | ... | ... | -0.66329 |
| -0.293305 | 3'4 | 3'4 | 2'7 | 0'5 | 3'4 | 11700 | 51'3 | 0'0 | 51'3 | ... | ... | -0.66413 |
| -0.252121 | ... | ... | 2'6 | 0'0 | 2'6 | 11720 | 53'1 | 0'0 | 53'1 | ... | ... | -0.664347 |
| -0.239311 | ... | ... | 2'4 | 0'0 | 2'4 | 11740 | 54'7 | 0'0 | 54'7 | ... | ... | -0.663967 |
| -0.250966 | 2'5 | 2'5 | 2'3 | 0'2 | 2'5 | 11760 | 56'6 | 0'0 | 56'6 | ... | ... | -0.668197 |
| -0.219143 | ... | ... | 2'1 | 0'0 | 2'1 | 11780 | 58'5 | 0'0 | 58'5 | ... | ... | -0.672033 |
| -0.212465 | ... | ... | 2'0 | 0'0 | 2'0 | 11800 | 60'3 | 0'0 | 60'3 | ... | ... | -0.670137 |
| -0.20525 | ... | ... | 1'7 | 0'0 | 1'7 | 11820 | 62'2 | 0'0 | 62'2 | ... | ... | -0.673152 |
| -0.197495 | ... | ... | 1'6 | 0'0 | 1'6 | 11840 | 64'1 | 0'0 | 64'1 | ... | ... | -0.675816 |
| -0.189185 | ... | ... | 1'5 | 0'0 | 1'5 | 11860 | 66'0 | 0'0 | 66'0 | ... | ... | -0.67815 |
| -0.1803 | ... | ... | 1'4 | 0'0 | 1'4 | 11880 | 68'0 | 0'0 | 68'0 | ... | ... | -0.685843 |
| -0.181994 | ... | ... | 1'4 | 0'0 | 1'4 | 11900 | 69'7 | 0'0 | 69'7 | ... | ... | -0.687608 |
| -0.165984 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 12000 | 79'4 | 0'0 | 79'4 | ... | ... | -0.704329 |
| -0.13155 | ... | ... | 0'7 | 0'0 | 0'7 | 12100 | 89'2 | 0'0 | 89'2 | ... | ... | -0.722379 |
| -0.120365 | ... | ... | 0'6 | 0'0 | 0'6 | 12200 | 99'1 | 0'0 | 99'1 | ... | ... | -0.74343 |
| -0.107188 | ... | ... | 0'5 | 0'0 | 0'5 | 12300 | 109'0 | 0'0 | 109'0 | ... | ... | -0.761836 |
| -0.092003 | ... | ... | 0'4 | 0'0 | 0'4 | 12400 | 118'7 | 0'0 | 118'7 | ... | ... | -0.777974 |
| -0.093738 | ... | ... | 0'4 | 0'0 | 0'4 | 12500 | 128'6 | 0'0 | 128'6 | ... | ... | -0.792125 |
| -0.075894 | ... | ... | 0'3 | 0'0 | 0'3 | 12600 | 138'6 | 0'0 | 138'6 | ... | ... | -0.812287 |
| -0.077036 | ... | ... | 0'3 | 0'0 | 0'3 | 12700 | 148'6 | 0'0 | 148'6 | ... | ... | -0.831321 |
| -0.05632 | ... | ... | 0'2 | 0'0 | 0'2 | 12800 | 158'5 | 0'0 | 158'5 | ... | ... | -0.841235 |
| -0.057007 | ... | ... | 0'2 | 0'0 | 0'2 | 12900 | 168'5 | 0'0 | 168'5 | ... | ... | -0.858216 |
| -0.057654 | ... | ... | 0'2 | 0'0 | 0'2 | 13000 | 178'5 | 0'0 | 178'5 | ... | ... | -0.874419 |
| -0.05826 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 188'5 | 0'0 | 188'5 | ... | ... | -0.889923 |
| -0.058842 | ... | ... | 0'2 | 0'0 | 0'2 | 13200 | 198'5 | 0'0 | 198'5 | ... | ... | -0.904779 |
| -0.059394 | ... | ... | 0'2 | 0'0 | 0'2 | 13300 | 208'4 | 0'0 | 208'4 | ... | ... | -0.910082 |
| -0.059911 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 218'4 | 0'0 | 218'4 | ... | ... | -0.923692 |
| -0.060416 | ... | ... | 0'2 | 0'0 | 0'2 | 13500 | 228'4 | 0'0 | 228'4 | ... | ... | -0.936819 |
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.