Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -3.739083 | ... | ... | 264'0 | -11'4 | 252'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.195795 |
| -3.702051 | ... | ... | 254'0 | -11'4 | 242'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.194571 |
| -3.663026 | ... | ... | 244'0 | -11'4 | 232'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.193301 |
| -3.621918 | ... | ... | 234'0 | -11'4 | 222'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.191957 |
| -3.578634 | ... | ... | 224'0 | -11'4 | 212'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.190539 |
| -3.533034 | ... | ... | 214'0 | -11'4 | 202'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.189058 |
| -3.484981 | ... | ... | 204'0 | -11'4 | 192'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.187471 |
| -3.434276 | ... | ... | 194'0 | -11'4 | 182'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.185801 |
| -3.437743 | ... | ... | 184'0 | -11'3 | 172'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.184037 |
| -3.379973 | ... | ... | 174'0 | -11'3 | 162'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.182157 |
| -3.318703 | ... | ... | 164'0 | -11'3 | 152'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.180161 |
| -3.253552 | ... | ... | 154'1 | -11'4 | 142'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.177998 |
| -3.219373 | ... | ... | 149'1 | -11'4 | 137'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.176875 |
| -3.18405 | ... | ... | 144'1 | -11'4 | 132'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.175708 |
| -3.147507 | ... | ... | 139'1 | -11'4 | 127'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.17448 |
| -3.109649 | ... | ... | 134'1 | -11'4 | 122'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.173208 |
| -3.070386 | ... | ... | 129'1 | -11'4 | 117'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.171887 |
| -3.029617 | ... | ... | 124'1 | -11'4 | 112'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.170496 |
| -2.987224 | ... | ... | 119'1 | -11'4 | 107'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.16905 |
| -2.943095 | ... | ... | 114'1 | -11'4 | 102'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.167541 |
| -2.897026 | ... | ... | 109'1 | -11'4 | 97'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.165935 |
| -2.848898 | ... | ... | 104'1 | -11'4 | 92'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.164252 |
| -2.798487 | ... | ... | 99'1 | -11'4 | 87'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.162492 |
| -2.745559 | ... | ... | 94'1 | -11'4 | 82'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.160594 |
| -2.68984 | ... | ... | 89'1 | -11'4 | 77'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.158596 |
| -2.631037 | ... | ... | 84'1 | -11'4 | 72'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.156457 |
| -2.568713 | ... | ... | 79'1 | -11'4 | 67'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.154158 |
| -2.502475 | ... | ... | 74'1 | -11'4 | 62'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.151683 |
| -2.431691 | ... | ... | 69'1 | -11'4 | 57'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.148994 |
| -2.392894 | ... | ... | 64'1 | -11'3 | 52'6 | 4900 | 0'2 | 0'1 | 0'1 | 0'1 | 0'1 | -0.2525 |
| -2.309434 | ... | ... | 59'1 | -11'3 | 47'6 | 4950 | 0'2 | 0'1 | 0'1 | ... | ... | -0.24631 |
| -2.218604 | ... | ... | 54'1 | -11'3 | 42'6 | 5000 | 0'2 | 0'1 | 0'1 | ... | ... | -0.239407 |
| -2.118881 | ... | ... | 49'1 | -11'3 | 37'6 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.231598 |
| -2.039129 | 41'7 | 41'7 | 44'2 | -11'3 | 32'7 | 5100 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.302304 |
| -1.941592 | ... | ... | 39'3 | -11'3 | 28'0 | 5150 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | -0.354669 |
| -1.874985 | 32'3 | 23'2 | 34'4 | -11'1 | 23'3 | 5200 | 1'3 | 0'4 | 0'7 | 1'3 | 1'0 | -0.674531 |
| -1.818286 | 28'0 | 22'4 | 29'6 | -10'6 | 19'0 | 5250 | 2'3 | 0'7 | 1'4 | 2'3 | 2'3 | -0.878975 |
