Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.03533 | ... | ... | 355'0 | 0'0 | 355'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021515 |
| 0.034341 | ... | ... | 345'0 | 0'0 | 345'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021421 |
| 0.033352 | ... | ... | 335'0 | 0'0 | 335'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021324 |
| 0.032363 | ... | ... | 325'0 | 0'0 | 325'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021227 |
| 0.031374 | ... | ... | 315'0 | 0'0 | 315'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021128 |
| 0.030385 | ... | ... | 305'0 | 0'0 | 305'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021024 |
| 0.029396 | ... | ... | 295'0 | 0'0 | 295'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020915 |
| 0.028407 | ... | ... | 285'0 | 0'0 | 285'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020803 |
| 0.027418 | ... | ... | 275'0 | 0'0 | 275'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020687 |
| 0.026429 | ... | ... | 265'0 | 0'0 | 265'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020568 |
| 0.02544 | ... | ... | 255'0 | 0'0 | 255'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020443 |
| 0.024451 | ... | ... | 245'0 | 0'0 | 245'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020314 |
| 0.023462 | ... | ... | 235'0 | 0'0 | 235'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020181 |
| 0.022473 | ... | ... | 225'0 | 0'0 | 225'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020042 |
| 0.021485 | ... | ... | 215'0 | 0'0 | 215'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019892 |
| 0.020496 | ... | ... | 205'0 | 0'0 | 205'0 | 9600 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.035025 |
| 0.019507 | ... | ... | 195'0 | 0'0 | 195'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019583 |
| 0.018518 | ... | ... | 185'0 | 0'0 | 185'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019412 |
| 0.017529 | ... | ... | 175'0 | 0'0 | 175'0 | 9900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034044 |
| 0.01654 | ... | ... | 165'0 | 0'0 | 165'0 | 10000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033686 |
| 0.015551 | ... | ... | 155'0 | 0'0 | 155'0 | 10100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0333 |
| 0.014562 | ... | ... | 145'1 | 0'0 | 145'1 | 10200 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.032892 |
| 0.013573 | ... | ... | 135'1 | 0'0 | 135'1 | 10300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.044969 |
| 0.012584 | ... | ... | 125'2 | 0'0 | 125'2 | 10400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.055628 |
| 0.011595 | ... | ... | 115'3 | 0'0 | 115'3 | 10500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.065098 |
| 0.010606 | ... | ... | 105'4 | 0'0 | 105'4 | 10600 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.073486 |
| 0.009617 | ... | ... | 95'7 | 0'0 | 95'7 | 10700 | 1'0 | 0'0 | 1'0 | 1'0 | 1'0 | -0.089464 |
