Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.025156 | ... | ... | 252'4 | -3'5 | 248'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.196443 |
| 0.02416 | ... | ... | 242'4 | -3'5 | 238'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.195243 |
| 0.023163 | ... | ... | 232'4 | -3'5 | 228'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.193993 |
| 0.022167 | ... | ... | 222'4 | -3'5 | 218'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.192692 |
| 0.021171 | ... | ... | 212'4 | -3'5 | 208'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.191305 |
| 0.020175 | ... | ... | 202'4 | -3'5 | 198'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.189858 |
| 0.019178 | ... | ... | 192'4 | -3'5 | 188'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.188327 |
| 0.018182 | ... | ... | 182'4 | -3'5 | 178'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.186698 |
| 0.017186 | ... | ... | 172'5 | -3'6 | 168'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.184988 |
| 0.01619 | ... | ... | 162'5 | -3'6 | 158'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.183163 |
| 0.015193 | ... | ... | 152'5 | -3'6 | 148'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.181234 |
| 0.014197 | ... | ... | 142'5 | -3'6 | 138'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.179156 |
| 0.013699 | ... | ... | 137'5 | -3'6 | 133'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.178059 |
| 0.013201 | ... | ... | 132'5 | -3'6 | 128'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.176936 |
| 0.012703 | ... | ... | 127'5 | -3'6 | 123'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.175771 |
| 0.012204 | ... | ... | 122'5 | -3'6 | 118'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.174546 |
| 0.011706 | ... | ... | 117'5 | -3'6 | 113'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.173276 |
| 0.011208 | ... | ... | 112'5 | -3'6 | 108'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.171958 |
| 0.01071 | ... | ... | 107'5 | -3'6 | 103'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.170569 |
| 0.010212 | ... | ... | 102'5 | -3'6 | 98'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.169126 |
| 0.009714 | ... | ... | 97'5 | -3'6 | 93'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.167621 |
| 0.009216 | ... | ... | 92'5 | -3'6 | 88'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.166019 |
| 0.008717 | ... | ... | 87'5 | -3'6 | 83'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.164338 |
| 0.008219 | ... | ... | 82'5 | -3'6 | 78'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.162585 |
| 0.007721 | ... | ... | 77'5 | -3'6 | 73'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.160693 |
| 0.007223 | ... | ... | 72'5 | -3'6 | 68'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.158699 |
| 0.006725 | ... | ... | 67'5 | -3'6 | 63'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.156569 |
| 0.006227 | ... | ... | 62'5 | -3'6 | 58'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.154277 |
| 0.005729 | ... | ... | 57'5 | -3'6 | 53'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.151812 |
| 0.00523 | ... | ... | 52'6 | -3'7 | 48'7 | 4900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.149135 |
| 0.004732 | ... | ... | 47'6 | -3'7 | 43'7 | 4950 | 0'1 | -0'1 | 0'2 | ... | ... | -0.146201 |
| 0.004234 | ... | ... | 42'6 | -3'7 | 38'7 | 5000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.142958 |
| 0.003736 | ... | ... | 37'6 | -3'7 | 33'7 | 5050 | 0'1 | -0'1 | 0'2 | ... | ... | -0.139348 |
| 0.003238 | ... | ... | 32'7 | -3'7 | 29'0 | 5100 | 0'2 | -0'1 | 0'3 | 0'3 | 0'3 | -0.232014 |
| 0.00274 | ... | ... | 28'0 | -3'7 | 24'1 | 5150 | 0'3 | -0'1 | 0'4 | 0'4 | 0'3 | -0.303 |
| 0.002242 | 19'0 | 19'0 | 23'3 | -3'7 | 19'4 | 5200 | 0'6 | -0'1 | 0'7 | 1'3 | 1'0 | -0.477015 |
| 0.001743 | ... | ... | 19'0 | -4'0 | 15'0 | 5250 | 1'2 | -0'2 | 1'4 | 2'3 | 1'4 | -0.634351 |
| 0.001245 | ... | ... | 15'1 | -4'0 | 11'1 | 5300 | 2'0 | -0'3 | 2'3 | 2'0 | 2'0 | -0.787011 |
