Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.089777 | ... | ... | 264'0 | -11'4 | 252'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.09821 |
| -0.086278 | ... | ... | 254'0 | -11'4 | 242'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.09761 |
| -0.08277 | ... | ... | 244'0 | -11'4 | 232'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.096986 |
| -0.079253 | ... | ... | 234'0 | -11'4 | 222'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.096335 |
| -0.075728 | ... | ... | 224'0 | -11'4 | 212'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095642 |
| -0.072197 | ... | ... | 214'0 | -11'4 | 202'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094918 |
| -0.06866 | ... | ... | 204'0 | -11'4 | 192'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094153 |
| -0.065118 | ... | ... | 194'0 | -11'4 | 182'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093338 |
| -0.134607 | ... | ... | 184'0 | -11'3 | 172'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092483 |
| -0.130773 | ... | ... | 174'0 | -11'3 | 162'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091571 |
| -0.126906 | ... | ... | 164'0 | -11'3 | 152'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090606 |
| -0.12299 | ... | ... | 154'1 | -11'4 | 142'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089567 |
| -0.121014 | ... | ... | 149'1 | -11'4 | 137'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089019 |
| -0.119029 | ... | ... | 144'1 | -11'4 | 132'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088457 |
| -0.117033 | ... | ... | 139'1 | -11'4 | 127'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087875 |
| -0.115024 | ... | ... | 134'1 | -11'4 | 122'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087262 |
| -0.11299 | ... | ... | 129'1 | -11'4 | 117'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086627 |
| -0.110941 | ... | ... | 124'1 | -11'4 | 112'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085968 |
| -0.108875 | ... | ... | 119'1 | -11'4 | 107'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085273 |
| -0.106789 | ... | ... | 114'1 | -11'4 | 102'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084552 |
| -0.104676 | ... | ... | 109'1 | -11'4 | 97'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0838 |
| -0.102534 | ... | ... | 104'1 | -11'4 | 92'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082999 |
| -0.10037 | ... | ... | 99'1 | -11'4 | 87'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082159 |
| -0.098176 | ... | ... | 94'1 | -11'4 | 82'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081282 |
| -0.095935 | ... | ... | 89'1 | -11'4 | 77'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080336 |
| -0.093651 | ... | ... | 84'1 | -11'4 | 72'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079339 |
| -0.091328 | ... | ... | 79'1 | -11'4 | 67'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078274 |
| -0.088937 | ... | ... | 74'1 | -11'4 | 62'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077128 |
| -0.08648 | ... | ... | 69'1 | -11'4 | 57'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075895 |
| -0.136431 | ... | ... | 64'1 | -11'3 | 52'6 | 4900 | 0'2 | 0'1 | 0'1 | 0'1 | 0'1 | -0.129168 |
| -0.132672 | ... | ... | 59'1 | -11'3 | 47'6 | 4950 | 0'2 | 0'1 | 0'1 | ... | ... | -0.126376 |
| -0.128659 | ... | ... | 54'1 | -11'3 | 42'6 | 5000 | 0'2 | 0'1 | 0'1 | ... | ... | -0.123297 |
| -0.124331 | ... | ... | 49'1 | -11'3 | 37'6 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.119865 |
| -0.16078 | 41'7 | 41'7 | 44'2 | -11'3 | 32'7 | 5100 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.157898 |
| -0.189353 | ... | ... | 39'3 | -11'3 | 28'0 | 5150 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | -0.187564 |
| -0.266832 | 32'3 | 23'2 | 34'4 | -11'1 | 23'3 | 5200 | 0'7 | 0'3 | 0'4 | 0'7 | 0'6 | -0.266174 |
| -0.359562 | 28'0 | 22'4 | 29'6 | -10'6 | 19'0 | 5250 | 1'4 | 0'6 | 0'6 | 1'1 | 1'1 | -0.359583 |
| -0.473036 | ... | ... | 25'2 | -10'1 | 15'1 | 5300 | 2'5 | 1'2 | 1'3 | 2'5 | 2'4 | -0.473362 |
