Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015714 | ... | ... | 242'2 | 0'0 | 242'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001339 |
| -0.015164 | ... | ... | 232'2 | 0'0 | 232'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00133 |
| -0.014597 | ... | ... | 222'2 | 0'0 | 222'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001321 |
| -0.014014 | ... | ... | 212'2 | 0'0 | 212'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002324 |
| -0.013417 | ... | ... | 202'2 | 0'0 | 202'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002304 |
| -0.012808 | ... | ... | 192'2 | 0'0 | 192'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002284 |
| -0.012189 | ... | ... | 182'2 | 0'0 | 182'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00314 |
| -0.01156 | ... | ... | 172'2 | 0'0 | 172'2 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003107 |
| -0.010922 | ... | ... | 162'2 | 0'0 | 162'2 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003861 |
| -0.010277 | ... | ... | 152'2 | 0'0 | 152'2 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004543 |
| -0.009626 | ... | ... | 142'2 | 0'0 | 142'2 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.005161 |
| -0.008969 | ... | ... | 132'2 | 0'0 | 132'2 | 3500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.005719 |
| -0.008306 | ... | ... | 122'2 | 0'0 | 122'2 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.007364 |
| -0.008011 | ... | ... | 112'3 | 0'0 | 112'3 | 3700 | 1'4 | 0'0 | 1'4 | ... | ... | -0.008264 |
| -0.008044 | ... | ... | 107'4 | 0'0 | 107'4 | 3750 | 1'6 | 0'0 | 1'6 | ... | ... | -0.009154 |
| -0.00843 | ... | ... | 102'6 | 0'0 | 102'6 | 3800 | 2'1 | 0'0 | 2'1 | ... | ... | -0.010417 |
| -0.009144 | ... | ... | 98'1 | 0'0 | 98'1 | 3850 | 2'3 | 0'0 | 2'3 | ... | ... | -0.011137 |
| -0.009819 | ... | ... | 93'4 | 0'0 | 93'4 | 3900 | 2'6 | 0'0 | 2'6 | ... | ... | -0.01219 |
| -0.010452 | ... | ... | 88'7 | 0'0 | 88'7 | 3950 | 3'2 | 0'0 | 3'2 | ... | ... | -0.013504 |
| -0.011657 | ... | ... | 84'4 | 0'0 | 84'4 | 4000 | 3'7 | 0'0 | 3'7 | ... | ... | -0.015011 |
| -0.012764 | ... | ... | 80'1 | 0'0 | 80'1 | 4050 | 4'4 | 0'0 | 4'4 | ... | ... | -0.016335 |
| -0.014319 | ... | ... | 76'0 | 0'0 | 76'0 | 4100 | 5'2 | 0'0 | 5'2 | ... | ... | -0.017782 |
| -0.015969 | ... | ... | 72'0 | 0'0 | 72'0 | 4150 | 6'2 | 0'0 | 6'2 | ... | ... | -0.019567 |
| -0.017434 | ... | ... | 68'0 | 0'0 | 68'0 | 4200 | 7'2 | 0'0 | 7'2 | ... | ... | -0.021093 |
| -0.019386 | ... | ... | 64'3 | 0'0 | 64'3 | 4250 | 8'3 | 0'0 | 8'3 | ... | ... | -0.022609 |
| -0.021081 | ... | ... | 60'6 | 0'0 | 60'6 | 4300 | 9'6 | 0'0 | 9'6 | ... | ... | -0.024292 |
| -0.022728 | ... | ... | 57'2 | 0'0 | 57'2 | 4350 | 11'2 | 0'0 | 11'2 | ... | ... | -0.025874 |
| -0.02448 | ... | ... | 54'0 | 0'0 | 54'0 | 4400 | 12'6 | 0'0 | 12'6 | ... | ... | -0.02716 |
| -0.026117 | ... | ... | 50'7 | 0'0 | 50'7 | 4450 | 14'4 | 0'0 | 14'4 | ... | ... | -0.028507 |
| -0.027625 | ... | ... | 47'7 | 0'0 | 47'7 | 4500 | 16'4 | 0'0 | 16'4 | ... | ... | -0.029872 |
| -0.028997 | ... | ... | 45'0 | 0'0 | 45'0 | 4550 | 18'4 | 0'0 | 18'4 | ... | ... | -0.030921 |
| -0.030369 | ... | ... | 42'3 | 0'0 | 42'3 | 4600 | 20'5 | 0'0 | 20'5 | ... | ... | -0.031818 |
| -0.031444 | ... | ... | 39'6 | 0'0 | 39'6 | 4650 | 23'0 | 0'0 | 23'0 | ... | ... | -0.032701 |
| -0.03237 | ... | ... | 37'2 | 0'0 | 37'2 | 4700 | 25'3 | 0'0 | 25'3 | ... | ... | -0.033287 |
| -0.033283 | ... | ... | 35'0 | 0'0 | 35'0 | 4750 | 27'7 | 0'0 | 27'7 | ... | ... | -0.033722 |
