Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015766 | ... | ... | 242'2 | 0'0 | 242'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001332 |
| -0.015218 | ... | ... | 232'2 | 0'0 | 232'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001323 |
| -0.014652 | ... | ... | 222'2 | 0'0 | 222'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001315 |
| -0.014069 | ... | ... | 212'2 | 0'0 | 212'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002312 |
| -0.013472 | ... | ... | 202'2 | 0'0 | 202'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002293 |
| -0.012862 | ... | ... | 192'2 | 0'0 | 192'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002273 |
| -0.012241 | ... | ... | 182'2 | 0'0 | 182'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003124 |
| -0.01161 | ... | ... | 172'2 | 0'0 | 172'2 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003091 |
| -0.010971 | ... | ... | 162'2 | 0'0 | 162'2 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003841 |
| -0.010324 | ... | ... | 152'2 | 0'0 | 152'2 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.00452 |
| -0.00967 | ... | ... | 142'2 | 0'0 | 142'2 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.005134 |
| -0.009011 | ... | ... | 132'2 | 0'0 | 132'2 | 3500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.005689 |
| -0.008346 | ... | ... | 122'2 | 0'0 | 122'2 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.007325 |
| -0.008042 | ... | ... | 112'3 | 0'0 | 112'3 | 3700 | 1'4 | -0'1 | 1'5 | ... | ... | -0.008219 |
| -0.008067 | ... | ... | 107'5 | -0'1 | 107'4 | 3750 | 1'6 | -0'1 | 1'7 | ... | ... | -0.009104 |
| -0.008441 | ... | ... | 102'6 | 0'0 | 102'6 | 3800 | 2'1 | 0'0 | 2'1 | ... | ... | -0.010361 |
| -0.009138 | ... | ... | 98'1 | 0'0 | 98'1 | 3850 | 2'3 | -0'1 | 2'4 | ... | ... | -0.011076 |
| -0.009797 | ... | ... | 93'4 | 0'0 | 93'4 | 3900 | 2'6 | -0'1 | 2'7 | ... | ... | -0.012123 |
| -0.010416 | ... | ... | 89'0 | -0'1 | 88'7 | 3950 | 3'2 | -0'1 | 3'3 | ... | ... | -0.013429 |
| -0.011601 | ... | ... | 84'5 | -0'1 | 84'4 | 4000 | 3'7 | -0'1 | 4'0 | ... | ... | -0.014926 |
| -0.01269 | ... | ... | 80'2 | -0'1 | 80'1 | 4050 | 4'4 | -0'1 | 4'5 | ... | ... | -0.016242 |
| -0.014223 | ... | ... | 76'1 | -0'1 | 76'0 | 4100 | 5'2 | -0'2 | 5'4 | ... | ... | -0.01768 |
| -0.015853 | ... | ... | 72'1 | -0'1 | 72'0 | 4150 | 6'2 | -0'1 | 6'3 | ... | ... | -0.019454 |
| -0.017302 | ... | ... | 68'2 | -0'2 | 68'0 | 4200 | 7'2 | -0'2 | 7'4 | ... | ... | -0.020969 |
| -0.019234 | ... | ... | 64'4 | -0'1 | 64'3 | 4250 | 8'3 | -0'2 | 8'5 | ... | ... | -0.022475 |
| -0.020914 | ... | ... | 60'7 | -0'1 | 60'6 | 4300 | 9'6 | -0'2 | 10'0 | ... | ... | -0.024145 |
| -0.022548 | ... | ... | 57'4 | -0'2 | 57'2 | 4350 | 11'2 | -0'2 | 11'4 | ... | ... | -0.025716 |
| -0.024287 | ... | ... | 54'2 | -0'2 | 54'0 | 4400 | 12'6 | -0'2 | 13'0 | ... | ... | -0.026992 |
| -0.025912 | ... | ... | 51'1 | -0'2 | 50'7 | 4450 | 14'4 | -0'3 | 14'7 | ... | ... | -0.028329 |
| -0.027411 | ... | ... | 48'1 | -0'2 | 47'7 | 4500 | 16'4 | -0'2 | 16'6 | ... | ... | -0.029682 |
| -0.028775 | ... | ... | 45'2 | -0'2 | 45'0 | 4550 | 18'4 | -0'2 | 18'6 | ... | ... | -0.030721 |
| -0.030141 | ... | ... | 42'5 | -0'2 | 42'3 | 4600 | 20'5 | -0'2 | 20'7 | ... | ... | -0.031609 |
| -0.031211 | ... | ... | 40'0 | -0'2 | 39'6 | 4650 | 23'0 | -0'2 | 23'2 | ... | ... | -0.032484 |
| -0.032134 | ... | ... | 37'5 | -0'3 | 37'2 | 4700 | 25'3 | -0'2 | 25'5 | ... | ... | -0.033062 |
| -0.033044 | ... | ... | 35'2 | -0'2 | 35'0 | 4750 | 27'7 | -0'2 | 28'1 | ... | ... | -0.03349 |
