Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.373937 | ... | ... | 324'2 | 0'0 | 324'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038215 |
| -1.360874 | ... | ... | 314'2 | 0'0 | 314'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038022 |
| -1.347446 | ... | ... | 304'2 | 0'0 | 304'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037821 |
| -1.333637 | ... | ... | 294'2 | 0'0 | 294'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037614 |
| -1.319418 | ... | ... | 284'2 | 0'0 | 284'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037402 |
| -1.304765 | ... | ... | 274'2 | 0'0 | 274'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037182 |
| -1.28966 | ... | ... | 264'2 | 0'0 | 264'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036952 |
| -1.274067 | ... | ... | 254'2 | 0'0 | 254'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036714 |
| -1.257949 | ... | ... | 244'2 | 0'0 | 244'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036468 |
| -1.241274 | ... | ... | 234'2 | 0'0 | 234'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036206 |
| -1.223994 | ... | ... | 224'2 | 0'0 | 224'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035932 |
| -1.206066 | ... | ... | 214'2 | 0'0 | 214'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035653 |
| -1.187442 | ... | ... | 204'2 | 0'0 | 204'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035358 |
| -1.168041 | ... | ... | 194'2 | 0'0 | 194'2 | 9400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.03504 |
| -1.147813 | ... | ... | 184'2 | 0'0 | 184'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034711 |
| -1.126668 | ... | ... | 174'2 | 0'0 | 174'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034365 |
| -1.104511 | ... | ... | 164'2 | 0'0 | 164'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033991 |
| -1.0889 | ... | ... | 154'3 | 0'0 | 154'3 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033599 |
| -1.064189 | ... | ... | 144'3 | 0'0 | 144'3 | 9900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.058448 |
| -1.038047 | ... | ... | 134'3 | 0'0 | 134'3 | 10000 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.079667 |
| -1.023104 | ... | ... | 126'4 | 0'0 | 126'4 | 10080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.078569 |
| -1.017372 | ... | ... | 124'4 | 0'0 | 124'4 | 10100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.078284 |
| -1.011565 | ... | ... | 122'4 | 0'0 | 122'4 | 10120 | 0'3 | 0'0 | 0'3 | ... | ... | -0.077993 |
