Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.033525 | ... | ... | 305'2 | 0'0 | 305'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03417 |
| 0.032492 | ... | ... | 295'2 | 0'0 | 295'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034009 |
| 0.03146 | ... | ... | 285'2 | 0'0 | 285'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033839 |
| 0.030428 | ... | ... | 275'2 | 0'0 | 275'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033662 |
| 0.029395 | ... | ... | 265'2 | 0'0 | 265'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03348 |
| 0.028363 | ... | ... | 255'2 | 0'0 | 255'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033292 |
| 0.027331 | ... | ... | 245'2 | 0'0 | 245'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033099 |
| 0.026298 | ... | ... | 235'2 | 0'0 | 235'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032896 |
| 0.025266 | ... | ... | 225'2 | 0'0 | 225'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032686 |
| 0.024234 | ... | ... | 215'2 | 0'0 | 215'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03247 |
| 0.023201 | ... | ... | 205'2 | 0'0 | 205'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032241 |
| 0.022169 | ... | ... | 195'2 | 0'0 | 195'2 | 9200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.031998 |
| 0.021137 | ... | ... | 185'2 | 0'0 | 185'2 | 9300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.031752 |
| 0.020104 | 193'5 | 193'5 | 175'2 | 18'3 | 193'5 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031496 |
| 0.019072 | 183'7 | 183'0 | 165'2 | 18'5 | 183'7 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.055291 |
| 0.01804 | ... | ... | 155'3 | 0'0 | 155'3 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.05473 |
| 0.017008 | ... | ... | 145'3 | 0'0 | 145'3 | 9700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.054144 |
| 0.015975 | ... | ... | 135'3 | 0'0 | 135'3 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.053513 |
| 0.014943 | ... | ... | 125'3 | 0'0 | 125'3 | 9900 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.052847 |
| 0.013911 | 133'0 | 133'0 | 115'4 | 17'4 | 133'0 | 10000 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.072217 |
| 0.013085 | ... | ... | 107'4 | 0'0 | 107'4 | 10080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.071331 |
| 0.012878 | ... | ... | 105'4 | 0'0 | 105'4 | 10100 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.071101 |
| 0.012672 | ... | ... | 103'4 | 0'0 | 103'4 | 10120 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | -0.088988 |
| 0.012465 | ... | ... | 101'4 | 0'0 | 101'4 | 10140 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | -0.088678 |
| 0.012259 | ... | ... | 99'5 | 0'0 | 99'5 | 10160 | 0'4 | 0'0 | 0'4 | ... | ... | -0.088363 |
| 0.012052 | ... | ... | 97'5 | 0'0 | 97'5 | 10180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.088043 |
| 0.011846 | ... | ... | 95'5 | 0'0 | 95'5 | 10200 | 0'5 | 0'1 | 0'4 | 0'5 | 0'4 | -0.10444 |
| 0.011639 | ... | ... | 93'5 | 0'0 | 93'5 | 10220 | 0'4 | 0'0 | 0'4 | ... | ... | -0.087388 |