| -0.555561 | 20'0 | 20'0 | 21'1 | -9'4 | 11'5 | 5350 | 4'1 | 2'0 | 2'1 | ... | ... | -0.555872 |
| -0.613025 | 15'2 | 11'5 | 17'3 | -8'5 | 8'6 | 5400 | 6'2 | 2'7 | 3'3 | 5'1 | 4'1 | -0.613148 |
| -0.623734 | 8'7 | 6'6 | 14'0 | -7'5 | 6'3 | 5450 | 8'7 | 3'7 | 5'0 | 8'7 | 5'1 | -0.623611 |
| -0.592085 | 10'5 | 4'7 | 11'0 | -6'4 | 4'4 | 5500 | 12'0 | 5'0 | 7'0 | 9'6 | 9'0 | -0.591768 |
| -0.533257 | 4'6 | 4'6 | 8'5 | -5'4 | 3'1 | 5550 | 15'5 | 6'1 | 9'4 | 10'0 | 10'0 | -0.532885 |
| -0.456409 | 3'4 | 3'4 | 6'4 | -4'3 | 2'1 | 5600 | 19'5 | 7'1 | 12'4 | ... | ... | -0.456198 |
| -0.388624 | ... | ... | 4'7 | -3'3 | 1'4 | 5650 | 24'0 | 8'1 | 15'7 | ... | ... | -0.3888 |
| -0.31012 | 3'4 | 3'4 | 3'5 | -2'5 | 1'0 | 5700 | 28'4 | 8'7 | 19'5 | ... | ... | -0.311005 |
| -0.264022 | ... | ... | 2'6 | -2'0 | 0'6 | 5750 | 33'2 | 9'4 | 23'6 | ... | ... | -0.26575 |
| -0.203092 | 0'3 | 0'3 | 2'0 | -1'4 | 0'4 | 5800 | 38'0 | 10'0 | 28'0 | ... | ... | -0.20613 |
| -0.168459 | 0'3 | 0'3 | 1'4 | -1'1 | 0'3 | 5850 | 42'7 | 10'3 | 32'4 | ... | ... | -0.17285 |
| -0.126381 | ... | ... | 1'1 | -0'7 | 0'2 | 5900 | 47'6 | 10'5 | 37'1 | 42'5 | 42'5 | -0.132676 |
| -0.074561 | ... | ... | 0'7 | -0'6 | 0'1 | 5950 | 52'5 | 10'7 | 41'6 | 50'0 | 50'0 | -0.083945 |
| -0.075898 | ... | ... | 0'5 | -0'4 | 0'1 | 6000 | 57'5 | 11'0 | 46'5 | ... | ... | -0.086486 |
| -0.077134 | ... | ... | 0'4 | -0'3 | 0'1 | 6050 | 62'5 | 11'1 | 51'4 | ... | ... | -0.088942 |
| -0.078278 | 0'2 | 0'2 | 0'3 | -0'2 | 0'1 | 6100 | 67'5 | 11'2 | 56'3 | ... | ... | -0.091333 |
| -0.079345 | ... | ... | 0'2 | -0'1 | 0'1 | 6150 | 72'5 | 11'3 | 61'2 | ... | ... | -0.093661 |
| -0.080344 | ... | ... | 0'2 | -0'1 | 0'1 | 6200 | 77'5 | 11'3 | 66'2 | ... | ... | -0.095945 |
| -0.081289 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 82'5 | 11'4 | 71'1 | ... | ... | -0.098189 |
| -0.082168 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 87'5 | 11'4 | 76'1 | ... | ... | -0.100386 |
| -0.083012 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 6350 | 92'5 | 11'4 | 81'1 | ... | ... | -0.102552 |
| -0.083817 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 97'5 | 11'4 | 86'1 | ... | ... | -0.104698 |
| -0.084569 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 102'5 | 11'4 | 91'1 | ... | ... | -0.106819 |
| -0.085291 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 107'5 | 11'4 | 96'1 | ... | ... | -0.108908 |
| -0.085993 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 112'5 | 11'4 | 101'1 | ... | ... | -0.110976 |
| -0.086657 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 117'5 | 11'4 | 106'1 | ... | ... | -0.113028 |
| -0.08729 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 122'5 | 11'4 | 111'1 | ... | ... | -0.115064 |
| -0.0879 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 127'5 | 11'4 | 116'1 | ... | ... | -0.117091 |
| -0.088498 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 132'5 | 11'4 | 121'1 | ... | ... | -0.119099 |
| -0.089068 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 137'5 | 11'4 | 126'1 | ... | ... | -0.121091 |
| -0.089615 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 142'5 | 11'4 | 131'1 | ... | ... | -0.123073 |
| -0.090146 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 147'5 | 11'4 | 136'1 | ... | ... | -0.125045 |
| -0.090661 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 152'5 | 11'4 | 141'1 | ... | ... | -0.127008 |
| -0.091159 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 157'5 | 11'4 | 146'1 | ... | ... | -0.128962 |
| -0.091641 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 162'5 | 11'4 | 151'1 | ... | ... | -0.130909 |
| -0.09211 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 167'5 | 11'4 | 156'1 | ... | ... | -0.13284 |
| -0.092568 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 172'5 | 11'5 | 161'0 | ... | ... | -0.134765 |
| -0.093013 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 177'5 | 11'5 | 166'0 | ... | ... | -0.136683 |
