Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -2.549666 | ... | ... | 248'4 | 15'4 | 264'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084255 |
| -2.524254 | ... | ... | 238'4 | 15'4 | 254'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083744 |
| -2.497386 | ... | ... | 228'4 | 15'4 | 244'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083212 |
| -2.469029 | ... | ... | 218'4 | 15'4 | 234'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082659 |
| -2.439122 | ... | ... | 208'4 | 15'4 | 224'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082068 |
| -2.407605 | ... | ... | 198'4 | 15'4 | 214'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081452 |
| -2.374388 | ... | ... | 188'4 | 15'4 | 204'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080802 |
| -2.339376 | ... | ... | 178'4 | 15'4 | 194'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080109 |
| -2.302438 | ... | ... | 168'4 | 15'4 | 184'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079382 |
| -2.263431 | ... | ... | 158'4 | 15'4 | 174'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078607 |
| -2.222184 | ... | ... | 148'4 | 15'4 | 164'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077787 |
| -2.197115 | ... | ... | 138'5 | 15'4 | 154'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076907 |
| -2.174063 | ... | ... | 133'5 | 15'4 | 149'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076442 |
| -2.150285 | ... | ... | 128'5 | 15'4 | 144'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075963 |
| -2.125749 | ... | ... | 123'5 | 15'4 | 139'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075472 |
| -2.100418 | ... | ... | 118'5 | 15'4 | 134'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074953 |
| -2.074232 | ... | ... | 113'5 | 15'4 | 129'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074415 |
| -2.047142 | ... | ... | 108'5 | 15'4 | 124'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073856 |
| -2.019083 | ... | ... | 103'5 | 15'4 | 119'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073269 |
| -1.989983 | ... | ... | 98'5 | 15'4 | 114'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072659 |
| -1.95978 | ... | ... | 93'5 | 15'4 | 109'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072022 |
| -1.928377 | ... | ... | 88'5 | 15'4 | 104'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07135 |
| -1.895673 | ... | ... | 83'5 | 15'4 | 99'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070637 |
| -1.861561 | ... | ... | 78'5 | 15'4 | 94'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069897 |
| -1.825913 | ... | ... | 73'5 | 15'4 | 89'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069104 |
| -1.78858 | ... | ... | 68'5 | 15'4 | 84'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068261 |
| -1.749384 | ... | ... | 63'5 | 15'4 | 79'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067371 |
| -1.708133 | ... | ... | 58'5 | 15'4 | 74'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066409 |
| -1.664573 | ... | ... | 53'5 | 15'4 | 69'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065377 |
| -1.618424 | ... | ... | 48'5 | 15'4 | 64'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064257 |
| -1.569335 | ... | ... | 43'5 | 15'4 | 59'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063034 |
| -1.51688 | ... | ... | 38'5 | 15'4 | 54'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061689 |
| -1.460507 | ... | ... | 33'6 | 15'3 | 49'1 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.103654 |
| -1.178022 | 41'7 | 41'7 | 44'2 | -2'3 | 41'7 | 5100 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | -0.100456 |
| -1.35589 | ... | ... | 24'3 | 15'0 | 39'3 | 5150 | 0'3 | -0'4 | 0'7 | ... | ... | -0.131563 |
| -1.103147 | 32'3 | 32'3 | 34'4 | -2'1 | 32'3 | 5200 | 0'6 | 0'2 | 0'4 | 0'6 | 0'6 | -0.208123 |
| -0.563496 | 28'0 | 22'4 | 29'6 | -7'2 | 22'4 | 5250 | 0'6 | -1'4 | 2'2 | 1'0 | 1'0 | -0.194703 |
| -1.174801 | ... | ... | 12'2 | 13'0 | 25'2 | 5300 | 1'3 | -2'3 | 3'6 | ... | ... | -0.270703 |