| 0.011433 | ... | ... | 91'5 | 0'0 | 91'5 | 10240 | 0'4 | 0'0 | 0'4 | ... | ... | -0.087052 |
| 0.011227 | ... | ... | 89'6 | 0'0 | 89'6 | 10260 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.086712 |
| 0.01102 | ... | ... | 87'6 | 0'0 | 87'6 | 10280 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.086364 |
| 0.010814 | ... | ... | 85'6 | 0'0 | 85'6 | 10300 | 0'6 | 0'1 | 0'5 | 0'6 | 0'4 | -0.117824 |
| 0.010607 | ... | ... | 83'7 | 0'0 | 83'7 | 10320 | 0'6 | 0'0 | 0'6 | ... | ... | -0.117302 |
| 0.010401 | ... | ... | 81'7 | 0'0 | 81'7 | 10340 | 0'6 | 0'0 | 0'6 | ... | ... | -0.116772 |
| 0.010194 | ... | ... | 80'0 | 0'0 | 80'0 | 10360 | 0'7 | 0'0 | 0'7 | ... | ... | -0.130783 |
| 0.009988 | ... | ... | 78'0 | 0'0 | 78'0 | 10380 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.144046 |
| -0.026956 | 94'6 | 80'4 | 76'0 | 18'6 | 94'6 | 10400 | 0'7 | 0'0 | 0'7 | 1'0 | 0'5 | -0.129505 |
| 0.009575 | ... | ... | 74'1 | 0'0 | 74'1 | 10420 | 1'0 | 0'0 | 1'0 | ... | ... | -0.142577 |
| 0.009368 | ... | ... | 72'2 | 0'0 | 72'2 | 10440 | 1'1 | 0'0 | 1'1 | ... | ... | -0.154978 |
| 0.009162 | ... | ... | 70'2 | 0'0 | 70'2 | 10460 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | -0.14105 |
| 0.008955 | ... | ... | 68'3 | 0'0 | 68'3 | 10480 | 1'1 | -0'1 | 1'2 | 1'1 | 1'0 | -0.153247 |
| 0.008749 | 70'2 | 70'2 | 66'4 | 3'6 | 70'2 | 10500 | 1'1 | -0'1 | 1'2 | 1'5 | 1'0 | -0.152354 |
| 0.008542 | ... | ... | 64'4 | 0'0 | 64'4 | 10520 | 1'2 | -0'1 | 1'3 | 1'2 | 1'0 | -0.163828 |
| 0.008336 | ... | ... | 62'5 | 0'0 | 62'5 | 10540 | 1'2 | -0'2 | 1'4 | 1'2 | 1'2 | -0.162806 |
| 0.00813 | ... | ... | 60'6 | 0'0 | 60'6 | 10560 | 1'5 | 0'0 | 1'5 | ... | ... | -0.196308 |
| 0.007923 | ... | ... | 58'7 | 0'0 | 58'7 | 10580 | 1'3 | -0'3 | 1'6 | 1'3 | 1'3 | -0.172432 |
| 0.007717 | 68'0 | 58'0 | 57'0 | 11'0 | 68'0 | 10600 | 1'4 | -0'3 | 1'7 | 2'1 | 1'3 | -0.182563 |
| 0.00751 | ... | ... | 55'2 | 0'0 | 55'2 | 10620 | 1'5 | -0'3 | 2'0 | 2'1 | 1'4 | -0.192183 |
| 0.007304 | ... | ... | 53'3 | 0'0 | 53'3 | 10640 | 1'7 | -0'3 | 2'2 | 2'2 | 1'7 | -0.211644 |
| 0.007097 | ... | ... | 51'5 | 0'0 | 51'5 | 10660 | 1'6 | -0'5 | 2'3 | 2'4 | 1'6 | -0.199741 |
| 0.006891 | ... | ... | 49'6 | 0'0 | 49'6 | 10680 | 1'7 | -0'6 | 2'5 | 2'5 | 1'7 | -0.208264 |
| 0.006684 | ... | ... | 48'0 | 0'0 | 48'0 | 10700 | 2'0 | -0'7 | 2'7 | 2'5 | 1'6 | -0.216328 |
| 0.006478 | ... | ... | 46'2 | 0'0 | 46'2 | 10720 | 2'1 | -1'0 | 3'1 | 2'6 | 2'1 | -0.223945 |
| 0.006271 | ... | ... | 44'4 | 0'0 | 44'4 | 10740 | 2'2 | -1'1 | 3'3 | 3'0 | 2'2 | -0.231119 |
| 0.006065 | ... | ... | 42'7 | 0'0 | 42'7 | 10760 | 2'3 | -1'2 | 3'5 | 2'5 | 2'3 | -0.237864 |
| 0.005858 | ... | ... | 41'1 | 0'0 | 41'1 | 10780 | 2'5 | -1'3 | 4'0 | 2'5 | 2'4 | -0.252732 |
| -0.139328 | 55'7 | 42'0 | 39'4 | 16'3 | 55'7 | 10800 | 2'7 | -1'3 | 4'2 | 4'2 | 2'6 | -0.266564 |
| 0.005446 | ... | ... | 37'7 | 0'0 | 37'7 | 10820 | 3'0 | -1'5 | 4'5 | 3'4 | 3'0 | -0.271566 |
| 0.005239 | ... | ... | 36'2 | 0'0 | 36'2 | 10840 | 3'2 | -1'6 | 5'0 | 3'6 | 3'2 | -0.283794 |