| -0.259243 | 7'3 | 7'1 | 11'5 | -3'5 | 8'0 | 5350 | 4'2 | 0'1 | 4'1 | 5'2 | 4'2 | -1.136523 |
| -0.64603 | 5'3 | 5'0 | 8'6 | -3'3 | 5'3 | 5400 | 6'5 | 0'3 | 6'2 | 9'4 | 7'0 | -1.290482 |
| -0.755816 | 4'6 | 3'0 | 6'3 | -2'7 | 3'4 | 5450 | 9'6 | 0'7 | 8'7 | 10'7 | 10'7 | -1.396 |
| -0.725705 | 2'5 | 1'7 | 4'4 | -2'2 | 2'2 | 5500 | 13'3 | 1'3 | 12'0 | 16'4 | 16'4 | -1.442542 |
| -0.609706 | ... | ... | 3'1 | -1'6 | 1'3 | 5550 | 17'5 | 2'0 | 15'5 | ... | ... | -1.502918 |
| -0.838333 | 1'7 | 1'7 | 0'7 | 1'0 | 1'7 | 5600 | 22'1 | 2'4 | 19'5 | ... | ... | -1.55102 |
| -0.418363 | ... | ... | 1'4 | -0'7 | 0'5 | 5650 | 26'7 | 2'7 | 24'0 | ... | ... | -1.616791 |
| -0.303003 | 0'3 | 0'2 | 1'0 | -0'5 | 0'3 | 5700 | 31'5 | 3'1 | 28'4 | ... | ... | -1.656153 |
| -0.232016 | ... | ... | 0'6 | -0'4 | 0'2 | 5750 | 36'4 | 3'2 | 33'2 | ... | ... | -1.710568 |
| -0.139349 | ... | ... | 0'4 | -0'3 | 0'1 | 5800 | 41'3 | 3'3 | 38'0 | 43'4 | 43'4 | -1.751614 |
| -0.142959 | ... | ... | 0'3 | -0'2 | 0'1 | 5850 | 46'3 | 3'4 | 42'7 | ... | ... | -1.821967 |
| -0.146204 | ... | ... | 0'2 | -0'1 | 0'1 | 5900 | 51'3 | 3'5 | 47'6 | ... | ... | -1.88637 |
| -0.149143 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 56'3 | 3'6 | 52'5 | ... | ... | -1.945815 |
| -0.151817 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 61'3 | 3'6 | 57'5 | ... | ... | -2.00102 |
| -0.154289 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 66'3 | 3'6 | 62'5 | ... | ... | -2.052607 |
| -0.156578 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 71'3 | 3'6 | 67'5 | ... | ... | -2.101037 |
| -0.158712 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 76'3 | 3'6 | 72'5 | ... | ... | -2.1467 |
| -0.160709 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6200 | 81'3 | 3'6 | 77'5 | ... | ... | -2.189906 |
| -0.162599 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 86'3 | 3'6 | 82'5 | ... | ... | -2.230916 |
| -0.164357 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 91'3 | 3'6 | 87'5 | ... | ... | -2.269981 |
| -0.166045 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 96'3 | 3'6 | 92'5 | ... | ... | -2.307234 |
| -0.167655 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 101'3 | 3'6 | 97'5 | ... | ... | -2.342904 |
| -0.169159 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 106'3 | 3'6 | 102'5 | ... | ... | -2.377096 |
| -0.170603 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 111'3 | 3'6 | 107'5 | ... | ... | -2.409919 |
| -0.172007 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 116'3 | 3'6 | 112'5 | ... | ... | -2.441518 |
| -0.173336 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 121'3 | 3'6 | 117'5 | ... | ... | -2.471966 |
| -0.174601 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 126'3 | 3'6 | 122'5 | ... | ... | -2.501353 |
| -0.175822 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 131'3 | 3'6 | 127'5 | ... | ... | -2.529751 |
| -0.177018 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 136'3 | 3'6 | 132'5 | ... | ... | -2.557227 |
| -0.178157 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 141'3 | 3'6 | 137'5 | ... | ... | -2.583846 |
| -0.179252 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 146'3 | 3'6 | 142'5 | ... | ... | -2.609676 |
| -0.180313 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 151'3 | 3'6 | 147'5 | ... | ... | -2.634739 |
| -0.181344 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 156'3 | 3'6 | 152'5 | ... | ... | -2.659086 |
| -0.182341 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 161'3 | 3'6 | 157'5 | ... | ... | -2.682771 |
| -0.183304 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 166'3 | 3'6 | 162'5 | ... | ... | -2.705833 |
| -0.184242 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 171'3 | 3'6 | 167'5 | ... | ... | -2.728299 |
| -0.185157 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 176'3 | 3'6 | 172'5 | ... | ... | -2.750199 |
| -0.186049 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 181'3 | 3'6 | 177'5 | ... | ... | -2.771554 |