| -1.044534 | 20'0 | 20'0 | 21'1 | -1'1 | 20'0 | 5350 | 2'1 | -3'5 | 5'6 | 6'0 | 5'6 | -0.316448 |
| -0.66729 | 15'2 | 11'5 | 17'3 | -5'6 | 11'5 | 5400 | 5'1 | 1'6 | 3'3 | 5'1 | 4'1 | -0.482337 |
| -0.667419 | 8'7 | 8'7 | 14'0 | -5'1 | 8'7 | 5450 | 7'0 | 2'0 | 5'0 | 7'0 | 5'1 | -0.461831 |
| -0.681085 | 10'5 | 6'6 | 11'0 | -3'7 | 7'1 | 5500 | 9'2 | 2'2 | 7'0 | 9'6 | 9'0 | -0.376703 |
| -0.587797 | 4'6 | 4'6 | 8'5 | -3'7 | 4'6 | 5550 | 10'0 | 0'4 | 9'4 | 10'0 | 10'0 | 0.001095 |
| -0.533918 | 3'4 | 3'4 | 6'4 | -3'0 | 3'4 | 5600 | 12'4 | -10'7 | 23'3 | ... | ... | 0.001592 |
| -0.729706 | 4'5 | 4'5 | 1'2 | 3'5 | 4'7 | 5650 | 15'7 | -11'7 | 27'6 | ... | ... | 0.00209 |
| -0.623356 | 3'4 | 3'4 | 3'5 | -0'1 | 3'4 | 5700 | 19'5 | -12'6 | 32'3 | ... | ... | 0.002588 |
| -0.558879 | ... | ... | 0'5 | 2'1 | 2'6 | 5750 | 23'6 | -13'3 | 37'1 | ... | ... | 0.003085 |
| -0.469285 | ... | ... | 0'4 | 1'4 | 2'0 | 5800 | 28'0 | -14'0 | 42'0 | 27'4 | 27'4 | 0.003583 |
| -0.143159 | 0'3 | 0'3 | 1'4 | -1'1 | 0'3 | 5850 | 32'4 | -14'3 | 46'7 | ... | ... | 0.00408 |
| -0.334073 | ... | ... | 0'2 | 0'7 | 1'1 | 5900 | 42'5 | 5'4 | 37'1 | 42'5 | 42'5 | 0.004578 |
| -0.285568 | ... | ... | 0'1 | 0'6 | 0'7 | 5950 | 50'0 | 8'2 | 41'6 | 50'0 | 50'0 | 0.005076 |
| -0.227367 | ... | ... | 0'1 | 0'4 | 0'5 | 6000 | 46'5 | -15'0 | 61'5 | ... | ... | 0.005573 |
| -0.195858 | ... | ... | 0'1 | 0'3 | 0'4 | 6050 | 51'4 | -15'1 | 66'5 | ... | ... | 0.006071 |
| -0.116255 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6100 | 56'3 | -15'2 | 71'5 | ... | ... | 0.006568 |
| -0.118043 | ... | ... | 0'1 | 0'1 | 0'2 | 6150 | 61'2 | -15'3 | 76'5 | ... | ... | 0.007066 |
| -0.119714 | ... | ... | 0'1 | 0'1 | 0'2 | 6200 | 66'2 | -15'3 | 81'5 | ... | ... | 0.007563 |
| -0.069435 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 71'1 | -15'4 | 86'5 | ... | ... | 0.008061 |
| -0.070206 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 76'1 | -15'4 | 91'5 | ... | ... | 0.008559 |
| -0.124174 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 6350 | 81'1 | -15'4 | 96'5 | ... | ... | 0.009056 |
| -0.071637 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6400 | 86'1 | -15'4 | 101'5 | ... | ... | 0.009554 |
| -0.072295 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 91'1 | -15'4 | 106'5 | ... | ... | 0.010051 |
| -0.072918 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 6500 | 96'1 | -15'4 | 111'5 | ... | ... | 0.010549 |
| -0.073527 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 101'1 | -15'4 | 116'5 | ... | ... | 0.011047 |
| -0.074108 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 106'1 | -15'4 | 121'5 | ... | ... | 0.011544 |
| -0.074656 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 111'1 | -15'4 | 126'5 | ... | ... | 0.012042 |
| -0.075185 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 116'1 | -15'4 | 131'5 | ... | ... | 0.012539 |
| -0.0757 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 121'1 | -15'4 | 136'5 | ... | ... | 0.013037 |
| -0.076197 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 126'1 | -15'3 | 141'4 | ... | ... | 0.013535 |
| -0.076671 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 131'1 | -15'3 | 146'4 | ... | ... | 0.014032 |
| -0.07713 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 136'1 | -15'3 | 151'4 | ... | ... | 0.01453 |
| -0.077576 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 141'1 | -15'3 | 156'4 | ... | ... | 0.015027 |
| -0.078008 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 146'1 | -15'3 | 161'4 | ... | ... | 0.015525 |
| -0.078424 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 151'1 | -15'3 | 166'4 | ... | ... | 0.016023 |
| -0.078829 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 156'1 | -15'3 | 171'4 | ... | ... | 0.01652 |
| -0.079224 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 161'0 | -15'4 | 176'4 | ... | ... | 0.017018 |
| -0.079609 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 166'0 | -15'4 | 181'4 | ... | ... | 0.017515 |
