Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.097481 | ... | ... | 264'0 | -11'4 | 252'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.147327 |
| -0.093679 | ... | ... | 254'0 | -11'4 | 242'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.146427 |
| -0.089862 | ... | ... | 244'0 | -11'4 | 232'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.145489 |
| -0.086035 | ... | ... | 234'0 | -11'4 | 222'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.144514 |
| -0.082201 | ... | ... | 224'0 | -11'4 | 212'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.143474 |
| -0.078366 | ... | ... | 214'0 | -11'4 | 202'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.142388 |
| -0.074526 | ... | ... | 204'0 | -11'4 | 192'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.14124 |
| -0.070681 | ... | ... | 194'0 | -11'4 | 182'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.140018 |
| -0.181967 | ... | ... | 184'0 | -11'3 | 172'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.138735 |
| -0.177568 | ... | ... | 174'0 | -11'3 | 162'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.137367 |
| -0.173108 | ... | ... | 164'0 | -11'3 | 152'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.13592 |
| -0.168566 | ... | ... | 154'1 | -11'4 | 142'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.134361 |
| -0.166273 | ... | ... | 149'1 | -11'4 | 137'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.133539 |
| -0.163962 | ... | ... | 144'1 | -11'4 | 132'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.132697 |
| -0.161628 | ... | ... | 139'1 | -11'4 | 127'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.131823 |
| -0.159259 | ... | ... | 134'1 | -11'4 | 122'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.130904 |
| -0.156864 | ... | ... | 129'1 | -11'4 | 117'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.129952 |
| -0.154444 | ... | ... | 124'1 | -11'4 | 112'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.128963 |
| -0.151993 | ... | ... | 119'1 | -11'4 | 107'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.127921 |
| -0.149497 | ... | ... | 114'1 | -11'4 | 102'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.126839 |
| -0.146969 | ... | ... | 109'1 | -11'4 | 97'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.12571 |
| -0.144402 | ... | ... | 104'1 | -11'4 | 92'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.124509 |
| -0.141785 | ... | ... | 99'1 | -11'4 | 87'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.123249 |
| -0.139099 | ... | ... | 94'1 | -11'4 | 82'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.121933 |
| -0.13636 | ... | ... | 89'1 | -11'4 | 77'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.120514 |
| -0.133559 | ... | ... | 84'1 | -11'4 | 72'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.119019 |
| -0.130661 | ... | ... | 79'1 | -11'4 | 67'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.117421 |
| -0.127675 | ... | ... | 74'1 | -11'4 | 62'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.115703 |
| -0.124578 | ... | ... | 69'1 | -11'4 | 57'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.113854 |
| -0.20109 | ... | ... | 64'1 | -11'3 | 52'6 | 4900 | 0'2 | 0'1 | 0'1 | 0'1 | 0'1 | -0.193773 |
| -0.195925 | ... | ... | 59'1 | -11'3 | 47'6 | 4950 | 0'2 | 0'1 | 0'1 | ... | ... | -0.189585 |
| -0.190365 | ... | ... | 54'1 | -11'3 | 42'6 | 5000 | 0'2 | 0'1 | 0'1 | ... | ... | -0.184967 |
| -0.184312 | ... | ... | 49'1 | -11'3 | 37'6 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.179819 |
| -0.239772 | 41'7 | 41'7 | 44'2 | -11'3 | 32'7 | 5100 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.236877 |
| -0.283182 | ... | ... | 39'3 | -11'3 | 28'0 | 5150 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | -0.281386 |
| -0.399988 | 32'3 | 23'2 | 34'4 | -11'1 | 23'3 | 5200 | 0'7 | 0'3 | 0'4 | 0'7 | 0'6 | -0.399328 |
| -0.539464 | 28'0 | 22'4 | 29'6 | -10'6 | 19'0 | 5250 | 1'4 | 0'6 | 0'6 | 1'1 | 1'1 | -0.539484 |
| -0.709894 | ... | ... | 25'2 | -10'1 | 15'1 | 5300 | 2'5 | 1'2 | 1'3 | 2'5 | 2'4 | -0.710219 |