| -1.005685 | ... | ... | 120'4 | 0'0 | 120'4 | 10140 | 0'3 | 0'0 | 0'3 | ... | ... | -0.077698 |
| -0.999729 | ... | ... | 118'4 | 0'0 | 118'4 | 10160 | 0'3 | 0'0 | 0'3 | ... | ... | -0.077397 |
| -0.993692 | ... | ... | 116'4 | 0'0 | 116'4 | 10180 | 0'3 | 0'0 | 0'3 | ... | ... | -0.077091 |
| -0.987571 | ... | ... | 114'4 | 0'0 | 114'4 | 10200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.07678 |
| -0.981365 | ... | ... | 112'4 | 0'0 | 112'4 | 10220 | 0'3 | 0'0 | 0'3 | ... | ... | -0.076464 |
| -0.98181 | ... | ... | 110'5 | 0'0 | 110'5 | 10240 | 0'3 | 0'0 | 0'3 | ... | ... | -0.076141 |
| -0.975375 | ... | ... | 108'5 | 0'0 | 108'5 | 10260 | 0'4 | 0'0 | 0'4 | ... | ... | -0.095001 |
| -0.96885 | ... | ... | 106'5 | 0'0 | 106'5 | 10280 | 0'4 | 0'0 | 0'4 | ... | ... | -0.094563 |
| -0.962227 | ... | ... | 104'5 | 0'0 | 104'5 | 10300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.094116 |
| -0.955504 | ... | ... | 102'5 | 0'0 | 102'5 | 10320 | 0'4 | 0'0 | 0'4 | ... | ... | -0.09366 |
| -0.955163 | ... | ... | 100'6 | 0'0 | 100'6 | 10340 | 0'5 | 0'0 | 0'5 | ... | ... | -0.110758 |
| -0.948179 | ... | ... | 98'6 | 0'0 | 98'6 | 10360 | 0'5 | 0'0 | 0'5 | ... | ... | -0.110177 |
| -0.941084 | ... | ... | 96'6 | 0'0 | 96'6 | 10380 | 0'5 | 0'0 | 0'5 | ... | ... | -0.109581 |
| -0.933873 | ... | ... | 94'6 | 0'0 | 94'6 | 10400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.108973 |
| -0.932814 | ... | ... | 92'7 | 0'0 | 92'7 | 10420 | 0'5 | 0'0 | 0'5 | ... | ... | -0.108352 |
| -0.925306 | ... | ... | 90'7 | 0'0 | 90'7 | 10440 | 0'6 | 0'0 | 0'6 | ... | ... | -0.123797 |
| -0.917668 | ... | ... | 88'7 | 0'0 | 88'7 | 10460 | 0'6 | 0'0 | 0'6 | ... | ... | -0.12303 |
| -0.915999 | ... | ... | 87'0 | 0'0 | 87'0 | 10480 | 0'6 | 0'0 | 0'6 | ... | ... | -0.122245 |
| -0.908037 | ... | ... | 85'0 | 0'0 | 85'0 | 10500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.136423 |
| -0.899925 | ... | ... | 83'0 | 0'0 | 83'0 | 10520 | 0'7 | 0'0 | 0'7 | ... | ... | -0.135475 |
| -0.897587 | ... | ... | 81'1 | 0'0 | 81'1 | 10540 | 1'0 | 0'0 | 1'0 | ... | ... | -0.148626 |
| -0.889107 | ... | ... | 79'1 | 0'0 | 79'1 | 10560 | 1'0 | 0'0 | 1'0 | ... | ... | -0.147503 |
| -0.886269 | ... | ... | 77'2 | 0'0 | 77'2 | 10580 | 1'0 | 0'0 | 1'0 | ... | ... | -0.146351 |
| -0.877398 | ... | ... | 75'2 | 0'0 | 75'2 | 10600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.158386 |
| -0.874017 | ... | ... | 73'3 | 0'0 | 73'3 | 10620 | 1'2 | 0'0 | 1'2 | ... | ... | -0.169674 |
| -0.864708 | ... | ... | 71'3 | 0'0 | 71'3 | 10640 | 1'2 | 0'0 | 1'2 | ... | ... | -0.168152 |