| -1.791105 | ... | ... | 25'2 | -10'1 | 15'1 | 5300 | 4'1 | 1'4 | 2'5 | 4'1 | 4'1 | -1.101873 |
| -1.735741 | 20'0 | 20'0 | 21'1 | -9'4 | 11'5 | 5350 | 4'2 | 0'1 | 4'1 | 5'2 | 4'2 | -0.870105 |
| -1.666378 | 15'2 | 11'5 | 17'3 | -8'5 | 8'6 | 5400 | 7'5 | 1'3 | 6'2 | 9'4 | 7'5 | -1.008495 |
| -1.097892 | 4'6 | 4'0 | 6'3 | -2'3 | 4'0 | 5450 | 10'7 | 2'0 | 8'7 | 10'7 | 10'7 | -0.921049 |
| -0.953064 | 2'5 | 2'5 | 4'4 | -1'7 | 2'5 | 5500 | 16'4 | 4'4 | 12'0 | 16'4 | 16'4 | -1.216435 |
| -1.192597 | 4'6 | 4'6 | 8'5 | -5'4 | 3'1 | 5550 | 15'5 | 6'1 | 9'4 | 10'0 | 10'0 | 0.001765 |
| -0.686998 | 1'2 | 1'2 | 2'1 | -0'7 | 1'2 | 5600 | 19'5 | 7'1 | 12'4 | ... | ... | 0.002262 |
| -0.828413 | ... | ... | 4'7 | -3'3 | 1'4 | 5650 | 24'0 | 8'1 | 15'7 | ... | ... | 0.002759 |
| -0.651894 | 3'4 | 3'4 | 3'5 | -2'5 | 1'0 | 5700 | 28'4 | 8'7 | 19'5 | ... | ... | 0.003256 |
| -0.549764 | ... | ... | 2'6 | -2'0 | 0'6 | 5750 | 33'2 | 9'4 | 23'6 | ... | ... | 0.003753 |
| -0.419714 | 0'3 | 0'3 | 2'0 | -1'4 | 0'4 | 5800 | 38'0 | 10'0 | 28'0 | ... | ... | 0.00425 |
| -0.346317 | 0'3 | 0'3 | 1'4 | -1'1 | 0'3 | 5850 | 42'7 | 10'3 | 32'4 | ... | ... | 0.004747 |
| -0.258653 | ... | ... | 1'1 | -0'7 | 0'2 | 5900 | 47'6 | 10'5 | 37'1 | 42'5 | 42'5 | 0.005245 |
| -0.151945 | ... | ... | 0'7 | -0'6 | 0'1 | 5950 | 52'5 | 10'7 | 41'6 | 50'0 | 50'0 | 0.005742 |
| -0.154407 | ... | ... | 0'5 | -0'4 | 0'1 | 6000 | 57'5 | 11'0 | 46'5 | ... | ... | 0.006239 |
| -0.156688 | ... | ... | 0'4 | -0'3 | 0'1 | 6050 | 62'5 | 11'1 | 51'4 | ... | ... | 0.006736 |
| -0.158812 | 0'2 | 0'2 | 0'3 | -0'2 | 0'1 | 6100 | 67'5 | 11'2 | 56'3 | ... | ... | 0.007233 |
| -0.160806 | ... | ... | 0'2 | -0'1 | 0'1 | 6150 | 72'5 | 11'3 | 61'2 | ... | ... | 0.00773 |
| -0.16269 | ... | ... | 0'2 | -0'1 | 0'1 | 6200 | 77'5 | 11'3 | 66'2 | ... | ... | 0.008227 |
| -0.164441 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 82'5 | 11'4 | 71'1 | ... | ... | 0.008724 |
| -0.166126 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 87'5 | 11'4 | 76'1 | ... | ... | 0.009221 |
| -0.167733 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 6350 | 92'5 | 11'4 | 81'1 | ... | ... | 0.009719 |
| -0.169231 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 97'5 | 11'4 | 86'1 | ... | ... | 0.010216 |
| -0.170673 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 102'5 | 11'4 | 91'1 | ... | ... | 0.010713 |
| -0.172074 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 107'5 | 11'4 | 96'1 | ... | ... | 0.01121 |
| -0.173398 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 112'5 | 11'4 | 101'1 | ... | ... | 0.011707 |
| -0.174661 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 117'5 | 11'4 | 106'1 | ... | ... | 0.012204 |
| -0.17588 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 122'5 | 11'4 | 111'1 | ... | ... | 0.012701 |
| -0.177075 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 127'5 | 11'4 | 116'1 | ... | ... | 0.013198 |
| -0.17821 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 132'5 | 11'4 | 121'1 | ... | ... | 0.013695 |
| -0.179303 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 137'5 | 11'4 | 126'1 | ... | ... | 0.014193 |
| -0.180363 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 142'5 | 11'4 | 131'1 | ... | ... | 0.01469 |
| -0.181393 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 147'5 | 11'4 | 136'1 | ... | ... | 0.015187 |
| -0.182386 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 152'5 | 11'4 | 141'1 | ... | ... | 0.015684 |
| -0.183348 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 157'5 | 11'4 | 146'1 | ... | ... | 0.016181 |
| -0.184285 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 162'5 | 11'4 | 151'1 | ... | ... | 0.016678 |
| -0.185199 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 167'5 | 11'4 | 156'1 | ... | ... | 0.017175 |
| -0.18609 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 172'5 | 11'5 | 161'0 | ... | ... | 0.017672 |
| -0.186956 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 177'5 | 11'5 | 166'0 | ... | ... | 0.018169 |
