Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006801 | ... | ... | 238'4 | 0'0 | 238'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001325 |
| -0.006178 | ... | ... | 228'4 | 0'0 | 228'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001316 |
| -0.005538 | ... | ... | 218'4 | 0'0 | 218'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001307 |
| -0.004881 | ... | ... | 208'4 | 0'0 | 208'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002299 |
| -0.004208 | ... | ... | 198'4 | 0'0 | 198'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00228 |
| -0.003519 | ... | ... | 188'4 | 0'0 | 188'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00226 |
| -0.002816 | ... | ... | 178'4 | 0'0 | 178'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003106 |
| -0.002096 | ... | ... | 168'4 | 0'0 | 168'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003073 |
| -0.001359 | ... | ... | 158'4 | 0'0 | 158'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003818 |
| -0.000603 | ... | ... | 148'4 | 0'0 | 148'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004492 |
| 0.000176 | ... | ... | 138'4 | 0'0 | 138'4 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.005101 |
| 0.000983 | ... | ... | 128'4 | 0'0 | 128'4 | 3500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.005652 |
| 0.00183 | ... | ... | 118'4 | 0'0 | 118'4 | 3600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.00672 |
| 0.002189 | ... | ... | 108'5 | 0'0 | 108'5 | 3700 | 1'4 | 0'0 | 1'4 | ... | ... | -0.008162 |
| 0.001579 | ... | ... | 103'7 | 0'0 | 103'7 | 3750 | 1'6 | 0'0 | 1'6 | ... | ... | -0.009039 |
| 0.000985 | ... | ... | 99'1 | 0'0 | 99'1 | 3800 | 2'1 | 0'0 | 2'1 | ... | ... | -0.010285 |
| 0.000407 | ... | ... | 94'3 | 0'0 | 94'3 | 3850 | 2'4 | 0'0 | 2'4 | ... | ... | -0.011406 |
| -0.000624 | ... | ... | 89'6 | 0'0 | 89'6 | 3900 | 2'7 | 0'0 | 2'7 | ... | ... | -0.012416 |
| -0.002456 | ... | ... | 85'3 | 0'0 | 85'3 | 3950 | 3'3 | 0'0 | 3'3 | ... | ... | -0.013681 |
| -0.00373 | ... | ... | 80'7 | 0'0 | 80'7 | 4000 | 4'0 | 0'0 | 4'0 | ... | ... | -0.015133 |
| -0.005634 | ... | ... | 76'5 | 0'0 | 76'5 | 4050 | 4'6 | 0'0 | 4'6 | ... | ... | -0.016713 |
| -0.007671 | ... | ... | 72'4 | 0'0 | 72'4 | 4100 | 5'4 | 0'0 | 5'4 | ... | ... | -0.018087 |
| -0.009776 | ... | ... | 68'4 | 0'0 | 68'4 | 4150 | 6'4 | 0'0 | 6'4 | ... | ... | -0.019791 |
| -0.012163 | ... | ... | 64'6 | 0'0 | 64'6 | 4200 | 7'4 | 0'0 | 7'4 | ... | ... | -0.021245 |
| -0.014236 | ... | ... | 61'0 | 0'0 | 61'0 | 4250 | 8'6 | 0'0 | 8'6 | ... | ... | -0.022909 |
| -0.01625 | ... | ... | 57'3 | 0'0 | 57'3 | 4300 | 10'1 | 0'0 | 10'1 | ... | ... | -0.024501 |
| -0.018379 | ... | ... | 54'0 | 0'0 | 54'0 | 4350 | 11'5 | 0'0 | 11'5 | ... | ... | -0.025997 |
| -0.020365 | ... | ... | 50'6 | 0'0 | 50'6 | 4400 | 13'2 | 0'0 | 13'2 | ... | ... | -0.027382 |
| -0.022196 | ... | ... | 47'5 | 0'0 | 47'5 | 4450 | 15'0 | 0'0 | 15'0 | ... | ... | -0.028642 |
| -0.024023 | ... | ... | 44'6 | 0'0 | 44'6 | 4500 | 16'7 | 0'0 | 16'7 | ... | ... | -0.029766 |
| -0.025509 | ... | ... | 41'7 | 0'0 | 41'7 | 4550 | 19'0 | 0'0 | 19'0 | ... | ... | -0.030895 |
| -0.026965 | ... | ... | 39'2 | 0'0 | 39'2 | 4600 | 21'2 | 0'0 | 21'2 | ... | ... | -0.031864 |
| -0.028234 | ... | ... | 36'6 | 0'0 | 36'6 | 4650 | 23'5 | 0'0 | 23'5 | ... | ... | -0.032675 |
| -0.029321 | ... | ... | 34'3 | 0'0 | 34'3 | 4700 | 26'0 | 0'0 | 26'0 | ... | ... | -0.033196 |
| -0.03023 | ... | ... | 32'1 | 0'0 | 32'1 | 4750 | 28'6 | 0'0 | 28'6 | ... | ... | -0.033838 |