| -0.186918 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 186'3 | 3'7 | 182'4 | ... | ... | -2.792408 |
| -0.187743 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 191'3 | 3'7 | 187'4 | ... | ... | -2.812779 |
| -0.188549 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 196'3 | 3'7 | 192'4 | ... | ... | -2.832689 |
| -0.189348 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 201'3 | 3'7 | 197'4 | ... | ... | -2.852161 |
| -0.190133 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 206'3 | 3'7 | 202'4 | ... | ... | -2.871218 |
| -0.190902 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 211'3 | 3'7 | 207'4 | ... | ... | -2.889878 |
| -0.191654 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 216'3 | 3'7 | 212'4 | ... | ... | -2.908147 |
| -0.19237 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 221'3 | 3'7 | 217'4 | ... | ... | -2.926049 |
| -0.193759 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 231'3 | 3'7 | 227'4 | ... | ... | -2.960814 |
| -0.195097 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 241'3 | 3'7 | 237'4 | ... | ... | -2.994293 |
| -0.196402 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 251'3 | 3'7 | 247'4 | ... | ... | -3.026578 |
| -0.197633 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 261'3 | 3'7 | 257'4 | ... | ... | -3.05775 |
| -0.198821 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 271'3 | 3'7 | 267'4 | ... | ... | -3.087888 |
| -0.199972 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 281'3 | 3'7 | 277'4 | ... | ... | -3.117068 |
| -0.201088 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 291'3 | 3'7 | 287'4 | ... | ... | -3.145353 |
| -0.202143 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 301'3 | 3'7 | 297'4 | ... | ... | -3.172798 |
| -0.203171 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 311'3 | 3'7 | 307'4 | ... | ... | -3.199456 |
| -0.204179 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 321'3 | 3'7 | 317'4 | ... | ... | -3.22537 |
| -0.205161 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 331'3 | 3'7 | 327'4 | ... | ... | -3.250583 |
| -0.206113 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 341'3 | 3'7 | 337'4 | ... | ... | -3.275137 |
| -0.207016 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 351'3 | 3'7 | 347'4 | ... | ... | -3.299068 |
| -0.207896 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 361'3 | 3'7 | 357'4 | ... | ... | -3.322412 |
| -0.208756 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 371'3 | 3'7 | 367'4 | ... | ... | -3.345199 |
| -0.209598 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 381'3 | 3'7 | 377'4 | ... | ... | -3.367453 |
| -0.210423 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 391'3 | 3'7 | 387'4 | ... | ... | -3.389201 |
| -0.211222 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 401'3 | 3'7 | 397'4 | ... | ... | -3.410466 |
| -0.211995 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 411'3 | 3'7 | 407'4 | ... | ... | -3.431275 |
| -0.212752 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 421'3 | 3'7 | 417'4 | ... | ... | -3.451649 |
| -0.213494 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 431'2 | 3'6 | 427'4 | ... | ... | -3.388083 |
| -0.214222 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 441'2 | 3'6 | 437'4 | ... | ... | -3.407139 |
| -0.214936 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 451'2 | 3'6 | 447'4 | ... | ... | -3.425826 |
| -0.215629 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 461'2 | 3'6 | 457'4 | ... | ... | -3.444162 |
| -0.216294 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 471'2 | 3'6 | 467'4 | ... | ... | -3.462158 |
| -0.216947 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 481'2 | 3'6 | 477'4 | ... | ... | -3.479815 |
| -0.217588 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 491'2 | 3'6 | 487'4 | ... | ... | -3.49716 |
| -0.226889 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 661'2 | 3'6 | 657'4 | ... | ... | -3.753738 |
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.