| -0.033676 | 32'3 | 32'0 | 33'0 | -0'2 | 32'6 | 4800 | 30'5 | -0'2 | 30'7 | ... | ... | -0.033907 |
| -0.034171 | ... | ... | 30'7 | -0'2 | 30'5 | 4850 | 33'3 | -0'2 | 33'5 | ... | ... | -0.034051 |
| -0.034669 | ... | ... | 28'7 | -0'1 | 28'6 | 4900 | 36'2 | -0'1 | 36'3 | ... | ... | -0.034067 |
| -0.034914 | ... | ... | 27'0 | -0'1 | 26'7 | 4950 | 39'2 | -0'1 | 39'3 | ... | ... | -0.033964 |
| -0.034911 | ... | ... | 25'1 | -0'1 | 25'0 | 5000 | 42'3 | 0'0 | 42'3 | ... | ... | -0.033756 |
| -0.034948 | ... | ... | 23'4 | -0'1 | 23'3 | 5050 | 45'4 | -0'1 | 45'5 | ... | ... | -0.033313 |
| -0.034758 | ... | ... | 21'7 | -0'1 | 21'6 | 5100 | 48'7 | 0'0 | 48'7 | ... | ... | -0.032933 |
| -0.034646 | ... | ... | 20'3 | 0'0 | 20'3 | 5150 | 52'2 | 0'0 | 52'2 | ... | ... | -0.032343 |
| -0.034331 | ... | ... | 19'0 | 0'0 | 19'0 | 5200 | 55'6 | 0'0 | 55'6 | ... | ... | -0.031705 |
| -0.033815 | ... | ... | 17'5 | 0'0 | 17'5 | 5250 | 59'3 | 0'0 | 59'3 | ... | ... | -0.031037 |
| -0.033442 | ... | ... | 16'4 | 0'0 | 16'4 | 5300 | 63'0 | 0'0 | 63'0 | ... | ... | -0.03019 |
| -0.032897 | ... | ... | 15'3 | 0'0 | 15'3 | 5350 | 66'7 | 0'1 | 66'6 | ... | ... | -0.029524 |
| -0.032368 | ... | ... | 14'3 | 0'0 | 14'3 | 5400 | 70'5 | -0'1 | 70'6 | ... | ... | -0.028525 |
| -0.031684 | ... | ... | 13'4 | -0'1 | 13'3 | 5450 | 74'5 | 0'0 | 74'5 | ... | ... | -0.027754 |
| -0.031051 | ... | ... | 12'5 | -0'1 | 12'4 | 5500 | 78'5 | -0'1 | 78'6 | ... | ... | -0.026857 |
| -0.030496 | ... | ... | 11'6 | 0'0 | 11'6 | 5550 | 82'6 | 0'0 | 82'6 | ... | ... | -0.026046 |
| -0.029823 | ... | ... | 11'1 | -0'1 | 11'0 | 5600 | 86'7 | -0'1 | 87'0 | ... | ... | -0.025127 |
| -0.029267 | ... | ... | 10'3 | 0'0 | 10'3 | 5650 | 91'1 | -0'1 | 91'2 | ... | ... | -0.024332 |
| -0.028612 | ... | ... | 9'6 | 0'0 | 9'6 | 5700 | 95'4 | 0'0 | 95'4 | ... | ... | -0.023687 |
| -0.027858 | ... | ... | 9'2 | -0'1 | 9'1 | 5750 | 99'6 | -0'1 | 99'7 | ... | ... | -0.022728 |
| -0.027273 | ... | ... | 8'6 | -0'1 | 8'5 | 5800 | 104'2 | 0'0 | 104'2 | ... | ... | -0.022192 |
| -0.026609 | ... | ... | 8'2 | -0'1 | 8'1 | 5850 | 108'5 | -0'1 | 108'6 | ... | ... | -0.021346 |
| -0.025866 | ... | ... | 7'6 | -0'1 | 7'5 | 5900 | 113'1 | -0'1 | 113'2 | ... | ... | -0.020706 |
| -0.024767 | ... | ... | 7'0 | -0'1 | 6'7 | 6000 | 122'1 | -0'1 | 122'2 | ... | ... | -0.019286 |
| -0.023438 | ... | ... | 6'2 | -0'1 | 6'1 | 6100 | 131'3 | -0'1 | 131'4 | ... | ... | -0.018288 |
| -0.022586 | ... | ... | 5'6 | -0'1 | 5'5 | 6200 | 140'6 | -0'1 | 140'7 | ... | ... | -0.017491 |
| -0.021591 | ... | ... | 5'2 | -0'1 | 5'1 | 6300 | 150'1 | -0'1 | 150'2 | ... | ... | -0.016614 |
| -0.020452 | ... | ... | 4'6 | -0'1 | 4'5 | 6400 | 159'5 | -0'1 | 159'6 | ... | ... | -0.015996 |
| -0.019585 | ... | ... | 4'3 | -0'1 | 4'2 | 6500 | 169'2 | 0'0 | 169'2 | ... | ... | -0.01567 |
| -0.018615 | ... | ... | 4'0 | -0'1 | 3'7 | 6600 | 178'7 | -0'1 | 179'0 | ... | ... | -0.015317 |
| -0.017996 | ... | ... | 3'6 | -0'1 | 3'5 | 6700 | 188'5 | 0'0 | 188'5 | ... | ... | -0.015289 |
| -0.017315 | ... | ... | 3'4 | -0'1 | 3'3 | 6800 | 198'3 | 0'0 | 198'3 | ... | ... | -0.015249 |
| -0.016572 | ... | ... | 3'2 | -0'1 | 3'1 | 6900 | 208'1 | -0'1 | 208'2 | ... | ... | -0.015199 |
| -0.016272 | ... | ... | 3'1 | -0'1 | 3'0 | 7000 | 218'0 | -0'1 | 218'1 | ... | ... | -0.0155 |
| -0.015425 | ... | ... | 2'7 | -0'1 | 2'6 | 7100 | 227'7 | -0'1 | 228'0 | ... | ... | -0.015797 |
| -0.015056 | ... | ... | 2'6 | -0'1 | 2'5 | 7200 | 237'7 | 0'0 | 237'7 | ... | ... | -0.016453 |
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.