| -0.079985 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 171'0 | -15'4 | 186'4 | ... | ... | 0.018013 |
| -0.080344 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 176'0 | -15'4 | 191'4 | ... | ... | 0.018511 |
| -0.080692 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 181'0 | -15'4 | 196'4 | ... | ... | 0.019008 |
| -0.081035 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 186'0 | -15'4 | 201'4 | ... | ... | 0.019506 |
| -0.081373 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 191'0 | -15'4 | 206'4 | ... | ... | 0.020003 |
| -0.081705 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 196'0 | -15'4 | 211'4 | ... | ... | 0.020501 |
| -0.082029 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 201'0 | -15'4 | 216'4 | ... | ... | 0.020999 |
| -0.082341 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 206'0 | -15'4 | 221'4 | ... | ... | 0.021496 |
| -0.08294 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 216'0 | -15'4 | 231'4 | ... | ... | 0.022491 |
| -0.083516 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 226'0 | -15'4 | 241'4 | ... | ... | 0.023487 |
| -0.084077 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 236'0 | -15'4 | 251'4 | ... | ... | 0.024482 |
| -0.08461 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 246'0 | -15'4 | 261'4 | ... | ... | 0.025477 |
| -0.085122 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 256'0 | -15'4 | 271'4 | ... | ... | 0.026472 |
| -0.085617 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 266'0 | -15'4 | 281'4 | ... | ... | 0.027467 |
| -0.086098 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 276'0 | -15'4 | 291'4 | ... | ... | 0.028463 |
| -0.086554 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 286'0 | -15'4 | 301'4 | ... | ... | 0.029458 |
| -0.086996 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 296'0 | -15'4 | 311'4 | ... | ... | 0.030453 |
| -0.087429 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 306'0 | -15'4 | 321'4 | ... | ... | 0.031448 |
| -0.087852 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 316'0 | -15'4 | 331'4 | ... | ... | 0.032443 |
| -0.088263 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 326'0 | -15'4 | 341'4 | ... | ... | 0.033439 |
| -0.088652 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 336'0 | -15'4 | 351'4 | ... | ... | 0.034434 |
| -0.089031 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 346'0 | -15'4 | 361'4 | ... | ... | 0.035429 |
| -0.089401 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 356'0 | -15'4 | 371'4 | ... | ... | 0.036424 |
| -0.089762 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 366'0 | -15'4 | 381'4 | ... | ... | 0.037419 |
| -0.090117 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 376'0 | -15'4 | 391'4 | ... | ... | 0.038415 |
| -0.090462 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 386'0 | -15'4 | 401'4 | ... | ... | 0.03941 |
| -0.090794 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 396'0 | -15'4 | 411'4 | ... | ... | 0.040405 |
| -0.09112 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 406'0 | -15'4 | 421'4 | ... | ... | 0.0414 |
| -0.091439 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 416'0 | -15'4 | 431'4 | ... | ... | 0.042395 |
| -0.091752 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 426'0 | -15'4 | 441'4 | ... | ... | 0.043391 |
| -0.092059 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 436'0 | -15'4 | 451'4 | ... | ... | 0.044386 |
| -0.092358 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 446'0 | -15'4 | 461'4 | ... | ... | 0.045381 |
| -0.092644 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 456'0 | -15'4 | 471'4 | ... | ... | 0.046376 |
| -0.092924 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 466'0 | -15'4 | 481'4 | ... | ... | 0.047371 |
| -0.0932 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 476'0 | -15'4 | 491'4 | ... | ... | 0.048367 |
| -0.097198 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 646'0 | -15'4 | 661'4 | ... | ... | 0.065285 |
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.