Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019454 | ... | ... | 242'6 | 0'0 | 242'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001357 |
| -0.018912 | ... | ... | 232'6 | 0'0 | 232'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001348 |
| -0.01835 | ... | ... | 222'6 | 0'0 | 222'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001339 |
| -0.017769 | ... | ... | 212'6 | 0'0 | 212'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002355 |
| -0.017172 | ... | ... | 202'6 | 0'0 | 202'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002335 |
| -0.016561 | ... | ... | 192'6 | 0'0 | 192'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002315 |
| -0.015938 | ... | ... | 182'6 | 0'0 | 182'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003181 |
| -0.015302 | ... | ... | 172'6 | 0'0 | 172'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003148 |
| -0.014657 | ... | ... | 162'6 | 0'0 | 162'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003912 |
| -0.014002 | ... | ... | 152'6 | 0'0 | 152'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004602 |
| -0.013338 | ... | ... | 142'6 | 0'0 | 142'6 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.005227 |
| -0.012667 | ... | ... | 132'6 | 0'0 | 132'6 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.006415 |
| -0.011988 | ... | ... | 122'6 | 0'0 | 122'6 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.007455 |
| -0.011981 | ... | ... | 113'0 | 0'0 | 113'0 | 3700 | 1'5 | 0'0 | 1'5 | ... | ... | -0.008876 |
| -0.011967 | ... | ... | 108'1 | 0'0 | 108'1 | 3750 | 1'7 | 0'0 | 1'7 | ... | ... | -0.009745 |
| -0.012272 | ... | ... | 103'3 | 0'0 | 103'3 | 3800 | 2'2 | 0'0 | 2'2 | ... | ... | -0.010987 |
| -0.012557 | ... | ... | 98'5 | 0'0 | 98'5 | 3850 | 2'4 | 0'0 | 2'4 | ... | ... | -0.011691 |
| -0.013436 | ... | ... | 94'1 | 0'0 | 94'1 | 3900 | 3'0 | 0'0 | 3'0 | ... | ... | -0.013118 |
| -0.014254 | ... | ... | 89'5 | 0'0 | 89'5 | 3950 | 3'4 | 0'0 | 3'4 | ... | ... | -0.014388 |
| -0.01529 | ... | ... | 85'2 | 0'0 | 85'2 | 4000 | 4'1 | 0'0 | 4'1 | ... | ... | -0.015851 |
| -0.016238 | ... | ... | 80'7 | 0'0 | 80'7 | 4050 | 4'6 | 0'0 | 4'6 | ... | ... | -0.017137 |
| -0.017606 | ... | ... | 76'6 | 0'0 | 76'6 | 4100 | 5'5 | 0'0 | 5'5 | ... | ... | -0.018834 |
| -0.019071 | ... | ... | 72'6 | 0'0 | 72'6 | 4150 | 6'4 | 0'0 | 6'4 | ... | ... | -0.020297 |
| -0.020595 | ... | ... | 68'7 | 0'0 | 68'7 | 4200 | 7'5 | 0'0 | 7'5 | ... | ... | -0.022034 |
| -0.022143 | ... | ... | 65'1 | 0'0 | 65'1 | 4250 | 8'6 | 0'0 | 8'6 | ... | ... | -0.023501 |
| -0.023682 | ... | ... | 61'4 | 0'0 | 61'4 | 4300 | 10'1 | 0'0 | 10'1 | ... | ... | -0.025137 |
| -0.025371 | ... | ... | 58'1 | 0'0 | 58'1 | 4350 | 11'4 | 0'0 | 11'4 | ... | ... | -0.026483 |
| -0.026802 | ... | ... | 54'6 | 0'0 | 54'6 | 4400 | 13'1 | 0'0 | 13'1 | ... | ... | -0.027921 |
| -0.028319 | ... | ... | 51'5 | 0'0 | 51'5 | 4450 | 14'7 | 0'0 | 14'7 | ... | ... | -0.029229 |
| -0.029722 | ... | ... | 48'5 | 0'0 | 48'5 | 4500 | 16'6 | 0'0 | 16'6 | ... | ... | -0.030396 |
| -0.031001 | ... | ... | 45'6 | 0'0 | 45'6 | 4550 | 18'6 | 0'0 | 18'6 | ... | ... | -0.031416 |
| -0.032148 | ... | ... | 43'0 | 0'0 | 43'0 | 4600 | 20'7 | 0'0 | 20'7 | ... | ... | -0.032282 |
| -0.033299 | ... | ... | 40'4 | 0'0 | 40'4 | 4650 | 23'1 | 0'0 | 23'1 | ... | ... | -0.032992 |
| -0.034167 | ... | ... | 38'0 | 0'0 | 38'0 | 4700 | 25'4 | 0'0 | 25'4 | ... | ... | -0.033547 |
| -0.034896 | ... | ... | 35'5 | 0'0 | 35'5 | 4750 | 28'1 | 0'0 | 28'1 | ... | ... | -0.034084 |
