Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014974 | ... | ... | 239'2 | 0'0 | 239'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001345 |
| -0.014414 | ... | ... | 229'2 | 0'0 | 229'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001337 |
| -0.013836 | ... | ... | 219'2 | 0'0 | 219'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001328 |
| -0.013242 | ... | ... | 209'2 | 0'0 | 209'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002334 |
| -0.012635 | ... | ... | 199'2 | 0'0 | 199'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002315 |
| -0.012016 | ... | ... | 189'2 | 0'0 | 189'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002294 |
| -0.011386 | ... | ... | 179'2 | 0'0 | 179'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003152 |
| -0.010748 | ... | ... | 169'2 | 0'0 | 169'2 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003118 |
| -0.0101 | ... | ... | 159'2 | 0'0 | 159'2 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003874 |
| -0.009446 | ... | ... | 149'2 | 0'0 | 149'2 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004557 |
| -0.008785 | ... | ... | 139'2 | 0'0 | 139'2 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.005174 |
| -0.008119 | ... | ... | 129'2 | 0'0 | 129'2 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.006347 |
| -0.007448 | ... | ... | 119'2 | 0'0 | 119'2 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.007373 |
| -0.00753 | ... | ... | 109'4 | 0'0 | 109'4 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.009265 |
| -0.007932 | ... | ... | 104'6 | 0'0 | 104'6 | 3750 | 2'0 | 0'0 | 2'0 | ... | ... | -0.010093 |
| -0.008317 | ... | ... | 100'0 | 0'0 | 100'0 | 3800 | 2'2 | 0'0 | 2'2 | ... | ... | -0.010851 |
| -0.00903 | ... | ... | 95'3 | 0'0 | 95'3 | 3850 | 2'5 | 0'0 | 2'5 | ... | ... | -0.011952 |
| -0.009702 | ... | ... | 90'6 | 0'0 | 90'6 | 3900 | 3'1 | 0'0 | 3'1 | ... | ... | -0.013322 |
| -0.010652 | ... | ... | 86'2 | 0'0 | 86'2 | 3950 | 3'5 | 0'0 | 3'5 | ... | ... | -0.01454 |
| -0.011836 | ... | ... | 81'7 | 0'0 | 81'7 | 4000 | 4'2 | 0'0 | 4'2 | ... | ... | -0.015946 |
| -0.013488 | ... | ... | 77'6 | 0'0 | 77'6 | 4050 | 5'0 | 0'0 | 5'0 | ... | ... | -0.01748 |
| -0.014976 | ... | ... | 73'5 | 0'0 | 73'5 | 4100 | 5'7 | 0'0 | 5'7 | ... | ... | -0.019088 |
| -0.016801 | ... | ... | 69'6 | 0'0 | 69'6 | 4150 | 6'7 | 0'0 | 6'7 | ... | ... | -0.020724 |
| -0.018412 | ... | ... | 65'7 | 0'0 | 65'7 | 4200 | 8'0 | 0'0 | 8'0 | ... | ... | -0.02235 |
| -0.020247 | ... | ... | 62'2 | 0'0 | 62'2 | 4250 | 9'2 | 0'0 | 9'2 | ... | ... | -0.023933 |
| -0.022031 | ... | ... | 58'6 | 0'0 | 58'6 | 4300 | 10'6 | 0'0 | 10'6 | ... | ... | -0.025645 |
| -0.02374 | ... | ... | 55'3 | 0'0 | 55'3 | 4350 | 12'2 | 0'0 | 12'2 | ... | ... | -0.027051 |
| -0.025525 | ... | ... | 52'2 | 0'0 | 52'2 | 4400 | 14'0 | 0'0 | 14'0 | ... | ... | -0.028522 |
| -0.027014 | ... | ... | 49'1 | 0'0 | 49'1 | 4450 | 15'6 | 0'0 | 15'6 | ... | ... | -0.029685 |
| -0.028378 | ... | ... | 46'1 | 0'0 | 46'1 | 4500 | 17'5 | 0'0 | 17'5 | ... | ... | -0.030714 |
| -0.029754 | ... | ... | 43'3 | 0'0 | 43'3 | 4550 | 19'6 | 0'0 | 19'6 | ... | ... | -0.03175 |
| -0.030834 | ... | ... | 40'5 | 0'0 | 40'5 | 4600 | 21'7 | 0'0 | 21'7 | ... | ... | -0.032483 |
| -0.031906 | ... | ... | 38'1 | 0'0 | 38'1 | 4650 | 24'2 | 0'0 | 24'2 | ... | ... | -0.033206 |
| -0.032824 | ... | ... | 35'6 | 0'0 | 35'6 | 4700 | 26'6 | 0'0 | 26'6 | ... | ... | -0.033773 |
| -0.033456 | ... | ... | 33'3 | 0'0 | 33'3 | 4750 | 29'2 | 0'0 | 29'2 | ... | ... | -0.034054 |