| 0.005033 | ... | ... | 34'5 | 0'0 | 34'5 | 10860 | 3'6 | -1'6 | 5'4 | 4'4 | 3'6 | -0.309504 |
| 0.004826 | ... | ... | 33'1 | 0'0 | 33'1 | 10880 | 4'2 | -1'5 | 5'7 | 4'5 | 4'2 | -0.332966 |
| 0.00462 | 44'3 | 32'0 | 31'5 | 12'6 | 44'3 | 10900 | 3'6 | -2'5 | 6'3 | 7'1 | 3'6 | -0.301379 |
| 0.004413 | ... | ... | 30'1 | 0'0 | 30'1 | 10920 | 4'4 | -2'4 | 7'0 | 7'3 | 4'2 | -0.336641 |
| 0.004207 | ... | ... | 28'6 | 0'0 | 28'6 | 10940 | 7'2 | -0'2 | 7'4 | 8'0 | 6'3 | -0.458715 |
| 0.004 | ... | ... | 27'3 | 0'0 | 27'3 | 10960 | 5'7 | -2'2 | 8'1 | 7'0 | 5'7 | -0.391259 |
| 0.003794 | ... | ... | 26'0 | 0'0 | 26'0 | 10980 | 9'0 | 0'2 | 8'6 | 9'0 | 6'6 | -0.514371 |
| -0.320585 | 39'4 | 25'0 | 24'5 | 14'6 | 39'3 | 11000 | 5'6 | -3'6 | 9'4 | 10'1 | 5'4 | -0.372376 |
| 0.003381 | ... | ... | 23'3 | 0'0 | 23'3 | 11020 | 6'0 | -4'1 | 10'1 | 8'7 | 6'0 | -0.376108 |
| -0.188737 | 33'0 | 33'0 | 22'1 | 10'7 | 33'0 | 11040 | 6'4 | -4'4 | 11'0 | 9'1 | 6'4 | -0.38927 |
| 0.002968 | 27'2 | 26'6 | 21'0 | 6'2 | 27'2 | 11060 | 8'2 | -3'4 | 11'6 | 10'3 | 8'2 | -0.448664 |
| 0.002761 | ... | ... | 19'7 | 0'0 | 19'7 | 11080 | 8'0 | -4'5 | 12'5 | 11'6 | 8'0 | -0.42952 |
| -0.254949 | 28'5 | 21'6 | 18'6 | 9'7 | 28'5 | 11100 | 8'3 | -5'1 | 13'4 | 13'6 | 7'7 | -0.432877 |
| -0.274691 | 27'2 | 26'5 | 17'6 | 9'4 | 27'2 | 11120 | 8'2 | -6'2 | 14'4 | 12'2 | 8'2 | -0.417542 |
| 0.002142 | ... | ... | 16'6 | 0'0 | 16'6 | 11140 | 9'2 | -6'2 | 15'4 | 11'4 | 9'2 | -0.440284 |
| -0.155103 | 20'7 | 18'1 | 15'6 | 5'1 | 20'7 | 11160 | 16'4 | 0'0 | 16'4 | ... | ... | -0.654739 |
| -0.413508 | 26'0 | 16'3 | 14'6 | 11'2 | 26'0 | 11180 | 17'4 | 0'0 | 17'4 | ... | ... | -0.667435 |
| -0.430821 | 25'0 | 14'2 | 13'7 | 11'1 | 25'0 | 11200 | 11'2 | -7'3 | 18'5 | 17'0 | 11'0 | -0.462427 |
| -0.422864 | 23'2 | 13'6 | 13'1 | 10'1 | 23'2 | 11220 | 12'0 | -7'6 | 19'6 | 15'2 | 11'7 | -0.468743 |
| -0.361015 | 19'6 | 13'1 | 12'2 | 7'4 | 19'6 | 11240 | 12'4 | -8'4 | 21'0 | 18'6 | 12'4 | -0.46584 |
| -0.366281 | 18'4 | 12'4 | 11'4 | 7'0 | 18'4 | 11260 | 22'2 | 0'0 | 22'2 | ... | ... | -0.724106 |
| -0.387074 | 17'7 | 11'6 | 10'6 | 7'1 | 17'7 | 11280 | 15'7 | -7'5 | 23'4 | 15'7 | 15'7 | -0.522331 |
| -0.450407 | 18'7 | 10'7 | 10'1 | 8'6 | 18'7 | 11300 | 15'3 | -9'4 | 24'7 | 23'7 | 15'3 | -0.485659 |
| -0.388435 | 15'4 | 10'1 | 9'4 | 6'0 | 15'4 | 11320 | 19'5 | -6'5 | 26'2 | 19'5 | 19'5 | -0.579541 |
| -0.362992 | 13'4 | 12'7 | 8'7 | 4'5 | 13'4 | 11340 | 27'5 | 0'0 | 27'5 | ... | ... | -0.774564 |
| -0.449269 | 15'5 | 10'2 | 8'3 | 7'2 | 15'5 | 11360 | 29'0 | 0'0 | 29'0 | ... | ... | -0.784726 |
| -0.275654 | 9'2 | 8'4 | 7'6 | 0'6 | 8'4 | 11380 | 19'4 | -11'0 | 30'4 | 19'4 | 19'4 | -0.491924 |
| -0.466878 | 14'4 | 8'0 | 7'2 | 7'2 | 14'4 | 11400 | 20'5 | -11'3 | 32'0 | 27'2 | 20'5 | -0.491166 |
| -0.301532 | 8'0 | 8'0 | 6'6 | 1'2 | 8'0 | 11420 | 33'4 | 0'0 | 33'4 | ... | ... | -0.818517 |
| -0.422639 | 11'4 | 6'7 | 6'3 | 5'1 | 11'4 | 11440 | 35'0 | 0'0 | 35'0 | ... | ... | -0.827598 |
| -0.399693 | 10'1 | 6'2 | 5'7 | 4'2 | 10'1 | 11460 | 36'5 | 0'0 | 36'5 | ... | ... | -0.83919 |