| -0.03549 | ... | ... | 33'3 | 0'0 | 33'3 | 4800 | 30'6 | 0'0 | 30'6 | ... | ... | -0.034335 |
| -0.035952 | ... | ... | 31'2 | 0'0 | 31'2 | 4850 | 33'4 | 0'0 | 33'4 | ... | ... | -0.034445 |
| -0.036427 | ... | ... | 29'3 | 0'0 | 29'3 | 4900 | 36'3 | 0'0 | 36'3 | ... | ... | -0.034421 |
| -0.036652 | ... | ... | 27'4 | 0'0 | 27'4 | 4950 | 39'3 | 0'0 | 39'3 | ... | ... | -0.034276 |
| -0.036632 | ... | ... | 25'5 | 0'0 | 25'5 | 5000 | 42'4 | 0'0 | 42'4 | ... | ... | -0.034021 |
| -0.03666 | ... | ... | 24'0 | 0'0 | 24'0 | 5050 | 45'5 | 0'0 | 45'5 | ... | ... | -0.033525 |
| -0.036461 | ... | ... | 22'3 | 0'0 | 22'3 | 5100 | 49'0 | 0'0 | 49'0 | ... | ... | -0.033093 |
| -0.036349 | ... | ... | 21'0 | 0'0 | 21'0 | 5150 | 52'3 | 0'0 | 52'3 | ... | ... | -0.032444 |
| -0.036036 | ... | ... | 19'5 | 0'0 | 19'5 | 5200 | 55'7 | 0'0 | 55'7 | ... | ... | -0.031744 |
| -0.035691 | ... | ... | 18'3 | 0'0 | 18'3 | 5250 | 59'4 | 0'0 | 59'4 | ... | ... | -0.031014 |
| -0.035161 | ... | ... | 17'1 | 0'0 | 17'1 | 5300 | 63'2 | 0'0 | 63'2 | ... | ... | -0.030275 |
| -0.034627 | ... | ... | 16'0 | 0'0 | 16'0 | 5350 | 67'0 | 0'0 | 67'0 | ... | ... | -0.029368 |
| -0.034115 | ... | ... | 15'0 | 0'0 | 15'0 | 5400 | 70'7 | 0'0 | 70'7 | ... | ... | -0.028487 |
| -0.033648 | ... | ... | 14'1 | 0'0 | 14'1 | 5450 | 74'6 | 0'0 | 74'6 | ... | ... | -0.027455 |
| -0.033044 | ... | ... | 13'2 | 0'0 | 13'2 | 5500 | 78'7 | 0'0 | 78'7 | ... | ... | -0.026696 |
| -0.032306 | ... | ... | 12'3 | 0'0 | 12'3 | 5550 | 82'7 | 0'0 | 82'7 | ... | ... | -0.025604 |
| -0.031658 | ... | ... | 11'5 | 0'0 | 11'5 | 5600 | 87'0 | 0'0 | 87'0 | ... | ... | -0.024611 |
| -0.030893 | ... | ... | 10'7 | 0'0 | 10'7 | 5650 | 91'2 | 0'0 | 91'2 | ... | ... | -0.023747 |
| -0.030257 | ... | ... | 10'2 | 0'0 | 10'2 | 5700 | 95'4 | 0'0 | 95'4 | ... | ... | -0.022791 |
| -0.029524 | ... | ... | 9'5 | 0'0 | 9'5 | 5750 | 99'7 | 0'0 | 99'7 | ... | ... | -0.022003 |
| -0.02896 | ... | ... | 9'1 | 0'0 | 9'1 | 5800 | 104'2 | 0'0 | 104'2 | ... | ... | -0.021145 |
| -0.02832 | ... | ... | 8'5 | 0'0 | 8'5 | 5850 | 108'5 | 0'0 | 108'5 | ... | ... | -0.020218 |
| -0.027602 | ... | ... | 8'1 | 0'0 | 8'1 | 5900 | 113'1 | 0'0 | 113'1 | ... | ... | -0.019508 |
| -0.026243 | ... | ... | 7'2 | 0'0 | 7'2 | 6000 | 122'1 | 0'0 | 122'1 | ... | ... | -0.017942 |
| -0.025278 | ... | ... | 6'5 | 0'0 | 6'5 | 6100 | 131'2 | 0'0 | 131'2 | ... | ... | -0.016506 |
| -0.02413 | ... | ... | 6'0 | 0'0 | 6'0 | 6200 | 140'5 | 0'0 | 140'5 | ... | ... | -0.015592 |
| -0.022798 | ... | ... | 5'3 | 0'0 | 5'3 | 6300 | 150'0 | 0'0 | 150'0 | ... | ... | -0.014595 |
| -0.021676 | ... | ... | 4'7 | 0'0 | 4'7 | 6400 | 159'3 | 0'0 | 159'3 | ... | ... | -0.013523 |
| -0.020827 | ... | ... | 4'4 | 0'0 | 4'4 | 6500 | 169'0 | 0'0 | 169'0 | ... | ... | -0.013116 |
| -0.019877 | ... | ... | 4'1 | 0'0 | 4'1 | 6600 | 178'5 | 0'0 | 178'5 | ... | ... | -0.012683 |
| -0.019278 | ... | ... | 3'7 | 0'0 | 3'7 | 6700 | 188'2 | 0'0 | 188'2 | ... | ... | -0.012226 |
| -0.018618 | ... | ... | 3'5 | 0'0 | 3'5 | 6800 | 198'0 | 0'0 | 198'0 | ... | ... | -0.012135 |
| -0.017895 | ... | ... | 3'3 | 0'0 | 3'3 | 6900 | 207'7 | 0'0 | 207'7 | ... | ... | -0.012422 |
| -0.017112 | ... | ... | 3'1 | 0'0 | 3'1 | 7000 | 217'5 | 0'0 | 217'5 | ... | ... | -0.012317 |
| -0.01679 | ... | ... | 3'0 | 0'0 | 3'0 | 7100 | 227'4 | 0'0 | 227'4 | ... | ... | -0.012598 |
| -0.01644 | ... | ... | 2'7 | 0'0 | 2'7 | 7200 | 237'3 | 0'0 | 237'3 | ... | ... | -0.012877 |
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.