| -0.034078 | ... | ... | 31'2 | 0'0 | 31'2 | 4800 | 32'0 | 0'0 | 32'0 | ... | ... | -0.034326 |
| -0.034562 | ... | ... | 29'2 | 0'0 | 29'2 | 4850 | 34'6 | 0'0 | 34'6 | ... | ... | -0.034327 |
| -0.034782 | ... | ... | 27'2 | 0'0 | 27'2 | 4900 | 37'6 | 0'0 | 37'6 | ... | ... | -0.034337 |
| -0.035019 | ... | ... | 25'4 | 0'0 | 25'4 | 4950 | 40'7 | 0'0 | 40'7 | ... | ... | -0.034235 |
| -0.035153 | ... | ... | 23'7 | 0'0 | 23'7 | 5000 | 44'0 | 0'0 | 44'0 | ... | ... | -0.033892 |
| -0.035053 | ... | ... | 22'2 | 0'0 | 22'2 | 5050 | 47'3 | 0'0 | 47'3 | ... | ... | -0.033607 |
| -0.034875 | ... | ... | 20'6 | 0'0 | 20'6 | 5100 | 50'6 | 0'0 | 50'6 | ... | ... | -0.033107 |
| -0.034635 | ... | ... | 19'3 | 0'0 | 19'3 | 5150 | 54'2 | 0'0 | 54'2 | ... | ... | -0.032554 |
| -0.034354 | ... | ... | 18'1 | 0'0 | 18'1 | 5200 | 57'7 | 0'0 | 57'7 | ... | ... | -0.031967 |
| -0.033882 | ... | ... | 16'7 | 0'0 | 16'7 | 5250 | 61'4 | 0'0 | 61'4 | ... | ... | -0.031199 |
| -0.033398 | ... | ... | 15'6 | 0'0 | 15'6 | 5300 | 65'2 | 0'0 | 65'2 | ... | ... | -0.030428 |
| -0.032928 | ... | ... | 14'6 | 0'0 | 14'6 | 5350 | 69'1 | 0'0 | 69'1 | ... | ... | -0.029678 |
| -0.032299 | ... | ... | 13'6 | 0'0 | 13'6 | 5400 | 73'0 | 0'0 | 73'0 | ... | ... | -0.028781 |
| -0.031719 | ... | ... | 12'7 | 0'0 | 12'7 | 5450 | 77'0 | 0'0 | 77'0 | ... | ... | -0.027941 |
| -0.030998 | ... | ... | 12'0 | 0'0 | 12'0 | 5500 | 81'1 | 0'0 | 81'1 | ... | ... | -0.027182 |
| -0.030363 | ... | ... | 11'2 | 0'0 | 11'2 | 5550 | 85'2 | 0'0 | 85'2 | ... | ... | -0.026314 |
| -0.029606 | ... | ... | 10'4 | 0'0 | 10'4 | 5600 | 89'4 | 0'0 | 89'4 | ... | ... | -0.025566 |
| -0.028975 | ... | ... | 9'7 | 0'0 | 9'7 | 5650 | 93'6 | 0'0 | 93'6 | ... | ... | -0.024728 |
| -0.028499 | ... | ... | 9'3 | 0'0 | 9'3 | 5700 | 98'0 | 0'0 | 98'0 | ... | ... | -0.023804 |
| -0.027677 | ... | ... | 8'6 | 0'0 | 8'6 | 5750 | 102'3 | 0'0 | 102'3 | ... | ... | -0.023046 |
| -0.027031 | ... | ... | 8'2 | 0'0 | 8'2 | 5800 | 106'7 | 0'0 | 106'7 | ... | ... | -0.022482 |
| -0.026594 | ... | ... | 7'7 | 0'0 | 7'7 | 5850 | 111'3 | 0'0 | 111'3 | ... | ... | -0.021867 |
| -0.0258 | ... | ... | 7'3 | 0'0 | 7'3 | 5900 | 115'7 | 0'0 | 115'7 | ... | ... | -0.021205 |
| -0.024615 | ... | ... | 6'5 | 0'0 | 6'5 | 6000 | 125'0 | 0'0 | 125'0 | ... | ... | -0.020031 |
| -0.023539 | ... | ... | 6'0 | 0'0 | 6'0 | 6100 | 134'2 | 0'0 | 134'2 | ... | ... | -0.019014 |
| -0.022276 | ... | ... | 5'3 | 0'0 | 5'3 | 6200 | 143'4 | 0'0 | 143'4 | ... | ... | -0.017885 |
| -0.021209 | ... | ... | 4'7 | 0'0 | 4'7 | 6300 | 153'0 | 0'0 | 153'0 | ... | ... | -0.017307 |
| -0.020401 | ... | ... | 4'4 | 0'0 | 4'4 | 6400 | 162'4 | 0'0 | 162'4 | ... | ... | -0.016676 |
| -0.019491 | ... | ... | 4'1 | 0'0 | 4'1 | 6500 | 172'1 | 0'0 | 172'1 | ... | ... | -0.016341 |
| -0.018476 | ... | ... | 3'6 | 0'0 | 3'6 | 6600 | 181'6 | 0'0 | 181'6 | ... | ... | -0.015977 |
| -0.017824 | ... | ... | 3'4 | 0'0 | 3'4 | 6700 | 191'4 | 0'0 | 191'4 | ... | ... | -0.015944 |
| -0.017109 | ... | ... | 3'2 | 0'0 | 3'2 | 6800 | 201'2 | 0'0 | 201'2 | ... | ... | -0.015898 |
| -0.016331 | ... | ... | 3'0 | 0'0 | 3'0 | 6900 | 211'1 | 0'0 | 211'1 | ... | ... | -0.016203 |
| -0.016009 | ... | ... | 2'7 | 0'0 | 2'7 | 7000 | 221'0 | 0'0 | 221'0 | ... | ... | -0.016504 |
| -0.015124 | ... | ... | 2'5 | 0'0 | 2'5 | 7100 | 230'7 | 0'0 | 230'7 | ... | ... | -0.016801 |
| -0.014732 | ... | ... | 2'4 | 0'0 | 2'4 | 7200 | 240'6 | 0'0 | 240'6 | ... | ... | -0.017093 |
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.