Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018433 | ... | ... | 242'2 | 0'0 | 242'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001328 |
| -0.017899 | ... | ... | 232'2 | 0'0 | 232'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001319 |
| -0.017344 | ... | ... | 222'2 | 0'0 | 222'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001311 |
| -0.016772 | ... | ... | 212'2 | 0'0 | 212'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002304 |
| -0.016184 | ... | ... | 202'2 | 0'0 | 202'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002285 |
| -0.015581 | ... | ... | 192'2 | 0'0 | 192'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002265 |
| -0.014967 | ... | ... | 182'2 | 0'0 | 182'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003113 |
| -0.014341 | ... | ... | 172'2 | 0'0 | 172'2 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00308 |
| -0.013705 | ... | ... | 162'2 | 0'0 | 162'2 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003828 |
| -0.013061 | ... | ... | 152'2 | 0'0 | 152'2 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004503 |
| -0.012408 | ... | ... | 142'2 | 0'0 | 142'2 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.005114 |
| -0.011748 | ... | ... | 132'2 | 0'0 | 132'2 | 3500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.005666 |
| -0.011081 | ... | ... | 122'2 | 0'0 | 122'2 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.007293 |
| -0.010745 | ... | ... | 112'3 | 0'0 | 112'3 | 3700 | 1'5 | 0'0 | 1'5 | ... | ... | -0.008681 |
| -0.011069 | ... | ... | 107'5 | 0'0 | 107'5 | 3750 | 1'7 | 0'0 | 1'7 | ... | ... | -0.009531 |
| -0.011051 | ... | ... | 102'6 | 0'0 | 102'6 | 3800 | 2'1 | 0'0 | 2'1 | ... | ... | -0.010309 |
| -0.01166 | ... | ... | 98'1 | 0'0 | 98'1 | 3850 | 2'4 | 0'0 | 2'4 | ... | ... | -0.011432 |
| -0.012231 | ... | ... | 93'4 | 0'0 | 93'4 | 3900 | 2'7 | 0'0 | 2'7 | ... | ... | -0.012444 |
| -0.013057 | ... | ... | 89'0 | 0'0 | 89'0 | 3950 | 3'3 | 0'0 | 3'3 | ... | ... | -0.013711 |
| -0.014101 | ... | ... | 84'5 | 0'0 | 84'5 | 4000 | 4'0 | 0'0 | 4'0 | ... | ... | -0.015167 |
| -0.015058 | ... | ... | 80'2 | 0'0 | 80'2 | 4050 | 4'5 | 0'0 | 4'5 | ... | ... | -0.016445 |
| -0.016431 | ... | ... | 76'1 | 0'0 | 76'1 | 4100 | 5'4 | 0'0 | 5'4 | ... | ... | -0.018126 |
| -0.0179 | ... | ... | 72'1 | 0'0 | 72'1 | 4150 | 6'3 | 0'0 | 6'3 | ... | ... | -0.019574 |
| -0.019425 | ... | ... | 68'2 | 0'0 | 68'2 | 4200 | 7'4 | 0'0 | 7'4 | ... | ... | -0.021288 |
| -0.020971 | ... | ... | 64'4 | 0'0 | 64'4 | 4250 | 8'5 | 0'0 | 8'5 | ... | ... | -0.022735 |
| -0.022507 | ... | ... | 60'7 | 0'0 | 60'7 | 4300 | 10'0 | 0'0 | 10'0 | ... | ... | -0.024344 |
| -0.024188 | ... | ... | 57'4 | 0'0 | 57'4 | 4350 | 11'4 | 0'0 | 11'4 | ... | ... | -0.025856 |
| -0.025784 | ... | ... | 54'2 | 0'0 | 54'2 | 4400 | 13'0 | 0'0 | 13'0 | ... | ... | -0.027077 |
| -0.027279 | ... | ... | 51'1 | 0'0 | 51'1 | 4450 | 14'7 | 0'0 | 14'7 | ... | ... | -0.028523 |
| -0.02866 | ... | ... | 48'1 | 0'0 | 48'1 | 4500 | 16'6 | 0'0 | 16'6 | ... | ... | -0.029654 |
| -0.029917 | ... | ... | 45'2 | 0'0 | 45'2 | 4550 | 18'6 | 0'0 | 18'6 | ... | ... | -0.030639 |
| -0.031184 | ... | ... | 42'5 | 0'0 | 42'5 | 4600 | 20'7 | 0'0 | 20'7 | ... | ... | -0.031473 |
| -0.032168 | ... | ... | 40'0 | 0'0 | 40'0 | 4650 | 23'2 | 0'0 | 23'2 | ... | ... | -0.032293 |
| -0.033149 | ... | ... | 37'5 | 0'0 | 37'5 | 4700 | 25'5 | 0'0 | 25'5 | ... | ... | -0.032817 |
| -0.033855 | ... | ... | 35'2 | 0'0 | 35'2 | 4750 | 28'1 | 0'0 | 28'1 | ... | ... | -0.033192 |
