Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015934 | ... | ... | 240'4 | 2'2 | 242'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001351 |
| -0.01538 | ... | ... | 230'4 | 2'2 | 232'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001343 |
| -0.014807 | ... | ... | 220'4 | 2'2 | 222'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001334 |
| -0.014218 | ... | ... | 210'4 | 2'2 | 212'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002346 |
| -0.013615 | ... | ... | 200'4 | 2'2 | 202'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002327 |
| -0.013 | ... | ... | 190'4 | 2'2 | 192'6 | 2900 | 0'2 | -0'1 | 0'3 | ... | ... | -0.002306 |
| -0.012373 | ... | ... | 180'4 | 2'2 | 182'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003171 |
| -0.011737 | ... | ... | 170'4 | 2'2 | 172'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003137 |
| -0.011092 | ... | ... | 160'4 | 2'2 | 162'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003899 |
| -0.010439 | ... | ... | 150'4 | 2'2 | 152'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004588 |
| -0.00978 | ... | ... | 140'4 | 2'2 | 142'6 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.005212 |
| -0.009115 | ... | ... | 130'4 | 2'2 | 132'6 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.006398 |
| -0.008445 | ... | ... | 120'4 | 2'2 | 122'6 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.007438 |
| -0.008513 | ... | ... | 110'6 | 2'2 | 113'0 | 3700 | 1'5 | -0'1 | 1'6 | ... | ... | -0.008859 |
| -0.008539 | ... | ... | 106'0 | 2'1 | 108'1 | 3750 | 1'7 | -0'1 | 2'0 | ... | ... | -0.009729 |
| -0.008917 | ... | ... | 101'2 | 2'1 | 103'3 | 3800 | 2'2 | -0'1 | 2'3 | ... | ... | -0.010971 |
| -0.009277 | ... | ... | 96'5 | 2'0 | 98'5 | 3850 | 2'4 | -0'2 | 2'6 | ... | ... | -0.011677 |
| -0.010288 | ... | ... | 92'0 | 2'1 | 94'1 | 3900 | 3'0 | -0'2 | 3'2 | ... | ... | -0.013106 |
| -0.011232 | ... | ... | 87'5 | 2'0 | 89'5 | 3950 | 3'4 | -0'2 | 3'6 | ... | ... | -0.014379 |
| -0.012412 | ... | ... | 83'2 | 2'0 | 85'2 | 4000 | 4'1 | -0'2 | 4'3 | ... | ... | -0.015848 |
| -0.013497 | ... | ... | 79'0 | 1'7 | 80'7 | 4050 | 4'6 | -0'3 | 5'1 | ... | ... | -0.01714 |
| -0.015028 | ... | ... | 75'0 | 1'6 | 76'6 | 4100 | 5'5 | -0'3 | 6'0 | ... | ... | -0.018846 |
| -0.016658 | ... | ... | 71'0 | 1'6 | 72'6 | 4150 | 6'4 | -0'4 | 7'0 | ... | ... | -0.020321 |
| -0.018344 | ... | ... | 67'1 | 1'6 | 68'7 | 4200 | 7'5 | -0'4 | 8'1 | ... | ... | -0.022072 |
| -0.020047 | ... | ... | 63'4 | 1'5 | 65'1 | 4250 | 8'6 | -0'4 | 9'2 | ... | ... | -0.023556 |
| -0.021735 | ... | ... | 60'0 | 1'4 | 61'4 | 4300 | 10'1 | -0'4 | 10'5 | ... | ... | -0.025212 |
| -0.02357 | ... | ... | 56'5 | 1'4 | 58'1 | 4350 | 11'4 | -0'6 | 12'2 | ... | ... | -0.026582 |
| -0.025132 | ... | ... | 53'3 | 1'3 | 54'6 | 4400 | 13'1 | -0'6 | 13'7 | ... | ... | -0.028048 |
| -0.026775 | ... | ... | 50'2 | 1'3 | 51'5 | 4450 | 14'7 | -0'6 | 15'5 | ... | ... | -0.029388 |
| -0.028294 | ... | ... | 47'3 | 1'2 | 48'5 | 4500 | 16'6 | -0'7 | 17'5 | ... | ... | -0.030592 |
| -0.02968 | ... | ... | 44'4 | 1'2 | 45'6 | 4550 | 18'6 | -0'7 | 19'5 | ... | ... | -0.031652 |
| -0.030925 | ... | ... | 41'7 | 1'1 | 43'0 | 4600 | 20'7 | -1'0 | 21'7 | ... | ... | -0.032562 |
| -0.032167 | ... | ... | 39'3 | 1'1 | 40'4 | 4650 | 23'1 | -1'1 | 24'2 | ... | ... | -0.033322 |
| -0.033117 | ... | ... | 37'0 | 1'0 | 38'0 | 4700 | 25'4 | -1'2 | 26'6 | ... | ... | -0.03393 |
| -0.033922 | ... | ... | 34'5 | 1'0 | 35'5 | 4750 | 28'1 | -1'1 | 29'2 | ... | ... | -0.034526 |
