Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015537 | ... | ... | 245'2 | 0'0 | 245'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001373 |
| -0.014973 | ... | ... | 235'2 | 0'0 | 235'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001365 |
| -0.014392 | ... | ... | 225'2 | 0'0 | 225'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001356 |
| -0.013795 | ... | ... | 215'2 | 0'0 | 215'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002385 |
| -0.013183 | ... | ... | 205'2 | 0'0 | 205'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002366 |
| -0.01256 | ... | ... | 195'2 | 0'0 | 195'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002346 |
| -0.011925 | ... | ... | 185'2 | 0'0 | 185'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003226 |
| -0.011281 | ... | ... | 175'2 | 0'0 | 175'2 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003192 |
| -0.010628 | ... | ... | 165'2 | 0'0 | 165'2 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003969 |
| -0.009967 | ... | ... | 155'2 | 0'0 | 155'2 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004672 |
| -0.0093 | ... | ... | 145'2 | 0'0 | 145'2 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.00531 |
| -0.008627 | ... | ... | 135'2 | 0'0 | 135'2 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.006522 |
| -0.007949 | ... | ... | 125'2 | 0'0 | 125'2 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.007587 |
| -0.007655 | ... | ... | 115'3 | 0'0 | 115'3 | 3700 | 1'5 | 0'0 | 1'5 | ... | ... | -0.009043 |
| -0.008078 | ... | ... | 110'5 | 0'0 | 110'5 | 3750 | 1'7 | 0'0 | 1'7 | ... | ... | -0.009936 |
| -0.008111 | ... | ... | 105'6 | 0'0 | 105'6 | 3800 | 2'1 | 0'0 | 2'1 | ... | ... | -0.010755 |
| -0.00887 | ... | ... | 101'1 | 0'0 | 101'1 | 3850 | 2'4 | 0'0 | 2'4 | ... | ... | -0.011939 |
| -0.009589 | ... | ... | 96'4 | 0'0 | 96'4 | 3900 | 2'7 | 0'0 | 2'7 | ... | ... | -0.013009 |
| -0.010266 | ... | ... | 91'7 | 0'0 | 91'7 | 3950 | 3'2 | 0'0 | 3'2 | ... | ... | -0.013974 |
| -0.011546 | ... | ... | 87'4 | 0'0 | 87'4 | 4000 | 3'7 | 0'0 | 3'7 | ... | ... | -0.015548 |
| -0.012724 | ... | ... | 83'1 | 0'0 | 83'1 | 4050 | 4'4 | 0'0 | 4'4 | ... | ... | -0.016936 |
| -0.014091 | ... | ... | 78'7 | 0'0 | 78'7 | 4100 | 5'2 | 0'0 | 5'2 | ... | ... | -0.018459 |
| -0.015866 | ... | ... | 74'7 | 0'0 | 74'7 | 4150 | 6'1 | 0'0 | 6'1 | ... | ... | -0.020062 |
| -0.017451 | ... | ... | 70'7 | 0'0 | 70'7 | 4200 | 7'1 | 0'0 | 7'1 | ... | ... | -0.0217 |
| -0.01932 | ... | ... | 67'1 | 0'0 | 67'1 | 4250 | 8'2 | 0'0 | 8'2 | ... | ... | -0.023334 |
| -0.021173 | ... | ... | 63'4 | 0'0 | 63'4 | 4300 | 9'4 | 0'0 | 9'4 | ... | ... | -0.02493 |
| -0.022778 | ... | ... | 59'7 | 0'0 | 59'7 | 4350 | 10'7 | 0'0 | 10'7 | ... | ... | -0.026462 |
| -0.024714 | ... | ... | 56'5 | 0'0 | 56'5 | 4400 | 12'3 | 0'0 | 12'3 | ... | ... | -0.027906 |
| -0.026357 | ... | ... | 53'3 | 0'0 | 53'3 | 4450 | 14'1 | 0'0 | 14'1 | ... | ... | -0.029421 |
| -0.02789 | ... | ... | 50'2 | 0'0 | 50'2 | 4500 | 15'7 | 0'0 | 15'7 | ... | ... | -0.030627 |
| -0.02946 | ... | ... | 47'3 | 0'0 | 47'3 | 4550 | 17'7 | 0'0 | 17'7 | ... | ... | -0.03186 |
| -0.030882 | ... | ... | 44'5 | 0'0 | 44'5 | 4600 | 20'0 | 0'0 | 20'0 | ... | ... | -0.032939 |
| -0.032008 | ... | ... | 41'7 | 0'0 | 41'7 | 4650 | 22'1 | 0'0 | 22'1 | ... | ... | -0.033716 |
| -0.033132 | ... | ... | 39'3 | 0'0 | 39'3 | 4700 | 24'4 | 0'0 | 24'4 | ... | ... | -0.034489 |
| -0.034105 | ... | ... | 37'0 | 0'0 | 37'0 | 4750 | 27'0 | 0'0 | 27'0 | ... | ... | -0.035109 |