| -0.034427 | ... | ... | 33'0 | 0'0 | 33'0 | 4800 | 30'7 | 0'0 | 30'7 | ... | ... | -0.033554 |
| -0.034868 | ... | ... | 30'7 | 0'0 | 30'7 | 4850 | 33'5 | 0'0 | 33'5 | ... | ... | -0.033645 |
| -0.035187 | ... | ... | 28'7 | 0'0 | 28'7 | 4900 | 36'3 | 0'0 | 36'3 | ... | ... | -0.033472 |
| -0.03539 | ... | ... | 27'0 | 0'0 | 27'0 | 4950 | 39'3 | 0'0 | 39'3 | ... | ... | -0.033312 |
| -0.035352 | ... | ... | 25'1 | 0'0 | 25'1 | 5000 | 42'3 | 0'0 | 42'3 | ... | ... | -0.032904 |
| -0.035357 | ... | ... | 23'4 | 0'0 | 23'4 | 5050 | 45'5 | 0'0 | 45'5 | ... | ... | -0.03254 |
| -0.035139 | ... | ... | 21'7 | 0'0 | 21'7 | 5100 | 48'7 | 0'0 | 48'7 | ... | ... | -0.03195 |
| -0.034851 | ... | ... | 20'3 | 0'0 | 20'3 | 5150 | 52'2 | 0'0 | 52'2 | ... | ... | -0.03129 |
| -0.034511 | ... | ... | 19'0 | 0'0 | 19'0 | 5200 | 55'6 | 0'0 | 55'6 | ... | ... | -0.03058 |
| -0.033971 | ... | ... | 17'5 | 0'0 | 17'5 | 5250 | 59'3 | 0'0 | 59'3 | ... | ... | -0.029839 |
| -0.033578 | ... | ... | 16'4 | 0'0 | 16'4 | 5300 | 63'0 | 0'0 | 63'0 | ... | ... | -0.028916 |
| -0.033014 | ... | ... | 15'3 | 0'0 | 15'3 | 5350 | 66'6 | 0'0 | 66'6 | ... | ... | -0.027993 |
| -0.032469 | ... | ... | 14'3 | 0'0 | 14'3 | 5400 | 70'6 | 0'0 | 70'6 | ... | ... | -0.027286 |
| -0.031969 | ... | ... | 13'4 | 0'0 | 13'4 | 5450 | 74'5 | 0'0 | 74'5 | ... | ... | -0.026249 |
| -0.031332 | ... | ... | 12'5 | 0'0 | 12'5 | 5500 | 78'6 | 0'0 | 78'6 | ... | ... | -0.025481 |
| -0.030559 | ... | ... | 11'6 | 0'0 | 11'6 | 5550 | 82'6 | 0'0 | 82'6 | ... | ... | -0.024385 |
| -0.030102 | ... | ... | 11'1 | 0'0 | 11'1 | 5600 | 87'0 | 0'0 | 87'0 | ... | ... | -0.023614 |
| -0.029311 | ... | ... | 10'3 | 0'0 | 10'3 | 5650 | 91'2 | 0'0 | 91'2 | ... | ... | -0.022752 |
| -0.028648 | ... | ... | 9'6 | 0'0 | 9'6 | 5700 | 95'4 | 0'0 | 95'4 | ... | ... | -0.021802 |
| -0.028144 | ... | ... | 9'2 | 0'0 | 9'2 | 5750 | 99'7 | 0'0 | 99'7 | ... | ... | -0.021017 |
| -0.027562 | ... | ... | 8'6 | 0'0 | 8'6 | 5800 | 104'2 | 0'0 | 104'2 | ... | ... | -0.020164 |
| -0.026903 | ... | ... | 8'2 | 0'0 | 8'2 | 5850 | 108'6 | 0'0 | 108'6 | ... | ... | -0.019516 |
| -0.026167 | ... | ... | 7'6 | 0'0 | 7'6 | 5900 | 113'2 | 0'0 | 113'2 | ... | ... | -0.018819 |
| -0.02508 | ... | ... | 7'0 | 0'0 | 7'0 | 6000 | 122'2 | 0'0 | 122'2 | ... | ... | -0.017283 |
| -0.023768 | ... | ... | 6'2 | 0'0 | 6'2 | 6100 | 131'4 | 0'0 | 131'4 | ... | ... | -0.01619 |
| -0.02293 | ... | ... | 5'6 | 0'0 | 5'6 | 6200 | 140'7 | 0'0 | 140'7 | ... | ... | -0.015309 |
| -0.021951 | ... | ... | 5'2 | 0'0 | 5'2 | 6300 | 150'2 | 0'0 | 150'2 | ... | ... | -0.014351 |
| -0.020832 | ... | ... | 4'6 | 0'0 | 4'6 | 6400 | 159'6 | 0'0 | 159'6 | ... | ... | -0.013666 |
| -0.019981 | ... | ... | 4'3 | 0'0 | 4'3 | 6500 | 169'2 | 0'0 | 169'2 | ... | ... | -0.012936 |
| -0.01903 | ... | ... | 4'0 | 0'0 | 4'0 | 6600 | 179'0 | 0'0 | 179'0 | ... | ... | -0.012888 |
| -0.018428 | ... | ... | 3'6 | 0'0 | 3'6 | 6700 | 188'5 | 0'0 | 188'5 | ... | ... | -0.012464 |
| -0.017764 | ... | ... | 3'4 | 0'0 | 3'4 | 6800 | 198'3 | 0'0 | 198'3 | ... | ... | -0.012391 |
| -0.017039 | ... | ... | 3'2 | 0'0 | 3'2 | 6900 | 208'2 | 0'0 | 208'2 | ... | ... | -0.012682 |
| -0.016751 | ... | ... | 3'1 | 0'0 | 3'1 | 7000 | 218'1 | 0'0 | 218'1 | ... | ... | -0.012971 |
| -0.015924 | ... | ... | 2'7 | 0'0 | 2'7 | 7100 | 228'0 | 0'0 | 228'0 | ... | ... | -0.013258 |
| -0.015568 | ... | ... | 2'6 | 0'0 | 2'6 | 7200 | 237'7 | 0'0 | 237'7 | ... | ... | -0.013541 |
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.