Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.030397 | ... | ... | 230'0 | 0'0 | 230'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004404 |
| -0.029169 | ... | ... | 220'0 | 0'0 | 220'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004375 |
| -0.027924 | ... | ... | 210'0 | 0'0 | 210'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004345 |
| -0.026662 | ... | ... | 200'0 | 0'0 | 200'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004312 |
| -0.025387 | ... | ... | 190'0 | 0'0 | 190'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004278 |
| -0.024101 | ... | ... | 180'0 | 0'0 | 180'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004241 |
| -0.022804 | ... | ... | 170'0 | 0'0 | 170'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004202 |
| -0.021497 | ... | ... | 160'0 | 0'0 | 160'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00416 |
| -0.020183 | ... | ... | 150'0 | 0'0 | 150'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004116 |
| -0.018862 | ... | ... | 140'0 | 0'0 | 140'0 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007169 |
| -0.017535 | ... | ... | 130'0 | 0'0 | 130'0 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00707 |
| -0.016203 | ... | ... | 120'0 | 0'0 | 120'0 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006963 |
| -0.014866 | ... | ... | 110'0 | 0'0 | 110'0 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006847 |
| -0.014196 | ... | ... | 105'0 | 0'0 | 105'0 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009369 |
| -0.013525 | ... | ... | 100'0 | 0'0 | 100'0 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011621 |
| -0.014606 | ... | ... | 95'1 | 0'0 | 95'1 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.01366 |
| -0.015629 | ... | ... | 90'2 | 0'0 | 90'2 | 3600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.015516 |
| -0.014951 | ... | ... | 85'2 | 0'0 | 85'2 | 3650 | 0'6 | 0'0 | 0'6 | ... | ... | -0.015309 |
| -0.015907 | ... | ... | 80'3 | 0'0 | 80'3 | 3700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.016957 |
| -0.016796 | ... | ... | 75'4 | 0'0 | 75'4 | 3750 | 1'0 | 0'0 | 1'0 | ... | ... | -0.018447 |
| -0.019096 | ... | ... | 70'6 | 0'0 | 70'6 | 3800 | 1'2 | 0'0 | 1'2 | ... | ... | -0.021386 |
| -0.021176 | ... | ... | 66'0 | 0'0 | 66'0 | 3850 | 1'4 | 0'0 | 1'4 | ... | ... | -0.023961 |
| -0.024318 | ... | ... | 61'3 | 0'0 | 61'3 | 3900 | 1'6 | 0'0 | 1'6 | ... | ... | -0.026201 |
| -0.027067 | ... | ... | 56'6 | 0'0 | 56'6 | 3950 | 2'2 | 0'0 | 2'2 | ... | ... | -0.030569 |
| -0.032622 | ... | ... | 52'4 | 0'0 | 52'4 | 4000 | 2'7 | 0'0 | 2'7 | ... | ... | -0.035284 |
| -0.037233 | ... | ... | 48'2 | 0'0 | 48'2 | 4050 | 3'5 | 0'0 | 3'5 | ... | ... | -0.040088 |
