Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015962 | ... | ... | 240'4 | 2'2 | 242'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001355 |
| -0.015406 | ... | ... | 230'4 | 2'2 | 232'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001346 |
| -0.014832 | ... | ... | 220'4 | 2'2 | 222'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001337 |
| -0.014242 | ... | ... | 210'4 | 2'2 | 212'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002352 |
| -0.013638 | ... | ... | 200'4 | 2'2 | 202'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002332 |
| -0.013021 | ... | ... | 190'4 | 2'2 | 192'6 | 2900 | 0'2 | -0'1 | 0'3 | ... | ... | -0.002312 |
| -0.012394 | ... | ... | 180'4 | 2'2 | 182'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003178 |
| -0.011756 | ... | ... | 170'4 | 2'2 | 172'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003145 |
| -0.01111 | ... | ... | 160'4 | 2'2 | 162'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003909 |
| -0.010456 | ... | ... | 150'4 | 2'2 | 152'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004599 |
| -0.009796 | ... | ... | 140'4 | 2'2 | 142'6 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.005225 |
| -0.00913 | ... | ... | 130'4 | 2'2 | 132'6 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.006413 |
| -0.008459 | ... | ... | 120'4 | 2'2 | 122'6 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.007456 |
| -0.008528 | ... | ... | 110'6 | 2'2 | 113'0 | 3700 | 1'5 | -0'1 | 1'6 | ... | ... | -0.00888 |
| -0.008555 | ... | ... | 106'0 | 2'1 | 108'1 | 3750 | 1'7 | -0'1 | 2'0 | ... | ... | -0.009752 |
| -0.008935 | ... | ... | 101'2 | 2'1 | 103'3 | 3800 | 2'2 | -0'1 | 2'3 | ... | ... | -0.010998 |
| -0.009296 | ... | ... | 96'5 | 2'0 | 98'5 | 3850 | 2'4 | -0'2 | 2'6 | ... | ... | -0.011706 |
| -0.01031 | ... | ... | 92'0 | 2'1 | 94'1 | 3900 | 3'0 | -0'2 | 3'2 | ... | ... | -0.013138 |
| -0.011258 | ... | ... | 87'5 | 2'0 | 89'5 | 3950 | 3'4 | -0'2 | 3'6 | ... | ... | -0.014414 |
| -0.012442 | ... | ... | 83'2 | 2'0 | 85'2 | 4000 | 4'1 | -0'2 | 4'3 | ... | ... | -0.015886 |
| -0.01353 | ... | ... | 79'0 | 1'7 | 80'7 | 4050 | 4'6 | -0'3 | 5'1 | ... | ... | -0.017182 |
| -0.015066 | ... | ... | 75'0 | 1'6 | 76'6 | 4100 | 5'5 | -0'3 | 6'0 | ... | ... | -0.018892 |
| -0.016701 | ... | ... | 71'0 | 1'6 | 72'6 | 4150 | 6'4 | -0'4 | 7'0 | ... | ... | -0.02037 |
| -0.018391 | ... | ... | 67'1 | 1'6 | 68'7 | 4200 | 7'5 | -0'4 | 8'1 | ... | ... | -0.022126 |
| -0.020099 | ... | ... | 63'4 | 1'5 | 65'1 | 4250 | 8'6 | -0'4 | 9'2 | ... | ... | -0.023614 |
| -0.021792 | ... | ... | 60'0 | 1'4 | 61'4 | 4300 | 10'1 | -0'4 | 10'5 | ... | ... | -0.025274 |
| -0.023631 | ... | ... | 56'5 | 1'4 | 58'1 | 4350 | 11'4 | -0'6 | 12'2 | ... | ... | -0.026648 |
| -0.025198 | ... | ... | 53'3 | 1'3 | 54'6 | 4400 | 13'1 | -0'6 | 13'7 | ... | ... | -0.028118 |
| -0.026845 | ... | ... | 50'2 | 1'3 | 51'5 | 4450 | 14'7 | -0'6 | 15'5 | ... | ... | -0.029461 |
| -0.028368 | ... | ... | 47'3 | 1'2 | 48'5 | 4500 | 16'6 | -0'7 | 17'5 | ... | ... | -0.030668 |
| -0.029756 | ... | ... | 44'4 | 1'2 | 45'6 | 4550 | 18'6 | -0'7 | 19'5 | ... | ... | -0.03173 |
| -0.031004 | ... | ... | 41'7 | 1'1 | 43'0 | 4600 | 20'7 | -1'0 | 21'7 | ... | ... | -0.032644 |
| -0.032249 | ... | ... | 39'3 | 1'1 | 40'4 | 4650 | 23'1 | -1'1 | 24'2 | ... | ... | -0.033405 |
| -0.033201 | ... | ... | 37'0 | 1'0 | 38'0 | 4700 | 25'4 | -1'2 | 26'6 | ... | ... | -0.034015 |
| -0.034009 | ... | ... | 34'5 | 1'0 | 35'5 | 4750 | 28'1 | -1'1 | 29'2 | ... | ... | -0.034613 |