| -0.033916 | ... | ... | 32'6 | 0'0 | 32'6 | 4800 | 30'5 | 0'0 | 30'5 | ... | ... | -0.034145 |
| -0.03441 | ... | ... | 30'5 | 0'0 | 30'5 | 4850 | 33'3 | 0'0 | 33'3 | ... | ... | -0.034294 |
| -0.034908 | ... | ... | 28'6 | 0'0 | 28'6 | 4900 | 36'2 | 0'0 | 36'2 | ... | ... | -0.034314 |
| -0.035152 | ... | ... | 26'7 | 0'0 | 26'7 | 4950 | 39'2 | 0'0 | 39'2 | ... | ... | -0.034214 |
| -0.035146 | ... | ... | 25'0 | 0'0 | 25'0 | 5000 | 42'3 | 0'0 | 42'3 | ... | ... | -0.034007 |
| -0.03518 | ... | ... | 23'3 | 0'0 | 23'3 | 5050 | 45'4 | 0'0 | 45'4 | ... | ... | -0.033564 |
| -0.034985 | ... | ... | 21'6 | 0'0 | 21'6 | 5100 | 48'7 | 0'0 | 48'7 | ... | ... | -0.033185 |
| -0.03487 | ... | ... | 20'3 | 0'0 | 20'3 | 5150 | 52'2 | 0'0 | 52'2 | ... | ... | -0.032594 |
| -0.034551 | ... | ... | 19'0 | 0'0 | 19'0 | 5200 | 55'6 | 0'0 | 55'6 | ... | ... | -0.031952 |
| -0.034029 | ... | ... | 17'5 | 0'0 | 17'5 | 5250 | 59'3 | 0'0 | 59'3 | ... | ... | -0.031282 |
| -0.033652 | ... | ... | 16'4 | 0'0 | 16'4 | 5300 | 63'0 | 0'0 | 63'0 | ... | ... | -0.03043 |
| -0.033101 | ... | ... | 15'3 | 0'0 | 15'3 | 5350 | 66'7 | 0'0 | 66'7 | ... | ... | -0.02976 |
| -0.032567 | ... | ... | 14'3 | 0'0 | 14'3 | 5400 | 70'5 | 0'0 | 70'5 | ... | ... | -0.028753 |
| -0.031877 | ... | ... | 13'3 | 0'0 | 13'3 | 5450 | 74'5 | 0'0 | 74'5 | ... | ... | -0.027977 |
| -0.031239 | ... | ... | 12'4 | 0'0 | 12'4 | 5500 | 78'5 | 0'0 | 78'5 | ... | ... | -0.027072 |
| -0.03068 | ... | ... | 11'6 | 0'0 | 11'6 | 5550 | 82'6 | 0'0 | 82'6 | ... | ... | -0.026253 |
| -0.030001 | ... | ... | 11'0 | 0'0 | 11'0 | 5600 | 86'7 | 0'0 | 86'7 | ... | ... | -0.025325 |
| -0.02944 | ... | ... | 10'3 | 0'0 | 10'3 | 5650 | 91'1 | 0'0 | 91'1 | ... | ... | -0.024521 |
| -0.028781 | ... | ... | 9'6 | 0'0 | 9'6 | 5700 | 95'4 | 0'0 | 95'4 | ... | ... | -0.023867 |
| -0.028021 | ... | ... | 9'1 | 0'0 | 9'1 | 5750 | 99'6 | 0'0 | 99'6 | ... | ... | -0.022896 |
| -0.027431 | ... | ... | 8'5 | 0'0 | 8'5 | 5800 | 104'2 | 0'0 | 104'2 | ... | ... | -0.022353 |
| -0.026763 | ... | ... | 8'1 | 0'0 | 8'1 | 5850 | 108'5 | 0'0 | 108'5 | ... | ... | -0.021495 |
| -0.026015 | ... | ... | 7'5 | 0'0 | 7'5 | 5900 | 113'1 | 0'0 | 113'1 | ... | ... | -0.020844 |
| -0.024908 | ... | ... | 6'7 | 0'0 | 6'7 | 6000 | 122'1 | 0'0 | 122'1 | ... | ... | -0.019399 |
| -0.023571 | ... | ... | 6'1 | 0'0 | 6'1 | 6100 | 131'3 | 0'0 | 131'3 | ... | ... | -0.01838 |
| -0.022713 | ... | ... | 5'5 | 0'0 | 5'5 | 6200 | 140'6 | 0'0 | 140'6 | ... | ... | -0.017563 |
| -0.021712 | ... | ... | 5'1 | 0'0 | 5'1 | 6300 | 150'1 | 0'0 | 150'1 | ... | ... | -0.016663 |
| -0.020566 | ... | ... | 4'5 | 0'0 | 4'5 | 6400 | 159'5 | 0'0 | 159'5 | ... | ... | -0.016025 |
| -0.019693 | ... | ... | 4'2 | 0'0 | 4'2 | 6500 | 169'2 | 0'0 | 169'2 | ... | ... | -0.015682 |
| -0.018717 | ... | ... | 3'7 | 0'0 | 3'7 | 6600 | 178'7 | 0'0 | 178'7 | ... | ... | -0.015311 |
| -0.018095 | ... | ... | 3'5 | 0'0 | 3'5 | 6700 | 188'5 | 0'0 | 188'5 | ... | ... | -0.01527 |
| -0.01741 | ... | ... | 3'3 | 0'0 | 3'3 | 6800 | 198'3 | 0'0 | 198'3 | ... | ... | -0.015216 |
| -0.016662 | ... | ... | 3'1 | 0'0 | 3'1 | 6900 | 208'1 | 0'0 | 208'1 | ... | ... | -0.015152 |
| -0.016361 | ... | ... | 3'0 | 0'0 | 3'0 | 7000 | 218'0 | 0'0 | 218'0 | ... | ... | -0.015444 |
| -0.015508 | ... | ... | 2'6 | 0'0 | 2'6 | 7100 | 227'7 | 0'0 | 227'7 | ... | ... | -0.015733 |
| -0.015137 | ... | ... | 2'5 | 0'0 | 2'5 | 7200 | 237'7 | 0'0 | 237'7 | ... | ... | -0.016387 |
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.