| -0.093448 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 182'4 | 11'4 | 171'0 | ... | ... | -0.06521 |
| -0.093861 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 187'4 | 11'4 | 176'0 | ... | ... | -0.066993 |
| -0.094264 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 192'4 | 11'4 | 181'0 | ... | ... | -0.068775 |
| -0.094663 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 197'4 | 11'4 | 186'0 | ... | ... | -0.070557 |
| -0.095056 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 202'4 | 11'4 | 191'0 | ... | ... | -0.072339 |
| -0.09544 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 207'4 | 11'4 | 196'0 | ... | ... | -0.07412 |
| -0.095816 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 212'4 | 11'4 | 201'0 | ... | ... | -0.075901 |
| -0.096174 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 217'4 | 11'4 | 206'0 | ... | ... | -0.077682 |
| -0.096869 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 227'4 | 11'4 | 216'0 | ... | ... | -0.081243 |
| -0.097537 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 237'4 | 11'4 | 226'0 | ... | ... | -0.0848 |
| -0.09819 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 247'4 | 11'4 | 236'0 | ... | ... | -0.088355 |
| -0.098805 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 257'4 | 11'4 | 246'0 | ... | ... | -0.091908 |
| -0.099399 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 267'4 | 11'4 | 256'0 | ... | ... | -0.09546 |
| -0.099975 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 277'4 | 11'4 | 266'0 | ... | ... | -0.09901 |
| -0.100533 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 287'4 | 11'4 | 276'0 | ... | ... | -0.102562 |
| -0.10106 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 297'4 | 11'4 | 286'0 | ... | ... | -0.106112 |
| -0.101574 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 307'4 | 11'4 | 296'0 | ... | ... | -0.109661 |
| -0.102078 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 317'4 | 11'4 | 306'0 | ... | ... | -0.113208 |
| -0.102569 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 327'4 | 11'4 | 316'0 | ... | ... | -0.116754 |
| -0.103045 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 337'4 | 11'4 | 326'0 | ... | ... | -0.120299 |
| -0.103497 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 347'4 | 11'4 | 336'0 | ... | ... | -0.123842 |
| -0.103937 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 357'4 | 11'4 | 346'0 | ... | ... | -0.127383 |
| -0.104367 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 367'4 | 11'4 | 356'0 | ... | ... | -0.130923 |
| -0.104788 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 377'4 | 11'4 | 366'0 | ... | ... | -0.134462 |
| -0.1052 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 387'4 | 11'4 | 376'0 | ... | ... | -0.137998 |
| -0.1056 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 397'4 | 11'4 | 386'0 | ... | ... | -0.141534 |
| -0.105986 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 407'4 | 11'4 | 396'0 | ... | ... | -0.145068 |
| -0.106365 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 417'4 | 11'4 | 406'0 | ... | ... | -0.1486 |
| -0.106736 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 427'4 | 11'4 | 416'0 | ... | ... | -0.15213 |
| -0.1071 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 437'4 | 11'4 | 426'0 | ... | ... | -0.155659 |
| -0.107457 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 447'4 | 11'4 | 436'0 | ... | ... | -0.159187 |
| -0.107804 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 457'4 | 11'4 | 446'0 | ... | ... | -0.162712 |
| -0.108136 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 467'4 | 11'4 | 456'0 | ... | ... | -0.166237 |
| -0.108462 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 477'4 | 11'4 | 466'0 | ... | ... | -0.169759 |
| -0.108783 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 487'4 | 11'4 | 476'0 | ... | ... | -0.173279 |
| -0.113433 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 657'4 | 11'4 | 646'0 | ... | ... | -0.232875 |
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.