Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01437 | ... | ... | 240'4 | 0'0 | 240'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00135 |
| -0.013805 | ... | ... | 230'4 | 0'0 | 230'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001341 |
| -0.013223 | ... | ... | 220'4 | 0'0 | 220'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001332 |
| -0.012626 | ... | ... | 210'4 | 0'0 | 210'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002343 |
| -0.012015 | ... | ... | 200'4 | 0'0 | 200'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002323 |
| -0.011392 | ... | ... | 190'4 | 0'0 | 190'4 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003197 |
| -0.010758 | ... | ... | 180'4 | 0'0 | 180'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003165 |
| -0.010116 | ... | ... | 170'4 | 0'0 | 170'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003131 |
| -0.009465 | ... | ... | 160'4 | 0'0 | 160'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003891 |
| -0.008806 | ... | ... | 150'4 | 0'0 | 150'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004577 |
| -0.008142 | ... | ... | 140'4 | 0'0 | 140'4 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.005198 |
| -0.007471 | ... | ... | 130'4 | 0'0 | 130'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.006378 |
| -0.006796 | ... | ... | 120'4 | 0'0 | 120'4 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.007412 |
| -0.006893 | ... | ... | 110'6 | 0'0 | 110'6 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.009319 |
| -0.007313 | ... | ... | 106'0 | 0'0 | 106'0 | 3750 | 2'0 | 0'0 | 2'0 | ... | ... | -0.010155 |
| -0.007715 | ... | ... | 101'2 | 0'0 | 101'2 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.011355 |
| -0.008455 | ... | ... | 96'5 | 0'0 | 96'5 | 3850 | 2'6 | 0'0 | 2'6 | ... | ... | -0.012439 |
| -0.009154 | ... | ... | 92'0 | 0'0 | 92'0 | 3900 | 3'2 | 0'0 | 3'2 | ... | ... | -0.013794 |
| -0.010464 | ... | ... | 87'5 | 0'0 | 87'5 | 3950 | 3'6 | 0'0 | 3'6 | ... | ... | -0.015001 |
| -0.011672 | ... | ... | 83'2 | 0'0 | 83'2 | 4000 | 4'3 | 0'0 | 4'3 | ... | ... | -0.0164 |
| -0.013069 | ... | ... | 79'0 | 0'0 | 79'0 | 4050 | 5'1 | 0'0 | 5'1 | ... | ... | -0.01793 |
| -0.014876 | ... | ... | 75'0 | 0'0 | 75'0 | 4100 | 6'0 | 0'0 | 6'0 | ... | ... | -0.019539 |
| -0.01649 | ... | ... | 71'0 | 0'0 | 71'0 | 4150 | 7'0 | 0'0 | 7'0 | ... | ... | -0.021182 |
| -0.018155 | ... | ... | 67'1 | 0'0 | 67'1 | 4200 | 8'1 | 0'0 | 8'1 | ... | ... | -0.02282 |
| -0.020051 | ... | ... | 63'4 | 0'0 | 63'4 | 4250 | 9'2 | 0'0 | 9'2 | ... | ... | -0.024202 |
| -0.021897 | ... | ... | 60'0 | 0'0 | 60'0 | 4300 | 10'5 | 0'0 | 10'5 | ... | ... | -0.025753 |
| -0.023668 | ... | ... | 56'5 | 0'0 | 56'5 | 4350 | 12'2 | 0'0 | 12'2 | ... | ... | -0.027404 |
| -0.025344 | ... | ... | 53'3 | 0'0 | 53'3 | 4400 | 13'7 | 0'0 | 13'7 | ... | ... | -0.028746 |
| -0.026908 | ... | ... | 50'2 | 0'0 | 50'2 | 4450 | 15'5 | 0'0 | 15'5 | ... | ... | -0.029969 |
| -0.028505 | ... | ... | 47'3 | 0'0 | 47'3 | 4500 | 17'5 | 0'0 | 17'5 | ... | ... | -0.031218 |
| -0.029802 | ... | ... | 44'4 | 0'0 | 44'4 | 4550 | 19'5 | 0'0 | 19'5 | ... | ... | -0.032162 |
| -0.031103 | ... | ... | 41'7 | 0'0 | 41'7 | 4600 | 21'7 | 0'0 | 21'7 | ... | ... | -0.033108 |
| -0.03225 | ... | ... | 39'3 | 0'0 | 39'3 | 4650 | 24'2 | 0'0 | 24'2 | ... | ... | -0.033897 |
| -0.033245 | ... | ... | 37'0 | 0'0 | 37'0 | 4700 | 26'6 | 0'0 | 26'6 | ... | ... | -0.034535 |
| -0.033955 | ... | ... | 34'5 | 0'0 | 34'5 | 4750 | 29'2 | 0'0 | 29'2 | ... | ... | -0.03489 |