| -0.83375 | 20'0 | 20'0 | 21'1 | -9'4 | 11'5 | 5350 | 4'1 | 2'0 | 2'1 | ... | ... | -0.83406 |
| -0.919937 | 15'2 | 11'5 | 17'3 | -8'5 | 8'6 | 5400 | 6'2 | 2'7 | 3'3 | 5'1 | 4'1 | -0.920059 |
| -0.935944 | 8'7 | 6'6 | 14'0 | -7'5 | 6'3 | 5450 | 8'7 | 3'7 | 5'0 | 8'7 | 5'1 | -0.935822 |
| -0.8884 | 10'5 | 4'7 | 11'0 | -6'4 | 4'4 | 5500 | 12'0 | 5'0 | 7'0 | 9'6 | 9'0 | -0.888083 |
| -0.800091 | 4'6 | 4'6 | 8'5 | -5'4 | 3'1 | 5550 | 15'5 | 6'1 | 9'4 | 10'0 | 10'0 | -0.79972 |
| -0.684763 | 3'4 | 3'4 | 6'4 | -4'3 | 2'1 | 5600 | 19'5 | 7'1 | 12'4 | ... | ... | -0.684553 |
| -0.583047 | ... | ... | 4'7 | -3'3 | 1'4 | 5650 | 24'0 | 8'1 | 15'7 | ... | ... | -0.583224 |
| -0.465257 | 3'4 | 3'4 | 3'5 | -2'5 | 1'0 | 5700 | 28'4 | 8'7 | 19'5 | ... | ... | -0.466144 |
| -0.396092 | ... | ... | 2'6 | -2'0 | 0'6 | 5750 | 33'2 | 9'4 | 23'6 | ... | ... | -0.397825 |
| -0.304678 | 0'3 | 0'3 | 2'0 | -1'4 | 0'4 | 5800 | 38'0 | 10'0 | 28'0 | ... | ... | -0.307729 |
| -0.252719 | 0'3 | 0'3 | 1'4 | -1'1 | 0'3 | 5850 | 42'7 | 10'3 | 32'4 | ... | ... | -0.257132 |
| -0.189592 | ... | ... | 1'1 | -0'7 | 0'2 | 5900 | 47'6 | 10'5 | 37'1 | 42'5 | 42'5 | -0.195931 |
| -0.111852 | ... | ... | 0'7 | -0'6 | 0'1 | 5950 | 52'5 | 10'7 | 41'6 | 50'0 | 50'0 | -0.121354 |
| -0.113857 | ... | ... | 0'5 | -0'4 | 0'1 | 6000 | 57'5 | 11'0 | 46'5 | ... | ... | -0.124583 |
| -0.115712 | ... | ... | 0'4 | -0'3 | 0'1 | 6050 | 62'5 | 11'1 | 51'4 | ... | ... | -0.127684 |
| -0.117428 | 0'2 | 0'2 | 0'3 | -0'2 | 0'1 | 6100 | 67'5 | 11'2 | 56'3 | ... | ... | -0.130671 |
| -0.119028 | ... | ... | 0'2 | -0'1 | 0'1 | 6150 | 72'5 | 11'3 | 61'2 | ... | ... | -0.133568 |
| -0.120527 | ... | ... | 0'2 | -0'1 | 0'1 | 6200 | 77'5 | 11'3 | 66'2 | ... | ... | -0.136373 |
| -0.121944 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 82'5 | 11'4 | 71'1 | ... | ... | -0.139117 |
| -0.123262 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 87'5 | 11'4 | 76'1 | ... | ... | -0.141804 |
| -0.124528 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 6350 | 92'5 | 11'4 | 81'1 | ... | ... | -0.144429 |
| -0.125736 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 97'5 | 11'4 | 86'1 | ... | ... | -0.146995 |
| -0.126864 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 102'5 | 11'4 | 91'1 | ... | ... | -0.149532 |
| -0.127947 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 107'5 | 11'4 | 96'1 | ... | ... | -0.152037 |
| -0.129 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 112'5 | 11'4 | 101'1 | ... | ... | -0.154498 |
| -0.129997 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 117'5 | 11'4 | 106'1 | ... | ... | -0.15692 |
| -0.130945 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 122'5 | 11'4 | 111'1 | ... | ... | -0.159316 |
| -0.131861 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 127'5 | 11'4 | 116'1 | ... | ... | -0.161688 |
| -0.132758 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 132'5 | 11'4 | 121'1 | ... | ... | -0.164044 |
| -0.133613 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 137'5 | 11'4 | 126'1 | ... | ... | -0.166374 |
| -0.134433 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 142'5 | 11'4 | 131'1 | ... | ... | -0.168678 |
| -0.13523 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 147'5 | 11'4 | 136'1 | ... | ... | -0.170965 |
| -0.136003 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 152'5 | 11'4 | 141'1 | ... | ... | -0.173237 |
| -0.13675 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 157'5 | 11'4 | 146'1 | ... | ... | -0.175494 |
| -0.137473 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 162'5 | 11'4 | 151'1 | ... | ... | -0.177738 |
| -0.138176 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 167'5 | 11'4 | 156'1 | ... | ... | -0.179964 |
| -0.138862 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 172'5 | 11'5 | 161'0 | ... | ... | -0.182169 |
| -0.139531 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 177'5 | 11'5 | 166'0 | ... | ... | -0.184363 |