| -0.034674 | ... | ... | 32'4 | 0'7 | 33'3 | 4800 | 30'6 | -1'2 | 32'0 | ... | ... | -0.034927 |
| -0.035201 | ... | ... | 30'3 | 0'7 | 31'2 | 4850 | 33'4 | -1'2 | 34'6 | ... | ... | -0.035104 |
| -0.035735 | ... | ... | 28'4 | 0'7 | 29'3 | 4900 | 36'3 | -1'3 | 37'6 | ... | ... | -0.035153 |
| -0.036015 | ... | ... | 26'5 | 0'7 | 27'4 | 4950 | 39'3 | -1'2 | 40'5 | ... | ... | -0.035083 |
| -0.036045 | 25'4 | 25'0 | 24'6 | 0'7 | 25'5 | 5000 | 42'4 | -1'2 | 43'6 | ... | ... | -0.034906 |
| -0.036117 | ... | ... | 23'1 | 0'7 | 24'0 | 5050 | 45'5 | -1'3 | 47'0 | ... | ... | -0.034495 |
| -0.035961 | ... | ... | 21'5 | 0'6 | 22'3 | 5100 | 49'0 | -1'2 | 50'2 | ... | ... | -0.034148 |
| -0.035886 | ... | ... | 20'1 | 0'7 | 21'0 | 5150 | 52'3 | -1'3 | 53'6 | ... | ... | -0.03359 |
| -0.035608 | ... | ... | 18'6 | 0'7 | 19'5 | 5200 | 55'7 | -1'3 | 57'2 | ... | ... | -0.032983 |
| -0.035295 | ... | ... | 17'4 | 0'7 | 18'3 | 5250 | 59'4 | -1'3 | 60'7 | ... | ... | -0.032347 |
| -0.034794 | ... | ... | 16'3 | 0'6 | 17'1 | 5300 | 63'2 | -1'3 | 64'5 | ... | ... | -0.031704 |
| -0.034287 | ... | ... | 15'2 | 0'6 | 16'0 | 5350 | 67'0 | -1'3 | 68'3 | ... | ... | -0.030898 |
| -0.033798 | ... | ... | 14'2 | 0'6 | 15'0 | 5400 | 70'7 | -1'4 | 72'3 | ... | ... | -0.030116 |
| -0.033352 | ... | ... | 13'3 | 0'6 | 14'1 | 5450 | 74'6 | -1'5 | 76'3 | ... | ... | -0.02919 |
| -0.032769 | ... | ... | 12'4 | 0'6 | 13'2 | 5500 | 78'7 | -1'4 | 80'3 | ... | ... | -0.028527 |
| -0.032049 | ... | ... | 11'6 | 0'5 | 12'3 | 5550 | 82'7 | -1'5 | 84'4 | ... | ... | -0.027543 |
| -0.031418 | ... | ... | 11'0 | 0'5 | 11'5 | 5600 | 87'0 | -1'5 | 88'5 | ... | ... | -0.026654 |
| -0.030669 | ... | ... | 10'3 | 0'4 | 10'7 | 5650 | 91'2 | -1'5 | 92'7 | ... | ... | -0.025888 |
| -0.030047 | ... | ... | 9'6 | 0'4 | 10'2 | 5700 | 95'4 | -1'6 | 97'2 | ... | ... | -0.025034 |
| -0.029327 | ... | ... | 9'1 | 0'4 | 9'5 | 5750 | 99'7 | -1'5 | 101'4 | ... | ... | -0.02434 |
| -0.028774 | ... | ... | 8'5 | 0'4 | 9'1 | 5800 | 104'2 | -1'6 | 106'0 | ... | ... | -0.023577 |
| -0.028144 | ... | ... | 8'1 | 0'4 | 8'5 | 5850 | 108'5 | -1'6 | 110'3 | ... | ... | -0.022749 |
| -0.027437 | ... | ... | 7'5 | 0'4 | 8'1 | 5900 | 113'1 | -1'6 | 114'7 | ... | ... | -0.022125 |
| -0.026096 | ... | ... | 6'7 | 0'3 | 7'2 | 6000 | 122'1 | -1'7 | 124'0 | ... | ... | -0.020735 |
| -0.025144 | ... | ... | 6'2 | 0'3 | 6'5 | 6100 | 131'2 | -1'7 | 133'1 | ... | ... | -0.019465 |
| -0.024009 | ... | ... | 5'5 | 0'3 | 6'0 | 6200 | 140'5 | -1'7 | 142'4 | ... | ... | -0.018679 |
| -0.022689 | ... | ... | 5'1 | 0'2 | 5'3 | 6300 | 150'0 | -1'7 | 151'7 | ... | ... | -0.01781 |
| -0.021577 | ... | ... | 4'5 | 0'2 | 4'7 | 6400 | 159'3 | -2'0 | 161'3 | ... | ... | -0.016865 |
| -0.020735 | ... | ... | 4'2 | 0'2 | 4'4 | 6500 | 169'0 | -2'0 | 171'0 | ... | ... | -0.016538 |
| -0.019792 | ... | ... | 4'0 | 0'1 | 4'1 | 6600 | 178'5 | -2'0 | 180'5 | ... | ... | -0.016181 |
| -0.019199 | ... | ... | 3'5 | 0'2 | 3'7 | 6700 | 188'2 | -2'1 | 190'3 | ... | ... | -0.015798 |
| -0.018543 | ... | ... | 3'3 | 0'2 | 3'5 | 6800 | 198'0 | -2'1 | 200'1 | ... | ... | -0.015752 |
| -0.017826 | ... | ... | 3'2 | 0'1 | 3'3 | 6900 | 207'7 | -2'1 | 210'0 | ... | ... | -0.016059 |
| -0.017047 | ... | ... | 3'0 | 0'1 | 3'1 | 7000 | 217'5 | -2'1 | 219'6 | ... | ... | -0.015995 |
| -0.016727 | ... | ... | 2'7 | 0'1 | 3'0 | 7100 | 227'4 | -2'2 | 229'6 | ... | ... | -0.016292 |
| -0.01638 | ... | ... | 2'5 | 0'2 | 2'7 | 7200 | 237'3 | -2'2 | 239'5 | ... | ... | -0.016585 |
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.