| 0.008628 | ... | ... | 86'2 | 0'0 | 86'2 | 10800 | 1'3 | -0'1 | 1'4 | 1'3 | 1'2 | -0.110568 |
| 0.00764 | ... | ... | 76'7 | 0'0 | 76'7 | 10900 | 2'1 | 0'0 | 2'1 | ... | ... | -0.147234 |
| -0.017735 | ... | ... | 73'2 | 0'0 | 73'2 | 10940 | 2'3 | 0'0 | 2'3 | ... | ... | -0.157147 |
| -0.028373 | ... | ... | 71'3 | 0'0 | 71'3 | 10960 | 2'5 | 0'0 | 2'5 | ... | ... | -0.167469 |
| -0.047215 | ... | ... | 69'5 | 0'0 | 69'5 | 10980 | 2'3 | -0'3 | 2'6 | 2'3 | 2'3 | -0.154662 |
| -0.063594 | ... | ... | 67'7 | 0'0 | 67'7 | 11000 | 2'4 | -0'4 | 3'0 | 2'6 | 2'4 | -0.159085 |
| -0.070739 | ... | ... | 66'0 | 0'0 | 66'0 | 11020 | 3'1 | 0'0 | 3'1 | ... | ... | -0.184664 |
| -0.084657 | ... | ... | 64'2 | 0'0 | 64'2 | 11040 | 3'3 | 0'0 | 3'3 | ... | ... | -0.193112 |
| -0.097376 | ... | ... | 62'4 | 0'0 | 62'4 | 11060 | 3'5 | 0'0 | 3'5 | ... | ... | -0.201041 |
| -0.109088 | ... | ... | 60'6 | 0'0 | 60'6 | 11080 | 3'7 | 0'0 | 3'7 | ... | ... | -0.208468 |
| -0.125721 | ... | ... | 59'1 | 0'0 | 59'1 | 11100 | 4'2 | 0'0 | 4'2 | ... | ... | -0.219903 |
| -0.135466 | ... | ... | 57'3 | 0'0 | 57'3 | 11120 | 3'7 | -0'5 | 4'4 | 3'7 | 3'7 | -0.20405 |
| -0.149685 | ... | ... | 55'6 | 0'0 | 55'6 | 11140 | 4'7 | 0'0 | 4'7 | ... | ... | -0.236284 |
| -0.162737 | ... | ... | 54'1 | 0'0 | 54'1 | 11160 | 5'1 | 0'0 | 5'1 | ... | ... | -0.241589 |
| -0.170117 | ... | ... | 52'3 | 0'0 | 52'3 | 11180 | 5'4 | 0'0 | 5'4 | ... | ... | -0.250356 |
| -0.185767 | ... | ... | 50'7 | 0'0 | 50'7 | 11200 | 5'4 | -0'3 | 5'7 | 5'4 | 5'4 | -0.247081 |
| -0.195903 | ... | ... | 49'2 | 0'0 | 49'2 | 11220 | 6'3 | 0'0 | 6'3 | ... | ... | -0.269459 |
| -0.209153 | ... | ... | 47'6 | 0'0 | 47'6 | 11240 | 6'6 | 0'0 | 6'6 | ... | ... | -0.27611 |
| -0.217475 | ... | ... | 46'1 | 0'0 | 46'1 | 11260 | 6'6 | -0'4 | 7'2 | 6'6 | 6'6 | -0.271957 |
| -0.228652 | ... | ... | 44'5 | 0'0 | 44'5 | 11280 | 7'6 | 0'0 | 7'6 | ... | ... | -0.294025 |
| -0.238793 | ... | ... | 43'1 | 0'0 | 43'1 | 11300 | 8'2 | 0'0 | 8'2 | ... | ... | -0.301749 |
| -0.251242 | ... | ... | 41'6 | 0'0 | 41'6 | 11320 | 8'7 | 0'0 | 8'7 | ... | ... | -0.311691 |
| -0.262475 | ... | ... | 40'3 | 0'0 | 40'3 | 11340 | 9'3 | 0'0 | 9'3 | ... | ... | -0.317755 |
| -0.26955 | ... | ... | 38'7 | 0'0 | 38'7 | 11360 | 10'0 | 0'0 | 10'0 | ... | ... | -0.325886 |
| -0.281568 | ... | ... | 37'5 | 0'0 | 37'5 | 11380 | 10'5 | 0'0 | 10'5 | ... | ... | -0.333104 |
| -0.289528 | ... | ... | 36'2 | 0'0 | 36'2 | 11400 | 10'0 | -1'2 | 11'2 | 10'4 | 10'0 | -0.312552 |
| -0.299172 | ... | ... | 35'0 | 0'0 | 35'0 | 11420 | 12'0 | 0'0 | 12'0 | ... | ... | -0.347465 |
| -0.305057 | ... | ... | 33'5 | 0'0 | 33'5 | 11440 | 12'6 | 0'0 | 12'6 | ... | ... | -0.354504 |
| -0.312514 | ... | ... | 32'3 | 0'0 | 32'3 | 11460 | 13'4 | 0'0 | 13'4 | ... | ... | -0.360577 |
| -0.321338 | ... | ... | 31'2 | 0'0 | 31'2 | 11480 | 14'2 | 0'0 | 14'2 | ... | ... | -0.365707 |