| -0.860756 | ... | ... | 69'4 | 0'0 | 69'4 | 10660 | 1'3 | 0'0 | 1'3 | ... | ... | -0.178562 |
| -0.856466 | ... | ... | 67'5 | 0'0 | 67'5 | 10680 | 1'4 | 0'0 | 1'4 | ... | ... | -0.188299 |
| -0.851817 | ... | ... | 65'6 | 0'0 | 65'6 | 10700 | 1'5 | 0'0 | 1'5 | ... | ... | -0.197398 |
| -0.846806 | ... | ... | 63'7 | 0'0 | 63'7 | 10720 | 1'6 | 0'0 | 1'6 | ... | ... | -0.205875 |
| -0.841423 | ... | ... | 62'0 | 0'0 | 62'0 | 10740 | 1'7 | 0'0 | 1'7 | ... | ... | -0.213744 |
| -0.835644 | ... | ... | 60'1 | 0'0 | 60'1 | 10760 | 2'0 | 0'0 | 2'0 | ... | ... | -0.221009 |
| -0.829454 | ... | ... | 58'2 | 0'0 | 58'2 | 10780 | 2'1 | 0'0 | 2'1 | ... | ... | -0.227681 |
| -0.827895 | ... | ... | 56'4 | 0'0 | 56'4 | 10800 | 2'2 | 0'0 | 2'2 | ... | ... | -0.233764 |
| -0.820771 | ... | ... | 54'5 | 0'0 | 54'5 | 10820 | 2'4 | 0'0 | 2'4 | ... | ... | -0.24795 |
| -0.818084 | ... | ... | 52'7 | 0'0 | 52'7 | 10840 | 2'6 | 0'0 | 2'6 | ... | ... | -0.2608 |
| -0.814772 | ... | ... | 51'1 | 0'0 | 51'1 | 10860 | 2'7 | 0'0 | 2'7 | ... | ... | -0.264504 |
| -0.810802 | ... | ... | 49'3 | 0'0 | 49'3 | 10880 | 3'1 | 0'0 | 3'1 | ... | ... | -0.275197 |
| -0.543867 | 41'0 | 41'0 | 47'5 | -6'5 | 41'0 | 10900 | 5'5 | 2'2 | 3'3 | 5'5 | 5'5 | -0.403065 |
| -0.800829 | ... | ... | 45'7 | 0'0 | 45'7 | 10920 | 3'6 | 0'0 | 3'6 | ... | ... | -0.299714 |
| -0.799292 | ... | ... | 44'2 | 0'0 | 44'2 | 10940 | 6'6 | 2'6 | 4'0 | 6'6 | 6'6 | -0.437547 |
| -0.792407 | ... | ... | 42'4 | 0'0 | 42'4 | 10960 | 4'3 | 0'0 | 4'3 | ... | ... | -0.318107 |
| -0.789118 | ... | ... | 40'7 | 0'0 | 40'7 | 10980 | 4'6 | 0'0 | 4'6 | ... | ... | -0.327997 |
| -0.634973 | 35'0 | 35'0 | 39'2 | -4'2 | 35'0 | 11000 | 8'0 | 2'7 | 5'1 | 8'0 | 7'7 | -0.456812 |
| -0.783902 | ... | ... | 37'6 | 0'0 | 37'6 | 11020 | 5'4 | 0'0 | 5'4 | ... | ... | -0.34245 |
| -0.777588 | ... | ... | 36'1 | 0'0 | 36'1 | 11040 | 6'0 | 0'0 | 6'0 | ... | ... | -0.352101 |
| -0.774347 | ... | ... | 34'5 | 0'0 | 34'5 | 11060 | 6'3 | 0'0 | 6'3 | ... | ... | -0.354619 |
| -0.769894 | ... | ... | 33'1 | 0'0 | 33'1 | 11080 | 6'7 | 0'0 | 6'7 | ... | ... | -0.359948 |
| -0.764189 | ... | ... | 31'5 | 0'0 | 31'5 | 11100 | 9'7 | 2'3 | 7'4 | 9'7 | 9'7 | -0.450549 |
| -0.761183 | ... | ... | 30'2 | 0'0 | 30'2 | 11120 | 8'0 | 0'0 | 8'0 | ... | ... | -0.367954 |
| -0.549449 | 22'3 | 22'3 | 28'7 | -6'4 | 22'3 | 11140 | 8'5 | 0'0 | 8'5 | ... | ... | -0.370216 |
| -0.750877 | ... | ... | 27'4 | 0'0 | 27'4 | 11160 | 9'2 | 0'0 | 9'2 | ... | ... | -0.369706 |
| -0.743489 | ... | ... | 26'1 | 0'0 | 26'1 | 11180 | 10'0 | 0'0 | 10'0 | ... | ... | -0.370302 |