| -0.034793 | ... | ... | 34'5 | 0'0 | 34'5 | 4800 | 29'4 | 0'0 | 29'4 | ... | ... | -0.035442 |
| -0.035477 | ... | ... | 32'4 | 0'0 | 32'4 | 4850 | 32'2 | 0'0 | 32'2 | ... | ... | -0.035773 |
| -0.035889 | ... | ... | 30'3 | 0'0 | 30'3 | 4900 | 35'0 | 0'0 | 35'0 | ... | ... | -0.035832 |
| -0.036172 | ... | ... | 28'3 | 0'0 | 28'3 | 4950 | 37'7 | 0'0 | 37'7 | ... | ... | -0.035767 |
| -0.036337 | ... | ... | 26'4 | 0'0 | 26'4 | 5000 | 40'7 | 0'0 | 40'7 | ... | ... | -0.035587 |
| -0.036394 | ... | ... | 24'6 | 0'0 | 24'6 | 5050 | 44'0 | 0'0 | 44'0 | ... | ... | -0.035304 |
| -0.036209 | ... | ... | 23'0 | 0'0 | 23'0 | 5100 | 47'1 | 0'0 | 47'1 | ... | ... | -0.034785 |
| -0.036089 | ... | ... | 21'4 | 0'0 | 21'4 | 5150 | 50'4 | 0'0 | 50'4 | ... | ... | -0.034337 |
| -0.035749 | ... | ... | 20'0 | 0'0 | 20'0 | 5200 | 53'7 | 0'0 | 53'7 | ... | ... | -0.033677 |
| -0.035355 | ... | ... | 18'5 | 0'0 | 18'5 | 5250 | 57'3 | 0'0 | 57'3 | ... | ... | -0.03297 |
| -0.034926 | ... | ... | 17'3 | 0'0 | 17'3 | 5300 | 61'0 | 0'0 | 61'0 | ... | ... | -0.032238 |
| -0.034486 | ... | ... | 16'2 | 0'0 | 16'2 | 5350 | 64'6 | 0'0 | 64'6 | ... | ... | -0.031502 |
| -0.03387 | ... | ... | 15'1 | 0'0 | 15'1 | 5400 | 68'5 | 0'0 | 68'5 | ... | ... | -0.030786 |
| -0.033275 | ... | ... | 14'1 | 0'0 | 14'1 | 5450 | 72'4 | 0'0 | 72'4 | ... | ... | -0.029921 |
| -0.032726 | ... | ... | 13'2 | 0'0 | 13'2 | 5500 | 76'4 | 0'0 | 76'4 | ... | ... | -0.02911 |
| -0.032037 | ... | ... | 12'3 | 0'0 | 12'3 | 5550 | 80'4 | 0'0 | 80'4 | ... | ... | -0.028171 |
| -0.031432 | ... | ... | 11'5 | 0'0 | 11'5 | 5600 | 84'5 | 0'0 | 84'5 | ... | ... | -0.027323 |
| -0.030941 | ... | ... | 11'0 | 0'0 | 11'0 | 5650 | 88'7 | 0'0 | 88'7 | ... | ... | -0.026594 |
| -0.030103 | ... | ... | 10'2 | 0'0 | 10'2 | 5700 | 93'1 | 0'0 | 93'1 | ... | ... | -0.025774 |
| -0.029656 | ... | ... | 9'6 | 0'0 | 9'6 | 5750 | 97'4 | 0'0 | 97'4 | ... | ... | -0.02511 |
| -0.028863 | ... | ... | 9'1 | 0'0 | 9'1 | 5800 | 101'6 | 0'0 | 101'6 | ... | ... | -0.024124 |
| -0.028245 | ... | ... | 8'5 | 0'0 | 8'5 | 5850 | 106'2 | 0'0 | 106'2 | ... | ... | -0.023574 |
| -0.027548 | ... | ... | 8'1 | 0'0 | 8'1 | 5900 | 110'5 | 0'0 | 110'5 | ... | ... | -0.022705 |
| -0.026223 | ... | ... | 7'2 | 0'0 | 7'2 | 6000 | 119'5 | 0'0 | 119'5 | ... | ... | -0.021343 |
| -0.025285 | ... | ... | 6'5 | 0'0 | 6'5 | 6100 | 128'7 | 0'0 | 128'7 | ... | ... | -0.020394 |
| -0.023805 | ... | ... | 5'7 | 0'0 | 5'7 | 6200 | 138'1 | 0'0 | 138'1 | ... | ... | -0.019325 |
| -0.022842 | ... | ... | 5'3 | 0'0 | 5'3 | 6300 | 147'4 | 0'0 | 147'4 | ... | ... | -0.01847 |
| -0.021732 | ... | ... | 4'7 | 0'0 | 4'7 | 6400 | 156'7 | 0'0 | 156'7 | ... | ... | -0.017536 |
| -0.020892 | ... | ... | 4'4 | 0'0 | 4'4 | 6500 | 166'4 | 0'0 | 166'4 | ... | ... | -0.017218 |
| -0.019949 | ... | ... | 4'1 | 0'0 | 4'1 | 6600 | 176'1 | 0'0 | 176'1 | ... | ... | -0.016868 |
| -0.018901 | ... | ... | 3'6 | 0'0 | 3'6 | 6700 | 185'6 | 0'0 | 185'6 | ... | ... | -0.016491 |
| -0.018227 | ... | ... | 3'4 | 0'0 | 3'4 | 6800 | 195'4 | 0'0 | 195'4 | ... | ... | -0.01645 |
| -0.017489 | ... | ... | 3'2 | 0'0 | 3'2 | 6900 | 205'2 | 0'0 | 205'2 | ... | ... | -0.016398 |
| -0.017199 | ... | ... | 3'1 | 0'0 | 3'1 | 7000 | 215'1 | 0'0 | 215'1 | ... | ... | -0.016704 |
| -0.016354 | ... | ... | 2'7 | 0'0 | 2'7 | 7100 | 225'0 | 0'0 | 225'0 | ... | ... | -0.017005 |
| -0.015993 | ... | ... | 2'6 | 0'0 | 2'6 | 7200 | 234'7 | 0'0 | 234'7 | ... | ... | -0.017303 |
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.