| -0.369129 | 32'2 | 32'2 | 30'0 | 2'2 | 32'2 | 11500 | 13'4 | -1'5 | 15'1 | 13'4 | 13'4 | -0.341638 |
| -0.333152 | ... | ... | 28'7 | 0'0 | 28'7 | 11520 | 15'7 | 0'0 | 15'7 | ... | ... | -0.375488 |
| -0.3386 | ... | ... | 27'6 | 0'0 | 27'6 | 11540 | 16'6 | 0'0 | 16'6 | ... | ... | -0.380081 |
| -0.342964 | ... | ... | 26'5 | 0'0 | 26'5 | 11560 | 17'6 | 0'0 | 17'6 | ... | ... | -0.385931 |
| -0.348473 | ... | ... | 25'5 | 0'0 | 25'5 | 11580 | 18'5 | 0'0 | 18'5 | ... | ... | -0.388574 |
| -0.352877 | ... | ... | 24'5 | 0'0 | 24'5 | 11600 | 18'2 | -1'3 | 19'5 | 19'0 | 18'2 | -0.368501 |
| -0.356204 | ... | ... | 23'5 | 0'0 | 23'5 | 11620 | 20'5 | 0'0 | 20'5 | ... | ... | -0.39536 |
| -0.358471 | ... | ... | 22'5 | 0'0 | 22'5 | 11640 | 21'5 | 0'0 | 21'5 | ... | ... | -0.397313 |
| -0.35969 | ... | ... | 21'5 | 0'0 | 21'5 | 11660 | 22'5 | 0'0 | 22'5 | ... | ... | -0.39832 |
| -0.362012 | ... | ... | 20'6 | 0'0 | 20'6 | 11680 | 23'6 | 0'0 | 23'6 | ... | ... | -0.40053 |
| -0.389068 | 21'3 | 21'3 | 19'7 | 1'4 | 21'3 | 11700 | 24'7 | 0'0 | 24'7 | ... | ... | -0.401809 |
| -0.363581 | ... | ... | 19'0 | 0'0 | 19'0 | 11720 | 26'0 | 0'0 | 26'0 | ... | ... | -0.40217 |
| -0.365022 | ... | ... | 18'2 | 0'0 | 18'2 | 11740 | 27'1 | 0'0 | 27'1 | ... | ... | -0.401619 |
| -0.363303 | ... | ... | 17'3 | 0'0 | 17'3 | 11760 | 28'3 | 0'0 | 28'3 | ... | ... | -0.402347 |
| -0.398306 | 18'5 | 18'5 | 16'5 | 2'0 | 18'5 | 11780 | 29'5 | 0'0 | 29'5 | ... | ... | -0.402212 |
| -0.408538 | 18'4 | 17'1 | 15'7 | 2'5 | 18'4 | 11800 | 30'7 | 0'0 | 30'7 | ... | ... | -0.401223 |
| -0.358965 | ... | ... | 15'1 | 0'0 | 15'1 | 11820 | 32'1 | 0'0 | 32'1 | ... | ... | -0.399385 |
| -0.35797 | ... | ... | 14'4 | 0'0 | 14'4 | 11840 | 33'4 | 0'0 | 33'4 | ... | ... | -0.399005 |
| -0.382239 | 15'2 | 15'2 | 13'7 | 1'3 | 15'2 | 11860 | 34'6 | 0'0 | 34'6 | ... | ... | -0.395512 |
| -0.375268 | 14'3 | 14'3 | 13'2 | 1'1 | 14'3 | 11880 | 36'1 | 0'0 | 36'1 | ... | ... | -0.39356 |
| -0.35736 | 13'0 | 13'0 | 12'5 | 0'3 | 13'0 | 11900 | 37'4 | 0'0 | 37'4 | ... | ... | -0.390846 |
| -0.345477 | ... | ... | 12'0 | 0'0 | 12'0 | 11920 | 38'7 | 0'0 | 38'7 | ... | ... | -0.387374 |
| -0.34022 | ... | ... | 11'3 | 0'0 | 11'3 | 11940 | 40'3 | 0'0 | 40'3 | ... | ... | -0.385682 |
| -0.336803 | ... | ... | 10'7 | 0'0 | 10'7 | 11960 | 41'6 | 0'0 | 41'6 | ... | ... | -0.380747 |
| -0.332658 | ... | ... | 10'3 | 0'0 | 10'3 | 11980 | 43'2 | 0'0 | 43'2 | ... | ... | -0.377706 |
| -0.347593 | 10'6 | 10'6 | 9'7 | 0'7 | 10'6 | 12000 | 44'6 | 0'0 | 44'6 | ... | ... | -0.374021 |
| -0.322175 | ... | ... | 9'3 | 0'0 | 9'3 | 12020 | 46'2 | 0'0 | 46'2 | ... | ... | -0.369695 |
| -0.315821 | ... | ... | 8'7 | 0'0 | 8'7 | 12040 | 47'7 | 0'0 | 47'7 | ... | ... | -0.36758 |
| -0.311845 | ... | ... | 8'4 | 0'0 | 8'4 | 12060 | 49'3 | 0'0 | 49'3 | ... | ... | -0.362039 |
| -0.304068 | ... | ... | 8'0 | 0'0 | 8'0 | 12080 | 51'0 | 0'0 | 51'0 | ... | ... | -0.358851 |