| -0.566909 | 21'3 | 19'3 | 24'7 | -5'4 | 19'3 | 11200 | 10'5 | 0'0 | 10'5 | ... | ... | -0.363868 |
| -0.731753 | ... | ... | 23'5 | 0'0 | 23'5 | 11220 | 16'5 | 5'2 | 11'3 | 16'5 | 16'5 | -0.52163 |
| -0.540273 | 16'4 | 16'4 | 22'4 | -6'0 | 16'4 | 11240 | 12'2 | 0'0 | 12'2 | ... | ... | -0.352891 |
| -0.721087 | ... | ... | 21'3 | 0'0 | 21'3 | 11260 | 17'4 | 4'3 | 13'1 | 17'4 | 17'4 | -0.482043 |
| -0.713142 | ... | ... | 20'2 | 0'0 | 20'2 | 11280 | 14'0 | 0'0 | 14'0 | ... | ... | -0.3314 |
| -0.544053 | 16'2 | 14'1 | 19'1 | -5'0 | 14'1 | 11300 | 20'5 | 5'6 | 14'7 | 20'5 | 16'1 | -0.50347 |
| -0.695778 | ... | ... | 18'1 | 0'0 | 18'1 | 11320 | 15'7 | 0'0 | 15'7 | ... | ... | -0.297586 |
| -0.686336 | ... | ... | 17'1 | 0'0 | 17'1 | 11340 | 16'7 | 0'0 | 16'7 | ... | ... | -0.275821 |
| -0.675014 | ... | ... | 16'1 | 0'0 | 16'1 | 11360 | 22'6 | 4'7 | 17'7 | 22'6 | 22'6 | -0.432506 |
| -0.66595 | ... | ... | 15'2 | 0'0 | 15'2 | 11380 | 19'0 | 0'0 | 19'0 | ... | ... | -0.220304 |
| -0.50569 | 13'2 | 10'1 | 14'3 | -4'2 | 10'1 | 11400 | 20'1 | 0'0 | 20'1 | ... | ... | -0.184979 |
| -0.642248 | ... | ... | 13'4 | 0'0 | 13'4 | 11420 | 21'2 | 0'0 | 21'2 | ... | ... | -0.13993 |
| -0.631999 | ... | ... | 12'6 | 0'0 | 12'6 | 11440 | 22'4 | 0'0 | 22'4 | ... | ... | -0.089251 |
| -0.61997 | ... | ... | 12'0 | 0'0 | 12'0 | 11460 | 23'6 | 0'0 | 23'6 | ... | ... | -0.006976 |
| -0.606113 | ... | ... | 11'2 | 0'0 | 11'2 | 11480 | 24'7 | 0'0 | 24'7 | ... | ... | 0.002662 |
| -0.451497 | 9'7 | 7'1 | 10'4 | -3'3 | 7'1 | 11500 | 26'2 | 0'0 | 26'2 | ... | ... | 0.002869 |
| -0.572652 | ... | ... | 9'6 | 0'0 | 9'6 | 11520 | 27'4 | 0'0 | 27'4 | ... | ... | 0.003076 |
| -0.558149 | ... | ... | 9'1 | 0'0 | 9'1 | 11540 | 28'7 | 0'0 | 28'7 | ... | ... | 0.003283 |
| -0.547323 | ... | ... | 8'5 | 0'0 | 8'5 | 11560 | 30'3 | 0'0 | 30'3 | ... | ... | 0.003489 |
| -0.529428 | ... | ... | 8'0 | 0'0 | 8'0 | 11580 | 31'6 | 0'0 | 31'6 | ... | ... | 0.003696 |
| -0.515492 | ... | ... | 7'4 | 0'0 | 7'4 | 11600 | 33'2 | 0'0 | 33'2 | ... | ... | 0.003903 |
| -0.500027 | ... | ... | 7'0 | 0'0 | 7'0 | 11620 | 34'6 | 0'0 | 34'6 | ... | ... | 0.00411 |
| -0.489275 | ... | ... | 6'5 | 0'0 | 6'5 | 11640 | 36'2 | 0'0 | 36'2 | ... | ... | 0.004317 |
| -0.470845 | ... | ... | 6'1 | 0'0 | 6'1 | 11660 | 37'7 | 0'0 | 37'7 | ... | ... | 0.004523 |
| -0.457503 | ... | ... | 5'6 | 0'0 | 5'6 | 11680 | 39'3 | 0'0 | 39'3 | ... | ... | 0.00473 |
| -0.435869 | ... | ... | 5'2 | 0'0 | 5'2 | 11700 | 41'0 | 0'0 | 41'0 | ... | ... | 0.004937 |
