Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.092433 | ... | ... | 299'6 | 0'0 | 299'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020131 |
| -0.090178 | ... | ... | 289'6 | 0'0 | 289'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020035 |
| -0.087903 | ... | ... | 279'6 | 0'0 | 279'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019933 |
| -0.085612 | ... | ... | 269'6 | 0'0 | 269'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019827 |
| -0.083305 | ... | ... | 259'6 | 0'0 | 259'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019717 |
| -0.080985 | ... | ... | 249'6 | 0'0 | 249'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0196 |
| -0.07865 | ... | ... | 239'6 | 0'0 | 239'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019478 |
| -0.076303 | ... | ... | 229'6 | 0'0 | 229'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019351 |
| -0.073943 | ... | ... | 219'6 | 0'0 | 219'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019215 |
| -0.071573 | ... | ... | 209'6 | 0'0 | 209'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019075 |
| -0.069192 | ... | ... | 199'6 | 0'0 | 199'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018928 |
| -0.066799 | ... | ... | 189'6 | 0'0 | 189'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01877 |
| -0.064396 | ... | ... | 179'6 | 0'0 | 179'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018605 |
| -0.061982 | ... | ... | 169'6 | 0'0 | 169'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018429 |
| -0.059558 | ... | ... | 159'6 | 0'0 | 159'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018243 |
| -0.057121 | ... | ... | 149'6 | 0'0 | 149'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018046 |
| -0.055898 | ... | ... | 144'6 | 0'0 | 144'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017941 |
| -0.054672 | ... | ... | 139'6 | 0'0 | 139'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017833 |
| -0.053442 | ... | ... | 134'6 | 0'0 | 134'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017722 |
| -0.052209 | ... | ... | 129'6 | 0'0 | 129'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017607 |
| -0.050972 | ... | ... | 124'6 | 0'0 | 124'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017486 |
| -0.049731 | ... | ... | 119'6 | 0'0 | 119'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017361 |
| -0.048486 | ... | ... | 114'6 | 0'0 | 114'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017232 |
| -0.047235 | ... | ... | 109'6 | 0'0 | 109'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017095 |
| -0.045979 | ... | ... | 104'6 | 0'0 | 104'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016953 |
| -0.044717 | ... | ... | 99'6 | 0'0 | 99'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016805 |
| -0.043449 | ... | ... | 94'6 | 0'0 | 94'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016649 |
| -0.042174 | ... | ... | 89'6 | 0'0 | 89'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016483 |
| -0.050128 | ... | ... | 84'7 | 0'0 | 84'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.028511 |
| -0.048752 | ... | ... | 79'7 | 0'0 | 79'7 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.028158 |
| -0.055903 | ... | ... | 75'0 | 0'0 | 75'0 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | -0.038227 |
| -0.054376 | ... | ... | 70'0 | 0'0 | 70'0 | 5000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.037648 |
| -0.068239 | ... | ... | 65'2 | 0'0 | 65'2 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | -0.054818 |
| -0.073451 | ... | ... | 60'3 | 0'0 | 60'3 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.061679 |
| -0.084471 | ... | ... | 55'5 | 0'0 | 55'5 | 5150 | 1'0 | 0'0 | 1'0 | ... | ... | -0.0747 |