| -0.140183 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 182'4 | 11'4 | 171'0 | ... | ... | -0.070774 |
| -0.140802 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 187'4 | 11'4 | 176'0 | ... | ... | -0.07271 |
| -0.141406 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 192'4 | 11'4 | 181'0 | ... | ... | -0.074644 |
| -0.142006 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 197'4 | 11'4 | 186'0 | ... | ... | -0.076578 |
| -0.142594 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 202'4 | 11'4 | 191'0 | ... | ... | -0.078511 |
| -0.143171 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 207'4 | 11'4 | 196'0 | ... | ... | -0.080444 |
| -0.143735 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 212'4 | 11'4 | 201'0 | ... | ... | -0.082376 |
| -0.144272 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 217'4 | 11'4 | 206'0 | ... | ... | -0.084309 |
| -0.145314 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 227'4 | 11'4 | 216'0 | ... | ... | -0.088172 |
| -0.146317 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 237'4 | 11'4 | 226'0 | ... | ... | -0.092035 |
| -0.147296 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 247'4 | 11'4 | 236'0 | ... | ... | -0.095895 |
| -0.148219 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 257'4 | 11'4 | 246'0 | ... | ... | -0.099755 |
| -0.14911 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 267'4 | 11'4 | 256'0 | ... | ... | -0.103613 |
| -0.149974 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 277'4 | 11'4 | 266'0 | ... | ... | -0.107469 |
| -0.150811 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 287'4 | 11'4 | 276'0 | ... | ... | -0.111325 |
| -0.151602 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 297'4 | 11'4 | 286'0 | ... | ... | -0.115178 |
| -0.152373 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 307'4 | 11'4 | 296'0 | ... | ... | -0.119031 |
| -0.153129 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 317'4 | 11'4 | 306'0 | ... | ... | -0.122882 |
| -0.153865 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 327'4 | 11'4 | 316'0 | ... | ... | -0.126732 |
| -0.154579 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 337'4 | 11'4 | 326'0 | ... | ... | -0.13058 |
| -0.155256 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 347'4 | 11'4 | 336'0 | ... | ... | -0.134427 |
| -0.155917 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 357'4 | 11'4 | 346'0 | ... | ... | -0.138275 |
| -0.156562 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 367'4 | 11'4 | 356'0 | ... | ... | -0.142123 |
| -0.157193 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 377'4 | 11'4 | 366'0 | ... | ... | -0.145969 |
| -0.157812 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 387'4 | 11'4 | 376'0 | ... | ... | -0.149814 |
| -0.158411 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 397'4 | 11'4 | 386'0 | ... | ... | -0.153657 |
| -0.158991 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 407'4 | 11'4 | 396'0 | ... | ... | -0.157498 |
| -0.159558 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 417'4 | 11'4 | 406'0 | ... | ... | -0.161338 |
| -0.160115 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 427'4 | 11'4 | 416'0 | ... | ... | -0.165177 |
| -0.160661 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 437'4 | 11'4 | 426'0 | ... | ... | -0.169012 |
| -0.161197 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 447'4 | 11'4 | 436'0 | ... | ... | -0.172843 |
| -0.161716 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 457'4 | 11'4 | 446'0 | ... | ... | -0.176672 |
| -0.162215 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 467'4 | 11'4 | 456'0 | ... | ... | -0.1805 |
| -0.162704 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 477'4 | 11'4 | 466'0 | ... | ... | -0.184326 |
| -0.163185 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 487'4 | 11'4 | 476'0 | ... | ... | -0.188151 |
| -0.170161 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 657'4 | 11'4 | 646'0 | ... | ... | -0.252948 |
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.