| -0.18778 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 182'4 | 11'4 | 171'0 | ... | ... | 0.018667 |
| -0.188586 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 187'4 | 11'4 | 176'0 | ... | ... | 0.019164 |
| -0.189384 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 192'4 | 11'4 | 181'0 | ... | ... | 0.019661 |
| -0.190168 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 197'4 | 11'4 | 186'0 | ... | ... | 0.020158 |
| -0.190936 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 202'4 | 11'4 | 191'0 | ... | ... | 0.020655 |
| -0.191685 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 207'4 | 11'4 | 196'0 | ... | ... | 0.021152 |
| -0.192401 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 212'4 | 11'4 | 201'0 | ... | ... | 0.021649 |
| -0.193101 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 217'4 | 11'4 | 206'0 | ... | ... | 0.022146 |
| -0.194463 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 227'4 | 11'4 | 216'0 | ... | ... | 0.023141 |
| -0.19578 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 237'4 | 11'4 | 226'0 | ... | ... | 0.024135 |
| -0.197048 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 247'4 | 11'4 | 236'0 | ... | ... | 0.025129 |
| -0.198255 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 257'4 | 11'4 | 246'0 | ... | ... | 0.026123 |
| -0.199424 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 267'4 | 11'4 | 256'0 | ... | ... | 0.027117 |
| -0.200557 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 277'4 | 11'4 | 266'0 | ... | ... | 0.028112 |
| -0.201641 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 287'4 | 11'4 | 276'0 | ... | ... | 0.029106 |
| -0.202675 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 297'4 | 11'4 | 286'0 | ... | ... | 0.0301 |
| -0.203695 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 307'4 | 11'4 | 296'0 | ... | ... | 0.031094 |
| -0.20469 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 317'4 | 11'4 | 306'0 | ... | ... | 0.032089 |
| -0.205658 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 327'4 | 11'4 | 316'0 | ... | ... | 0.033083 |
| -0.20658 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 337'4 | 11'4 | 326'0 | ... | ... | 0.034077 |
| -0.207472 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 347'4 | 11'4 | 336'0 | ... | ... | 0.035071 |
| -0.208341 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 357'4 | 11'4 | 346'0 | ... | ... | 0.036065 |
| -0.209192 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 367'4 | 11'4 | 356'0 | ... | ... | 0.03706 |
| -0.210024 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 377'4 | 11'4 | 366'0 | ... | ... | 0.038054 |
| -0.210836 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 387'4 | 11'4 | 376'0 | ... | ... | 0.039048 |
| -0.211618 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 397'4 | 11'4 | 386'0 | ... | ... | 0.040042 |
| -0.212382 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 407'4 | 11'4 | 396'0 | ... | ... | 0.041037 |
| -0.213132 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 417'4 | 11'4 | 406'0 | ... | ... | 0.042031 |
| -0.213867 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 427'4 | 11'4 | 416'0 | ... | ... | 0.043025 |
| -0.214588 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 437'4 | 11'4 | 426'0 | ... | ... | 0.044019 |
| -0.215294 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 447'4 | 11'4 | 436'0 | ... | ... | 0.045013 |
| -0.215967 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 457'4 | 11'4 | 446'0 | ... | ... | 0.046008 |
| -0.216625 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 467'4 | 11'4 | 456'0 | ... | ... | 0.047002 |
| -0.217272 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 477'4 | 11'4 | 466'0 | ... | ... | 0.047996 |
| -0.217908 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 487'4 | 11'4 | 476'0 | ... | ... | 0.04899 |
| -0.227116 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 657'4 | 11'4 | 646'0 | ... | ... | 0.065892 |
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.