| -0.042669 | ... | ... | 44'2 | 0'0 | 44'2 | 4100 | 4'5 | 0'0 | 4'5 | ... | ... | -0.045606 |
| -0.047722 | ... | ... | 40'3 | 0'0 | 40'3 | 4150 | 5'6 | 0'0 | 5'6 | ... | ... | -0.050635 |
| -0.052925 | ... | ... | 36'6 | 0'0 | 36'6 | 4200 | 7'0 | 0'0 | 7'0 | ... | ... | -0.055062 |
| -0.057364 | ... | ... | 33'2 | 0'0 | 33'2 | 4250 | 8'4 | 0'0 | 8'4 | ... | ... | -0.059391 |
| -0.06152 | ... | ... | 30'0 | 0'0 | 30'0 | 4300 | 10'2 | 0'0 | 10'2 | ... | ... | -0.063378 |
| -0.065718 | ... | ... | 27'1 | 0'0 | 27'1 | 4350 | 12'2 | 0'0 | 12'2 | ... | ... | -0.066852 |
| -0.068789 | ... | ... | 24'3 | 0'0 | 24'3 | 4400 | 14'4 | 0'0 | 14'4 | ... | ... | -0.069714 |
| -0.071228 | ... | ... | 21'7 | 0'0 | 21'7 | 4450 | 16'7 | 0'0 | 16'7 | ... | ... | -0.071456 |
| -0.073038 | ... | ... | 19'5 | 0'0 | 19'5 | 4500 | 19'5 | 0'0 | 19'5 | ... | ... | -0.073038 |
| -0.074272 | ... | ... | 17'5 | 0'0 | 17'5 | 4550 | 22'4 | 0'0 | 22'4 | ... | ... | -0.073575 |
| -0.074551 | ... | ... | 15'6 | 0'0 | 15'6 | 4600 | 25'5 | 0'0 | 25'5 | ... | ... | -0.073626 |
| -0.074465 | ... | ... | 14'1 | 0'0 | 14'1 | 4650 | 28'7 | 0'0 | 28'7 | ... | ... | -0.072824 |
| -0.07312 | ... | ... | 12'4 | 0'0 | 12'4 | 4700 | 32'3 | 0'0 | 32'3 | ... | ... | -0.071796 |
| -0.071654 | ... | ... | 11'1 | 0'0 | 11'1 | 4750 | 35'7 | 0'0 | 35'7 | ... | ... | -0.069613 |
| -0.070284 | ... | ... | 10'0 | 0'0 | 10'0 | 4800 | 39'5 | 0'0 | 39'5 | ... | ... | -0.067489 |
| -0.067966 | ... | ... | 8'7 | 0'0 | 8'7 | 4850 | 43'4 | 0'0 | 43'4 | ... | ... | -0.065023 |
| -0.065397 | ... | ... | 7'7 | 0'0 | 7'7 | 4900 | 47'4 | 0'0 | 47'4 | ... | ... | -0.062353 |
| -0.062719 | ... | ... | 7'0 | 0'0 | 7'0 | 4950 | 51'5 | 0'0 | 51'5 | ... | ... | -0.059626 |
| -0.060087 | ... | ... | 6'2 | 0'0 | 6'2 | 5000 | 55'6 | 0'0 | 55'6 | ... | ... | -0.05619 |
| -0.057663 | ... | ... | 5'5 | 0'0 | 5'5 | 5050 | 60'1 | 0'0 | 60'1 | ... | ... | -0.05377 |
| -0.054686 | ... | ... | 5'0 | 0'0 | 5'0 | 5100 | 64'4 | 0'0 | 64'4 | ... | ... | -0.05086 |
| -0.052147 | ... | ... | 4'4 | 0'0 | 4'4 | 5150 | 69'0 | 0'0 | 69'0 | ... | ... | -0.048439 |
| -0.050224 | ... | ... | 4'1 | 0'0 | 4'1 | 5200 | 73'4 | 0'0 | 73'4 | ... | ... | -0.045645 |
| -0.047981 | ... | ... | 3'6 | 0'0 | 3'6 | 5250 | 78'1 | 0'0 | 78'1 | ... | ... | -0.043572 |
| -0.045416 | ... | ... | 3'3 | 0'0 | 3'3 | 5300 | 82'6 | 0'0 | 82'6 | ... | ... | -0.041243 |
| -0.043771 | ... | ... | 3'1 | 0'0 | 3'1 | 5350 | 87'3 | 0'0 | 87'3 | ... | ... | -0.038657 |
| -0.041924 | ... | ... | 2'7 | 0'0 | 2'7 | 5400 | 92'1 | 0'0 | 92'1 | ... | ... | -0.037079 |
| -0.039873 | ... | ... | 2'5 | 0'0 | 2'5 | 5450 | 96'7 | 0'0 | 96'7 | ... | ... | -0.035357 |
| -0.037616 | ... | ... | 2'3 | 0'0 | 2'3 | 5500 | 101'5 | 0'0 | 101'5 | ... | ... | -0.033494 |