| -0.034586 | ... | ... | 32'4 | 0'7 | 33'3 | 4800 | 30'6 | -1'2 | 32'0 | ... | ... | -0.034839 |
| -0.035113 | ... | ... | 30'3 | 0'7 | 31'2 | 4850 | 33'4 | -1'2 | 34'6 | ... | ... | -0.035016 |
| -0.035646 | ... | ... | 28'4 | 0'7 | 29'3 | 4900 | 36'3 | -1'3 | 37'6 | ... | ... | -0.035064 |
| -0.035924 | ... | ... | 26'5 | 0'7 | 27'4 | 4950 | 39'3 | -1'2 | 40'5 | ... | ... | -0.034993 |
| -0.035955 | 25'4 | 25'0 | 24'6 | 0'7 | 25'5 | 5000 | 42'4 | -1'2 | 43'6 | ... | ... | -0.034817 |
| -0.036027 | ... | ... | 23'1 | 0'7 | 24'0 | 5050 | 45'5 | -1'3 | 47'0 | ... | ... | -0.034406 |
| -0.035872 | ... | ... | 21'5 | 0'6 | 22'3 | 5100 | 49'0 | -1'2 | 50'2 | ... | ... | -0.03406 |
| -0.035797 | ... | ... | 20'1 | 0'7 | 21'0 | 5150 | 52'3 | -1'3 | 53'6 | ... | ... | -0.033503 |
| -0.03552 | ... | ... | 18'6 | 0'7 | 19'5 | 5200 | 55'7 | -1'3 | 57'2 | ... | ... | -0.032898 |
| -0.035207 | ... | ... | 17'4 | 0'7 | 18'3 | 5250 | 59'4 | -1'3 | 60'7 | ... | ... | -0.032264 |
| -0.034708 | ... | ... | 16'3 | 0'6 | 17'1 | 5300 | 63'2 | -1'3 | 64'5 | ... | ... | -0.031622 |
| -0.034203 | ... | ... | 15'2 | 0'6 | 16'0 | 5350 | 67'0 | -1'3 | 68'3 | ... | ... | -0.030818 |
| -0.033715 | ... | ... | 14'2 | 0'6 | 15'0 | 5400 | 70'7 | -1'4 | 72'3 | ... | ... | -0.030038 |
| -0.03327 | ... | ... | 13'3 | 0'6 | 14'1 | 5450 | 74'6 | -1'5 | 76'3 | ... | ... | -0.029115 |
| -0.032689 | ... | ... | 12'4 | 0'6 | 13'2 | 5500 | 78'7 | -1'4 | 80'3 | ... | ... | -0.028453 |
| -0.031971 | ... | ... | 11'6 | 0'5 | 12'3 | 5550 | 82'7 | -1'5 | 84'4 | ... | ... | -0.027471 |
| -0.031341 | ... | ... | 11'0 | 0'5 | 11'5 | 5600 | 87'0 | -1'5 | 88'5 | ... | ... | -0.026585 |
| -0.030594 | ... | ... | 10'3 | 0'4 | 10'7 | 5650 | 91'2 | -1'5 | 92'7 | ... | ... | -0.025821 |
| -0.029974 | ... | ... | 9'6 | 0'4 | 10'2 | 5700 | 95'4 | -1'6 | 97'2 | ... | ... | -0.02497 |
| -0.029255 | ... | ... | 9'1 | 0'4 | 9'5 | 5750 | 99'7 | -1'5 | 101'4 | ... | ... | -0.024277 |
| -0.028704 | ... | ... | 8'5 | 0'4 | 9'1 | 5800 | 104'2 | -1'6 | 106'0 | ... | ... | -0.023517 |
| -0.028076 | ... | ... | 8'1 | 0'4 | 8'5 | 5850 | 108'5 | -1'6 | 110'3 | ... | ... | -0.022691 |
| -0.02737 | ... | ... | 7'5 | 0'4 | 8'1 | 5900 | 113'1 | -1'6 | 114'7 | ... | ... | -0.022069 |
| -0.026032 | ... | ... | 6'7 | 0'3 | 7'2 | 6000 | 122'1 | -1'7 | 124'0 | ... | ... | -0.020684 |
| -0.025083 | ... | ... | 6'2 | 0'3 | 6'5 | 6100 | 131'2 | -1'7 | 133'1 | ... | ... | -0.019418 |
| -0.023951 | ... | ... | 5'5 | 0'3 | 6'0 | 6200 | 140'5 | -1'7 | 142'4 | ... | ... | -0.018635 |
| -0.022634 | ... | ... | 5'1 | 0'2 | 5'3 | 6300 | 150'0 | -1'7 | 151'7 | ... | ... | -0.01777 |
| -0.021525 | ... | ... | 4'5 | 0'2 | 4'7 | 6400 | 159'3 | -2'0 | 161'3 | ... | ... | -0.016829 |
| -0.020685 | ... | ... | 4'2 | 0'2 | 4'4 | 6500 | 169'0 | -2'0 | 171'0 | ... | ... | -0.016504 |
| -0.019745 | ... | ... | 4'0 | 0'1 | 4'1 | 6600 | 178'5 | -2'0 | 180'5 | ... | ... | -0.016149 |
| -0.019153 | ... | ... | 3'5 | 0'2 | 3'7 | 6700 | 188'2 | -2'1 | 190'3 | ... | ... | -0.015768 |
| -0.018499 | ... | ... | 3'3 | 0'2 | 3'5 | 6800 | 198'0 | -2'1 | 200'1 | ... | ... | -0.015723 |
| -0.017783 | ... | ... | 3'2 | 0'1 | 3'3 | 6900 | 207'7 | -2'1 | 210'0 | ... | ... | -0.01603 |
| -0.017006 | ... | ... | 3'0 | 0'1 | 3'1 | 7000 | 217'5 | -2'1 | 219'6 | ... | ... | -0.015968 |
| -0.016687 | ... | ... | 2'7 | 0'1 | 3'0 | 7100 | 227'4 | -2'2 | 229'6 | ... | ... | -0.016264 |
| -0.016341 | ... | ... | 2'5 | 0'2 | 2'7 | 7200 | 237'3 | -2'2 | 239'5 | ... | ... | -0.016557 |
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.