| -0.396705 | 9'4 | 9'3 | 5'4 | 4'0 | 9'4 | 11480 | 38'1 | 0'0 | 38'1 | ... | ... | -0.846295 |
| -0.439174 | 10'6 | 5'0 | 5'1 | 5'2 | 10'3 | 11500 | 39'6 | 0'0 | 39'6 | ... | ... | -0.856039 |
| -0.401299 | 8'6 | 7'7 | 4'6 | 4'0 | 8'6 | 11520 | 41'3 | 0'0 | 41'3 | ... | ... | -0.864925 |
| -0.256068 | ... | ... | 4'3 | 0'0 | 4'3 | 11540 | 43'1 | 0'0 | 43'1 | ... | ... | -0.876641 |
| -0.253863 | ... | ... | 4'1 | 0'0 | 4'1 | 11560 | 44'6 | 0'0 | 44'6 | ... | ... | -0.883951 |
| -0.379678 | 7'1 | 7'0 | 3'7 | 3'2 | 7'1 | 11580 | 46'4 | 0'0 | 46'4 | ... | ... | -0.894222 |
| -0.417365 | 7'7 | 3'7 | 3'5 | 4'2 | 7'7 | 11600 | 48'2 | 0'0 | 48'2 | ... | ... | -0.903834 |
| -0.344559 | 5'6 | 3'6 | 3'3 | 2'3 | 5'6 | 11620 | 50'0 | 0'0 | 50'0 | ... | ... | -0.912813 |
| -0.398096 | 6'7 | 3'4 | ... | ... | 6'7 | 11640 | 39'3 | ... | ... | 45'4 | 39'3 | -0.518612 |
| -0.386136 | 6'3 | 3'2 | ... | ... | 6'3 | 11660 | ... | ... | ... | ... | ... | 0 |
| -0.377937 | 6'0 | 2'7 | ... | ... | 6'0 | 11680 | ... | ... | ... | ... | ... | 0 |
| -0.368533 | 5'5 | 2'6 | 2'5 | 3'0 | 5'5 | 11700 | 57'2 | 0'0 | 57'2 | ... | ... | -0.950828 |
| -0.316147 | 4'0 | 2'1 | 1'7 | 2'1 | 4'0 | 11800 | 66'4 | 0'0 | 66'4 | ... | ... | -0.993931 |
| -0.275379 | 3'0 | 1'5 | 1'4 | 1'4 | 3'0 | 11900 | 76'1 | 0'0 | 76'1 | ... | ... | -1.040775 |
| -0.216799 | 2'1 | 1'1 | 1'2 | 0'6 | 2'0 | 12000 | 85'7 | 0'0 | 85'7 | ... | ... | -1.085509 |
| -0.135396 | ... | ... | 1'0 | 0'0 | 1'0 | 12100 | 95'5 | 0'0 | 95'5 | ... | ... | -1.125028 |
| -0.139665 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 12200 | 105'4 | 0'0 | 105'4 | ... | ... | -1.165034 |
| -0.129671 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 12300 | 115'3 | 0'0 | 115'3 | ... | ... | -1.20157 |
| -0.117957 | ... | ... | 0'6 | 0'0 | 0'6 | 12400 | 125'2 | 0'0 | 125'2 | ... | ... | -1.235106 |
| -0.120427 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 12500 | 135'1 | 0'0 | 135'1 | ... | ... | -1.266004 |
| -0.089374 | ... | ... | 0'4 | 0'0 | 0'4 | 12600 | 145'1 | 0'0 | 145'1 | ... | ... | -1.300118 |
| -0.09083 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 12700 | 155'0 | 0'0 | 155'0 | ... | ... | -1.326757 |
| -0.073317 | ... | ... | 0'3 | 0'0 | 0'3 | 12800 | 165'0 | 0'0 | 165'0 | ... | ... | -1.357342 |
| -0.093464 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 12900 | 174'7 | 0'0 | 174'7 | ... | ... | -1.380548 |
| -0.075207 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 184'7 | 0'0 | 184'7 | ... | ... | -1.408286 |
| -0.076076 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 13100 | 194'7 | 0'0 | 194'7 | ... | ... | -1.43486 |
| -0.055326 | ... | ... | 0'2 | 0'0 | 0'2 | 13200 | 204'6 | 0'0 | 204'6 | ... | ... | -1.454042 |
| -0.055862 | ... | ... | 0'2 | 0'0 | 0'2 | 13300 | 214'6 | 0'0 | 214'6 | ... | ... | -1.478465 |
| -0.056363 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 13400 | 224'6 | 0'0 | 224'6 | ... | ... | -1.501987 |
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.