| -0.036644 | ... | ... | 2'2 | 0'0 | 2'2 | 5550 | 106'4 | 0'0 | 106'4 | ... | ... | -0.032893 |
| -0.035581 | ... | ... | 2'1 | 0'0 | 2'1 | 5600 | 111'3 | 0'0 | 111'3 | ... | ... | -0.032241 |
| -0.034428 | ... | ... | 2'0 | 0'0 | 2'0 | 5650 | 116'1 | 0'0 | 116'1 | ... | ... | -0.030074 |
| -0.033187 | ... | ... | 1'7 | 0'0 | 1'7 | 5700 | 121'0 | 0'0 | 121'0 | ... | ... | -0.029295 |
| -0.031857 | ... | ... | 1'6 | 0'0 | 1'6 | 5750 | 125'7 | 0'0 | 125'7 | ... | ... | -0.028472 |
| -0.030439 | ... | ... | 1'5 | 0'0 | 1'5 | 5800 | 130'7 | 0'0 | 130'7 | ... | ... | -0.029171 |
| -0.029187 | ... | ... | 1'4 | 0'0 | 1'4 | 5900 | 140'5 | 0'0 | 140'5 | ... | ... | -0.027385 |
| -0.027782 | ... | ... | 1'3 | 0'0 | 1'3 | 6000 | 150'4 | 0'0 | 150'4 | ... | ... | -0.027112 |
| -0.026228 | ... | ... | 1'2 | 0'0 | 1'2 | 6100 | 160'3 | 0'0 | 160'3 | ... | ... | -0.026795 |
| -0.024527 | ... | ... | 1'1 | 0'0 | 1'1 | 6200 | 170'2 | 0'0 | 170'2 | ... | ... | -0.026437 |
| -0.022679 | ... | ... | 1'0 | 0'0 | 1'0 | 6300 | 180'2 | 0'0 | 180'2 | ... | ... | -0.027776 |
| -0.022948 | ... | ... | 1'0 | 0'0 | 1'0 | 6400 | 190'1 | 0'0 | 190'1 | ... | ... | -0.027379 |
| -0.020906 | ... | ... | 0'7 | 0'0 | 0'7 | 6500 | 200'1 | 0'0 | 200'1 | ... | ... | -0.028712 |
| -0.021122 | ... | ... | 0'7 | 0'0 | 0'7 | 6600 | 210'0 | 0'0 | 210'0 | ... | ... | -0.028282 |
| -0.018888 | ... | ... | 0'6 | 0'0 | 0'6 | 6700 | 220'0 | 0'0 | 220'0 | ... | ... | -0.029611 |
| -0.01906 | ... | ... | 0'6 | 0'0 | 0'6 | 6800 | 230'0 | 0'0 | 230'0 | ... | ... | -0.030938 |
| -0.016628 | ... | ... | 0'5 | 0'0 | 0'5 | 6900 | 240'0 | 0'0 | 240'0 | ... | ... | -0.032263 |
| -0.016762 | ... | ... | 0'5 | 0'0 | 0'5 | 7000 | 250'0 | 0'0 | 250'0 | ... | ... | -0.033586 |
| -0.01689 | ... | ... | 0'5 | 0'0 | 0'5 | 7100 | 260'0 | 0'0 | 260'0 | ... | ... | -0.034907 |
| -0.014218 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 270'0 | 0'0 | 270'0 | ... | ... | -0.036225 |
| -0.014314 | ... | ... | 0'4 | 0'0 | 0'4 | 7300 | 280'0 | 0'0 | 280'0 | ... | ... | -0.037542 |
| -0.011404 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 290'0 | 0'0 | 290'0 | ... | ... | -0.038856 |
| -0.011472 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 300'0 | 0'0 | 300'0 | ... | ... | -0.040168 |
| -0.011539 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 310'0 | 0'0 | 310'0 | ... | ... | -0.041478 |
| -0.011604 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 320'0 | 0'0 | 320'0 | ... | ... | -0.042785 |
| -0.011666 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 330'0 | 0'0 | 330'0 | ... | ... | -0.04409 |
| -0.011727 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 340'0 | 0'0 | 340'0 | ... | ... | -0.045393 |
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.