| -0.419737 | ... | ... | 4'7 | 0'0 | 4'7 | 11720 | 42'5 | 0'0 | 42'5 | ... | ... | 0.005144 |
| -0.409899 | ... | ... | 4'5 | 0'0 | 4'5 | 11740 | 44'2 | 0'0 | 44'2 | ... | ... | 0.00535 |
| -0.391335 | ... | ... | 4'2 | 0'0 | 4'2 | 11760 | 46'0 | 0'0 | 46'0 | ... | ... | 0.005557 |
| -0.379551 | ... | ... | 4'0 | 0'0 | 4'0 | 11780 | 47'5 | 0'0 | 47'5 | ... | ... | 0.005764 |
| -0.31399 | 3'0 | 3'0 | 3'5 | -0'5 | 3'0 | 11800 | 49'3 | 0'0 | 49'3 | ... | ... | 0.005971 |
| -0.344465 | ... | ... | 3'3 | 0'0 | 3'3 | 11820 | 51'1 | 0'0 | 51'1 | ... | ... | 0.006178 |
| -0.329628 | ... | ... | 3'1 | 0'0 | 3'1 | 11840 | 52'7 | 0'0 | 52'7 | ... | ... | 0.006384 |
| -0.323342 | ... | ... | 3'0 | 0'0 | 3'0 | 11860 | 54'5 | 0'0 | 54'5 | ... | ... | 0.006591 |
| -0.306839 | ... | ... | 2'6 | 0'0 | 2'6 | 11880 | 56'3 | 0'0 | 56'3 | ... | ... | 0.006798 |
| -0.28925 | ... | ... | 2'4 | 0'0 | 2'4 | 11900 | 58'2 | 0'0 | 58'2 | ... | ... | 0.007005 |
| -0.181413 | 1'2 | 1'2 | 1'7 | -0'5 | 1'2 | 12000 | 67'4 | 0'0 | 67'4 | ... | ... | 0.008039 |
| -0.20087 | ... | ... | 1'3 | 0'0 | 1'3 | 12100 | 77'0 | 0'0 | 77'0 | ... | ... | 0.009072 |
| -0.17761 | ... | ... | 1'1 | 0'0 | 1'1 | 12200 | 86'6 | 0'0 | 86'6 | ... | ... | 0.010106 |
| -0.150207 | ... | ... | 0'7 | 0'0 | 0'7 | 12300 | 96'4 | 0'0 | 96'4 | ... | ... | 0.01114 |
| -0.136155 | ... | ... | 0'6 | 0'0 | 0'6 | 12400 | 106'3 | 0'0 | 106'3 | ... | ... | 0.012174 |
| -0.120312 | ... | ... | 0'5 | 0'0 | 0'5 | 12500 | 116'2 | 0'0 | 116'2 | ... | ... | 0.013208 |
| -0.102586 | ... | ... | 0'4 | 0'0 | 0'4 | 12600 | 126'1 | 0'0 | 126'1 | ... | ... | 0.014242 |
| -0.104094 | ... | ... | 0'4 | 0'0 | 0'4 | 12700 | 136'0 | 0'0 | 136'0 | ... | ... | 0.015276 |
| -0.083847 | ... | ... | 0'3 | 0'0 | 0'3 | 12800 | 146'0 | 0'0 | 146'0 | ... | ... | 0.01631 |
| -0.084865 | ... | ... | 0'3 | 0'0 | 0'3 | 12900 | 156'0 | 0'0 | 156'0 | ... | ... | 0.017344 |
| -0.08583 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 165'7 | 0'0 | 165'7 | ... | ... | 0.018378 |
| -0.0624 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 175'7 | 0'0 | 175'7 | ... | ... | 0.019412 |
| -0.062995 | ... | ... | 0'2 | 0'0 | 0'2 | 13200 | 185'7 | 0'0 | 185'7 | ... | ... | 0.020445 |
| -0.06355 | ... | ... | 0'2 | 0'0 | 0'2 | 13300 | 195'7 | 0'0 | 195'7 | ... | ... | 0.021479 |
| -0.064088 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 205'6 | 0'0 | 205'6 | ... | ... | 0.022513 |
| -0.03636 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 215'6 | 0'0 | 215'6 | ... | ... | 0.023547 |
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.