| -0.032028 | 31'0 | 31'0 | 30'0 | 1'0 | 31'0 | 4800 | 31'4 | 0'0 | 31'4 | ... | ... | -0.034204 |
| -0.031554 | ... | ... | 28'0 | 0'0 | 28'0 | 4850 | 34'3 | 0'0 | 34'3 | ... | ... | -0.034438 |
| -0.03199 | ... | ... | 26'1 | 0'0 | 26'1 | 4900 | 37'3 | 0'0 | 37'3 | ... | ... | -0.03455 |
| -0.032292 | ... | ... | 24'3 | 0'0 | 24'3 | 4950 | 40'4 | 0'0 | 40'4 | ... | ... | -0.034555 |
| -0.032476 | ... | ... | 22'6 | 0'0 | 22'6 | 5000 | 43'6 | 0'0 | 43'6 | ... | ... | -0.034465 |
| -0.032559 | ... | ... | 21'2 | 0'0 | 21'2 | 5050 | 47'1 | 0'0 | 47'1 | ... | ... | -0.034298 |
| -0.03256 | ... | ... | 19'7 | 0'0 | 19'7 | 5100 | 50'4 | 0'0 | 50'4 | ... | ... | -0.033926 |
| -0.032345 | ... | ... | 18'4 | 0'0 | 18'4 | 5150 | 54'0 | 0'0 | 54'0 | ... | ... | -0.033503 |
| -0.032079 | ... | ... | 17'2 | 0'0 | 17'2 | 5200 | 57'5 | 0'0 | 57'5 | ... | ... | -0.033049 |
| -0.031615 | ... | ... | 16'0 | 0'0 | 16'0 | 5250 | 61'3 | 0'0 | 61'3 | ... | ... | -0.032584 |
| -0.031308 | ... | ... | 15'0 | 0'0 | 15'0 | 5300 | 65'1 | 0'0 | 65'1 | ... | ... | -0.031963 |
| -0.030652 | ... | ... | 13'7 | 0'0 | 13'7 | 5350 | 69'0 | 0'0 | 69'0 | ... | ... | -0.031362 |
| -0.030205 | ... | ... | 13'0 | 0'0 | 13'0 | 5400 | 73'0 | 0'0 | 73'0 | ... | ... | -0.030804 |
| -0.029613 | ... | ... | 12'1 | 0'0 | 12'1 | 5450 | 77'0 | 0'0 | 77'0 | ... | ... | -0.030126 |
| -0.028877 | ... | ... | 11'2 | 0'0 | 11'2 | 5500 | 81'1 | 0'0 | 81'1 | ... | ... | -0.029523 |
| -0.028444 | ... | ... | 10'5 | 0'0 | 10'5 | 5550 | 85'2 | 0'0 | 85'2 | ... | ... | -0.028819 |
| -0.027674 | ... | ... | 9'7 | 0'0 | 9'7 | 5600 | 89'4 | 0'0 | 89'4 | ... | ... | -0.028225 |
| -0.027023 | ... | ... | 9'2 | 0'0 | 9'2 | 5650 | 93'7 | 0'0 | 93'7 | ... | ... | -0.027764 |
| -0.026525 | ... | ... | 8'6 | 0'0 | 8'6 | 5700 | 98'1 | 0'0 | 98'1 | ... | ... | -0.027014 |
| -0.025946 | ... | ... | 8'2 | 0'0 | 8'2 | 5750 | 102'5 | 0'0 | 102'5 | ... | ... | -0.026645 |
| -0.025284 | ... | ... | 7'6 | 0'0 | 7'6 | 5800 | 107'0 | 0'0 | 107'0 | ... | ... | -0.025992 |
| -0.024541 | ... | ... | 7'2 | 0'0 | 7'2 | 5850 | 111'4 | 0'0 | 111'4 | ... | ... | -0.025521 |
| -0.024016 | ... | ... | 6'7 | 0'0 | 6'7 | 5900 | 116'1 | 0'0 | 116'1 | ... | ... | -0.025253 |
| -0.022787 | ... | ... | 6'1 | 0'0 | 6'1 | 6000 | 125'2 | 0'0 | 125'2 | ... | ... | -0.024363 |
| -0.022006 | ... | ... | 5'5 | 0'0 | 5'5 | 6100 | 134'4 | 0'0 | 134'4 | ... | ... | -0.023606 |
| -0.020713 | ... | ... | 5'0 | 0'0 | 5'0 | 6200 | 144'0 | 0'0 | 144'0 | ... | ... | -0.0233 |
| -0.019997 | ... | ... | 4'5 | 0'0 | 4'5 | 6300 | 153'4 | 0'0 | 153'4 | ... | ... | -0.022933 |
| -0.019176 | ... | ... | 4'2 | 0'0 | 4'2 | 6400 | 163'0 | 0'0 | 163'0 | ... | ... | -0.022511 |
| -0.018249 | ... | ... | 3'7 | 0'0 | 3'7 | 6500 | 172'5 | 0'0 | 172'5 | ... | ... | -0.02234 |
| -0.017216 | ... | ... | 3'4 | 0'0 | 3'4 | 6600 | 182'3 | 0'0 | 182'3 | ... | ... | -0.022442 |
| -0.016546 | ... | ... | 3'2 | 0'0 | 3'2 | 6700 | 192'1 | 0'0 | 192'1 | ... | ... | -0.022524 |
| -0.015811 | ... | ... | 3'0 | 0'0 | 3'0 | 6800 | 201'7 | 0'0 | 201'7 | ... | ... | -0.022589 |
| -0.015514 | ... | ... | 2'7 | 0'0 | 2'7 | 6900 | 211'6 | 0'0 | 211'6 | ... | ... | -0.022955 |
| -0.015187 | ... | ... | 2'6 | 0'0 | 2'6 | 7000 | 221'5 | 0'0 | 221'5 | ... | ... | -0.023313 |
| -0.014301 | ... | ... | 2'4 | 0'0 | 2'4 | 7100 | 231'5 | 0'0 | 231'5 | ... | ... | -0.023984 |
| -0.013904 | ... | ... | 2'3 | 0'0 | 2'3 | 7200 | 241'4 | 0'0 | 241'4 | ... | ... | -0.024329 |
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.