| -0.034659 | ... | ... | 32'4 | 0'0 | 32'4 | 4800 | 32'0 | 0'0 | 32'0 | ... | ... | -0.035241 |
| -0.035092 | ... | ... | 30'3 | 0'0 | 30'3 | 4850 | 34'6 | 0'0 | 34'6 | ... | ... | -0.035325 |
| -0.035532 | ... | ... | 28'4 | 0'0 | 28'4 | 4900 | 37'6 | 0'0 | 37'6 | ... | ... | -0.035421 |
| -0.03572 | ... | ... | 26'5 | 0'0 | 26'5 | 4950 | 40'5 | 0'0 | 40'5 | ... | ... | -0.035131 |
| -0.035658 | ... | ... | 24'6 | 0'0 | 24'6 | 5000 | 43'6 | 0'0 | 43'6 | ... | ... | -0.034876 |
| -0.035641 | ... | ... | 23'1 | 0'0 | 23'1 | 5050 | 47'0 | 0'0 | 47'0 | ... | ... | -0.034534 |
| -0.035545 | ... | ... | 21'5 | 0'0 | 21'5 | 5100 | 50'2 | 0'0 | 50'2 | ... | ... | -0.033971 |
| -0.035231 | ... | ... | 20'1 | 0'0 | 20'1 | 5150 | 53'6 | 0'0 | 53'6 | ... | ... | -0.033499 |
| -0.034864 | ... | ... | 18'6 | 0'0 | 18'6 | 5200 | 57'2 | 0'0 | 57'2 | ... | ... | -0.032833 |
| -0.034462 | ... | ... | 17'4 | 0'0 | 17'4 | 5250 | 60'7 | 0'0 | 60'7 | ... | ... | -0.032141 |
| -0.034047 | ... | ... | 16'3 | 0'0 | 16'3 | 5300 | 64'5 | 0'0 | 64'5 | ... | ... | -0.031445 |
| -0.033459 | ... | ... | 15'2 | 0'0 | 15'2 | 5350 | 68'3 | 0'0 | 68'3 | ... | ... | -0.030588 |
| -0.03289 | ... | ... | 14'2 | 0'0 | 14'2 | 5400 | 72'3 | 0'0 | 72'3 | ... | ... | -0.029948 |
| -0.032367 | ... | ... | 13'3 | 0'0 | 13'3 | 5450 | 76'3 | 0'0 | 76'3 | ... | ... | -0.029181 |
| -0.031705 | ... | ... | 12'4 | 0'0 | 12'4 | 5500 | 80'3 | 0'0 | 80'3 | ... | ... | -0.028287 |
| -0.031125 | ... | ... | 11'6 | 0'0 | 11'6 | 5550 | 84'4 | 0'0 | 84'4 | ... | ... | -0.027482 |
| -0.030426 | ... | ... | 11'0 | 0'0 | 11'0 | 5600 | 88'5 | 0'0 | 88'5 | ... | ... | -0.026572 |
| -0.029848 | ... | ... | 10'3 | 0'0 | 10'3 | 5650 | 92'7 | 0'0 | 92'7 | ... | ... | -0.025786 |
| -0.029171 | ... | ... | 9'6 | 0'0 | 9'6 | 5700 | 97'2 | 0'0 | 97'2 | ... | ... | -0.025152 |
| -0.028394 | ... | ... | 9'1 | 0'0 | 9'1 | 5750 | 101'4 | 0'0 | 101'4 | ... | ... | -0.024204 |
| -0.027789 | ... | ... | 8'5 | 0'0 | 8'5 | 5800 | 106'0 | 0'0 | 106'0 | ... | ... | -0.023681 |
| -0.027106 | ... | ... | 8'1 | 0'0 | 8'1 | 5850 | 110'3 | 0'0 | 110'3 | ... | ... | -0.022847 |
| -0.026344 | ... | ... | 7'5 | 0'0 | 7'5 | 5900 | 114'7 | 0'0 | 114'7 | ... | ... | -0.022219 |
| -0.025213 | ... | ... | 6'7 | 0'0 | 6'7 | 6000 | 124'0 | 0'0 | 124'0 | ... | ... | -0.021108 |
| -0.02419 | ... | ... | 6'2 | 0'0 | 6'2 | 6100 | 133'1 | 0'0 | 133'1 | ... | ... | -0.019849 |
| -0.022979 | ... | ... | 5'5 | 0'0 | 5'5 | 6200 | 142'4 | 0'0 | 142'4 | ... | ... | -0.019072 |
| -0.021961 | ... | ... | 5'1 | 0'0 | 5'1 | 6300 | 151'7 | 0'0 | 151'7 | ... | ... | -0.018215 |
| -0.020798 | ... | ... | 4'5 | 0'0 | 4'5 | 6400 | 161'3 | 0'0 | 161'3 | ... | ... | -0.017614 |
| -0.019912 | ... | ... | 4'2 | 0'0 | 4'2 | 6500 | 171'0 | 0'0 | 171'0 | ... | ... | -0.017302 |
| -0.019362 | ... | ... | 4'0 | 0'0 | 4'0 | 6600 | 180'5 | 0'0 | 180'5 | ... | ... | -0.01696 |
| -0.018291 | ... | ... | 3'5 | 0'0 | 3'5 | 6700 | 190'3 | 0'0 | 190'3 | ... | ... | -0.016942 |
| -0.017597 | ... | ... | 3'3 | 0'0 | 3'3 | 6800 | 200'1 | 0'0 | 200'1 | ... | ... | -0.016911 |
| -0.017333 | ... | ... | 3'2 | 0'0 | 3'2 | 6900 | 210'0 | 0'0 | 210'0 | ... | ... | -0.017224 |
| -0.016533 | ... | ... | 3'0 | 0'0 | 3'0 | 7000 | 219'6 | 0'0 | 219'6 | ... | ... | -0.017173 |
| -0.016198 | ... | ... | 2'7 | 0'0 | 2'7 | 7100 | 229'6 | 0'0 | 229'6 | ... | ... | -0.017837 |
| -0.015294 | ... | ... | 2'5 | 0'0 | 2'5 | 7200 | 239'5 | 0'0 | 239'5 | ... | ... | -0.018136 |
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.