| -0.093901 | ... | ... | 50'7 | 0'0 | 50'7 | 5200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.085702 |
| -0.112274 | ... | ... | 46'3 | 0'0 | 46'3 | 5250 | 1'6 | 0'0 | 1'6 | ... | ... | -0.105885 |
| -0.136081 | ... | ... | 42'1 | 0'0 | 42'1 | 5300 | 2'3 | 0'0 | 2'3 | ... | ... | -0.126685 |
| -0.15461 | ... | ... | 37'7 | 0'0 | 37'7 | 5350 | 3'3 | 0'1 | 3'2 | 3'3 | 3'3 | -0.15482 |
| -0.178639 | ... | ... | 34'0 | 0'0 | 34'0 | 5400 | 4'2 | 0'0 | 4'2 | ... | ... | -0.172365 |
| 0 | ... | ... | ... | ... | ... | 5420 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 5440 | ... | ... | ... | ... | ... | 0 |
| -0.19883 | ... | ... | 30'2 | 0'0 | 30'2 | 5450 | 5'5 | 0'0 | 5'5 | ... | ... | -0.19656 |
| -0.2049 | ... | ... | 29'5 | 0'0 | 29'5 | 5460 | 5'7 | 0'0 | 5'7 | ... | ... | -0.199839 |
| -0.213095 | ... | ... | 28'2 | 0'0 | 28'2 | 5480 | 6'4 | 0'0 | 6'4 | ... | ... | -0.208328 |
| -0.22001 | ... | ... | 26'7 | 0'0 | 26'7 | 5500 | 7'1 | 0'0 | 7'1 | ... | ... | -0.215478 |
| -0.228189 | ... | ... | 25'5 | 0'0 | 25'5 | 5520 | 7'7 | 0'0 | 7'7 | ... | ... | -0.223864 |
| -0.234972 | ... | ... | 24'3 | 0'0 | 24'3 | 5540 | 8'5 | 0'0 | 8'5 | ... | ... | -0.230802 |
| -0.237858 | ... | ... | 23'6 | 0'0 | 23'6 | 5550 | 9'0 | 0'0 | 9'0 | ... | ... | -0.233748 |
| -0.240414 | ... | ... | 23'1 | 0'0 | 23'1 | 5560 | 9'3 | 0'0 | 9'3 | ... | ... | -0.236354 |
| -0.244551 | ... | ... | 21'7 | 0'0 | 21'7 | 5580 | 10'3 | 0'1 | 10'2 | 10'3 | 10'2 | -0.245073 |
| -0.249596 | ... | ... | 20'6 | 0'0 | 20'6 | 5600 | 11'2 | 0'2 | 11'0 | 11'2 | 11'2 | -0.250041 |
| -0.255415 | ... | ... | 19'6 | 0'0 | 19'6 | 5620 | 12'0 | 0'0 | 12'0 | ... | ... | -0.251485 |
| -0.259821 | ... | ... | 18'6 | 0'0 | 18'6 | 5640 | 13'0 | 0'0 | 13'0 | ... | ... | -0.255872 |
| -0.261509 | ... | ... | 18'2 | 0'0 | 18'2 | 5650 | 13'4 | 0'0 | 13'4 | ... | ... | -0.257539 |
| -0.26286 | ... | ... | 17'6 | 0'0 | 17'6 | 5660 | 14'0 | 0'0 | 14'0 | ... | ... | -0.258863 |
| -0.26249 | ... | ... | 16'5 | 0'0 | 16'5 | 5680 | 14'7 | 0'0 | 14'7 | ... | ... | -0.258421 |
| -0.262872 | ... | ... | 15'5 | 0'0 | 15'5 | 5700 | 15'7 | 0'0 | 15'7 | ... | ... | -0.258709 |
| -0.264001 | ... | ... | 14'6 | 0'0 | 14'6 | 5720 | 17'0 | 0'0 | 17'0 | ... | ... | -0.259724 |
| -0.257541 | 13'4 | 13'4 | 13'7 | -0'3 | 13'4 | 5740 | 18'1 | 0'0 | 18'1 | ... | ... | -0.259416 |
| -0.260092 | 13'2 | 13'2 | 13'4 | -0'2 | 13'2 | 5750 | 18'6 | 0'0 | 18'6 | ... | ... | -0.259823 |
| -0.264477 | ... | ... | 13'1 | 0'0 | 13'1 | 5760 | 19'3 | 0'0 | 19'3 | ... | ... | -0.259918 |
| -0.263902 | ... | ... | 12'3 | 0'0 | 12'3 | 5780 | 20'4 | 0'0 | 20'4 | ... | ... | -0.257017 |
| -0.255489 | 11'2 | 11'2 | 11'5 | -0'3 | 11'2 | 5800 | 21'7 | 0'0 | 21'7 | ... | ... | -0.257212 |
| -0.259111 | ... | ... | 10'7 | 0'0 | 10'7 | 5820 | 23'1 | 0'0 | 23'1 | ... | ... | -0.254021 |
| -0.257213 | ... | ... | 10'2 | 0'0 | 10'2 | 5840 | 24'4 | 0'0 | 24'4 | ... | ... | -0.251927 |
| -0.257031 | ... | ... | 10'0 | 0'0 | 10'0 | 5850 | 25'1 | 0'0 | 25'1 | ... | ... | -0.249283 |
| -0.254219 | ... | ... | 9'5 | 0'0 | 9'5 | 5860 | 25'7 | 0'0 | 25'7 | ... | ... | -0.24873 |
| -0.25013 | ... | ... | 9'0 | 0'0 | 9'0 | 5880 | 27'2 | 0'0 | 27'2 | ... | ... | -0.244428 |
| -0.247497 | ... | ... | 8'4 | 0'0 | 8'4 | 5900 | 28'5 | 0'0 | 28'5 | ... | ... | -0.23901 |
| -0.243931 | ... | ... | 8'0 | 0'0 | 8'0 | 5920 | 30'1 | 0'0 | 30'1 | ... | ... | -0.235137 |
| -0.239432 | ... | ... | 7'4 | 0'0 | 7'4 | 5940 | 31'5 | 0'0 | 31'5 | ... | ... | -0.230319 |
| -0.236831 | ... | ... | 7'2 | 0'0 | 7'2 | 5950 | 32'3 | 0'0 | 32'3 | ... | ... | -0.22755 |
| -0.233992 | ... | ... | 7'0 | 0'0 | 7'0 | 5960 | 33'2 | 0'0 | 33'2 | ... | ... | -0.227435 |
| -0.230574 | ... | ... | 6'5 | 0'0 | 6'5 | 5980 | 34'6 | 0'0 | 34'6 | ... | ... | -0.220815 |