| -0.298843 | ... | ... | 7'5 | 0'0 | 7'5 | 12100 | 52'4 | 0'0 | 52'4 | ... | ... | -0.352088 |
| -0.293033 | ... | ... | 7'2 | 0'0 | 7'2 | 12120 | 54'1 | 0'0 | 54'1 | ... | ... | -0.347827 |
| 0 | ... | ... | ... | ... | ... | 12140 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 12160 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 12180 | ... | ... | ... | ... | ... | 0 |
| -0.267653 | ... | ... | 5'7 | 0'0 | 5'7 | 12200 | 60'6 | 0'0 | 60'6 | ... | ... | -0.329259 |
| 0 | ... | ... | ... | ... | ... | 12220 | ... | ... | ... | ... | ... | 0 |
| -0.265996 | 5'3 | 4'6 | 4'4 | 0'7 | 5'3 | 12300 | 69'3 | 0'0 | 69'3 | ... | ... | -0.306431 |
| -0.221833 | 4'1 | 3'7 | 3'4 | 0'3 | 3'7 | 12400 | 78'3 | 0'0 | 78'3 | ... | ... | -0.287492 |
| -0.180687 | ... | ... | 2'6 | 0'0 | 2'6 | 12500 | 87'4 | 0'0 | 87'4 | ... | ... | -0.266868 |
| -0.154797 | ... | ... | 2'1 | 0'0 | 2'1 | 12600 | 96'7 | 0'0 | 96'7 | ... | ... | -0.251171 |
| -0.130547 | ... | ... | 1'5 | 0'0 | 1'5 | 12700 | 106'4 | 0'0 | 106'4 | ... | ... | -0.242966 |
| -0.117966 | ... | ... | 1'3 | 0'0 | 1'3 | 12800 | 116'1 | 0'0 | 116'1 | ... | ... | -0.232727 |
| -0.094568 | ... | ... | 1'0 | 0'0 | 1'0 | 12900 | 125'7 | 0'0 | 125'7 | ... | ... | -0.226787 |
| -0.096309 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 13000 | 135'5 | 0'0 | 135'5 | ... | ... | -0.219655 |
| -0.078363 | ... | ... | 0'6 | 0'0 | 0'6 | 13100 | 145'4 | 0'0 | 145'4 | ... | ... | -0.218154 |
| -0.068937 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 13200 | 155'3 | 0'0 | 155'3 | ... | ... | -0.216108 |
| -0.058547 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 13300 | 165'2 | 0'0 | 165'2 | ... | ... | -0.213555 |
| -0.047066 | ... | ... | 0'3 | 0'0 | 0'3 | 13400 | 175'1 | 0'0 | 175'1 | ... | ... | -0.21054 |
| -0.047582 | ... | ... | 0'3 | 0'0 | 0'3 | 13500 | 185'1 | 0'0 | 185'1 | ... | ... | -0.214582 |
| -0.048069 | ... | ... | 0'3 | 0'0 | 0'3 | 13600 | 195'1 | 0'0 | 195'1 | ... | ... | -0.218518 |
| -0.034894 | ... | ... | 0'2 | 0'0 | 0'2 | 13700 | 205'1 | 0'0 | 205'1 | ... | ... | -0.222358 |
| -0.035194 | ... | ... | 0'2 | 0'0 | 0'2 | 13800 | 215'0 | 0'0 | 215'0 | ... | ... | -0.218339 |
| -0.035487 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 225'0 | 0'0 | 225'0 | ... | ... | -0.221929 |
| -0.035767 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 235'0 | 0'0 | 235'0 | ... | ... | -0.225453 |
| -0.03603 | ... | ... | 0'2 | 0'0 | 0'2 | 14100 | 245'0 | 0'0 | 245'0 | ... | ... | -0.228915 |
| -0.036284 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 255'0 | 0'0 | 255'0 | ... | ... | -0.23232 |
| -0.036533 | ... | ... | 0'2 | 0'0 | 0'2 | 14300 | 265'0 | 0'0 | 265'0 | ... | ... | -0.235673 |
| -0.020643 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 275'0 | 0'0 | 275'0 | ... | ... | -0.238978 |
| -0.020761 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 285'0 | 0'0 | 285'0 | ... | ... | -0.242239 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.