| -0.226424 | ... | ... | 6'2 | 0'0 | 6'2 | 6000 | 36'3 | 0'0 | 36'3 | ... | ... | -0.216346 |
| -0.221542 | ... | ... | 5'7 | 0'0 | 5'7 | 6020 | 38'0 | 0'0 | 38'0 | ... | ... | -0.211137 |
| -0.212574 | ... | ... | 5'3 | 0'0 | 5'3 | 6040 | 39'5 | 0'0 | 39'5 | ... | ... | -0.205181 |
| -0.211122 | ... | ... | 5'2 | 0'0 | 5'2 | 6050 | 40'3 | 0'0 | 40'3 | ... | ... | -0.200184 |
| -0.209545 | ... | ... | 5'1 | 0'0 | 5'1 | 6060 | 41'2 | 0'0 | 41'2 | ... | ... | -0.198465 |
| -0.202404 | ... | ... | 4'6 | 0'0 | 4'6 | 6080 | 42'7 | 0'0 | 42'7 | ... | ... | -0.190968 |
| -0.194473 | ... | ... | 4'3 | 0'0 | 4'3 | 6100 | 44'5 | 0'0 | 44'5 | ... | ... | -0.186514 |
| -0.1815 | ... | ... | 3'6 | 0'0 | 3'6 | 6150 | 48'7 | 0'0 | 48'7 | ... | ... | -0.168926 |
| -0.169782 | ... | ... | 3'2 | 0'0 | 3'2 | 6200 | 53'3 | 0'0 | 53'3 | ... | ... | -0.156526 |
| -0.155445 | ... | ... | 2'6 | 0'0 | 2'6 | 6250 | 57'7 | 0'0 | 57'7 | ... | ... | -0.141504 |
| -0.13833 | ... | ... | 2'2 | 0'0 | 2'2 | 6300 | 62'3 | 0'0 | 62'3 | ... | ... | -0.123672 |
| -0.124149 | ... | ... | 1'7 | 0'0 | 1'7 | 6350 | 67'0 | 0'0 | 67'0 | ... | ... | -0.108918 |
| -0.114198 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 71'6 | 0'0 | 71'6 | ... | ... | -0.098603 |
| -0.097492 | ... | ... | 1'2 | 0'0 | 1'2 | 6500 | 81'2 | 0'0 | 81'2 | ... | ... | -0.073893 |
| -0.07677 | ... | ... | 0'7 | 0'0 | 0'7 | 6600 | 91'0 | 0'0 | 91'0 | ... | ... | -0.060621 |
| -0.069945 | ... | ... | 0'6 | 0'0 | 0'6 | 6700 | 100'6 | 0'0 | 100'6 | ... | ... | -0.044984 |
| -0.052151 | 0'4 | 0'3 | 0'5 | -0'1 | 0'4 | 6800 | 110'5 | 0'0 | 110'5 | ... | ... | -0.037359 |
| -0.053126 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 120'4 | 0'0 | 120'4 | ... | ... | -0.028868 |
| -0.043006 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 7000 | 130'4 | 0'0 | 130'4 | ... | ... | -0.031259 |
| -0.043648 | ... | ... | 0'3 | 0'0 | 0'3 | 7100 | 140'3 | 0'0 | 140'3 | ... | ... | -0.021856 |
| -0.031908 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 150'3 | 0'0 | 150'3 | ... | ... | -0.024281 |
| -0.032291 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 7300 | 160'3 | 0'0 | 160'3 | ... | ... | -0.0267 |
| -0.032653 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 170'2 | 0'0 | 170'2 | ... | ... | -0.016487 |
| -0.032997 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 180'2 | 0'0 | 180'2 | ... | ... | -0.018994 |
| -0.033319 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 190'2 | 0'0 | 190'2 | ... | ... | -0.021484 |
| -0.018964 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 200'2 | 0'0 | 200'2 | ... | ... | -0.023958 |
| -0.019118 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 210'2 | 0'0 | 210'2 | ... | ... | -0.026421 |
| -0.019262 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7900 | 220'2 | 0'0 | 220'2 | ... | ... | -0.028876 |
| -0.019399 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 230'2 | 0'0 | 230'2 | ... | ... | -0.031322 |
| -0.019532 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 240'2 | 0'0 | 240'2 | ... | ... | -0.03376 |
| -0.019661 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 250'2 | 0'0 | 250'2 | ... | ... | -0.036191 |
| -0.019783 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 260'2 | 0'0 | 260'2 | ... | ... | -0.038618 |
| -0.0199 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 270'2 | 0'0 | 270'2 | ... | ... | -0.04104 |
| -0.020014 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 280'2 | 0'0 | 280'2 | ... | ... | -0.043456 |
| -0.020125 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 290'2 | 0'0 | 290'2 | ... | ... | -0.045868 |
| -0.020229 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 300'2 | 0'0 | 300'2 | ... | ... | -0.048275 |
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.