Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.097836 | ... | ... | 229'6 | 0'2 | 230'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004455 |
| -0.09639 | ... | ... | 219'6 | 0'2 | 220'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004424 |
| -0.094867 | ... | ... | 209'6 | 0'2 | 210'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004392 |
| -0.093268 | ... | ... | 199'6 | 0'2 | 200'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004358 |
| -0.091595 | ... | ... | 189'6 | 0'2 | 190'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004322 |
| -0.089846 | ... | ... | 179'6 | 0'2 | 180'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004283 |
| -0.088022 | ... | ... | 169'6 | 0'2 | 170'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004242 |
| -0.086117 | ... | ... | 159'6 | 0'2 | 160'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004198 |
| -0.084128 | ... | ... | 149'6 | 0'2 | 150'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004151 |
| -0.082048 | ... | ... | 139'6 | 0'2 | 140'0 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00722 |
| -0.079869 | ... | ... | 129'6 | 0'2 | 130'0 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007116 |
| -0.077579 | ... | ... | 119'6 | 0'2 | 120'0 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007002 |
| -0.075163 | ... | ... | 110'0 | 0'0 | 110'0 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006878 |
| -0.073903 | ... | ... | 105'0 | 0'0 | 105'0 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009399 |
| -0.072603 | ... | ... | 100'0 | 0'0 | 100'0 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011644 |
| -0.07222 | ... | ... | 95'1 | 0'0 | 95'1 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013669 |
| -0.071754 | ... | ... | 90'2 | 0'0 | 90'2 | 3600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.015504 |
| -0.07028 | ... | ... | 85'2 | 0'0 | 85'2 | 3650 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01528 |
| -0.069646 | ... | ... | 80'3 | 0'0 | 80'3 | 3700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.016895 |
| -0.068904 | ... | ... | 75'4 | 0'0 | 75'4 | 3750 | 1'0 | 0'0 | 1'0 | ... | ... | -0.018345 |
| -0.068889 | ... | ... | 70'6 | 0'0 | 70'6 | 3800 | 1'2 | 0'0 | 1'2 | ... | ... | -0.021214 |
| -0.068687 | ... | ... | 66'0 | 0'0 | 66'0 | 3850 | 1'4 | 0'0 | 1'4 | ... | ... | -0.0237 |
| -0.069064 | ... | ... | 61'3 | 0'0 | 61'3 | 3900 | 2'1 | 0'3 | 1'6 | 2'1 | 2'1 | -0.029658 |
| -0.069152 | ... | ... | 56'6 | 0'0 | 56'6 | 3950 | 2'2 | 0'0 | 2'2 | ... | ... | -0.030012 |
| -0.04733 | 48'5 | 48'5 | 52'4 | -3'7 | 48'5 | 4000 | 3'5 | 0'6 | 2'7 | 3'5 | 3'3 | -0.040431 |
| -0.072392 | ... | ... | 48'2 | 0'0 | 48'2 | 4050 | 3'5 | 0'0 | 3'5 | ... | ... | -0.038928 |
| -0.074398 | ... | ... | 44'2 | 0'0 | 44'2 | 4100 | 5'5 | 1'0 | 4'5 | 5'5 | 5'3 | -0.0502 |
| -0.076227 | ... | ... | 40'3 | 0'0 | 40'3 | 4150 | 6'5 | 0'7 | 5'6 | 6'5 | 6'3 | -0.053295 |
| -0.078304 | ... | ... | 36'6 | 0'0 | 36'6 | 4200 | 8'2 | 1'2 | 7'0 | 8'2 | 7'5 | -0.058358 |
| -0.064919 | 29'6 | 29'6 | 33'2 | -3'4 | 29'6 | 4250 | 10'2 | 1'6 | 8'4 | 10'3 | 9'5 | -0.063448 |
| -0.081391 | ... | ... | 30'0 | 0'0 | 30'0 | 4300 | 12'1 | 1'7 | 10'2 | 12'1 | 11'4 | -0.066255 |
| -0.069531 | 23'5 | 23'5 | 27'1 | -3'4 | 23'5 | 4350 | 14'0 | 1'6 | 12'2 | 14'0 | 14'0 | -0.067482 |
| -0.074087 | 21'6 | 21'6 | 24'3 | -2'5 | 21'6 | 4400 | 17'0 | 2'4 | 14'4 | 17'0 | 17'0 | -0.071421 |
| -0.072301 | 19'5 | 18'5 | 21'7 | -3'2 | 18'5 | 4450 | 18'4 | 1'5 | 16'7 | 18'4 | 18'4 | -0.068008 |
| -0.073703 | 18'1 | 16'6 | 19'5 | -2'7 | 16'6 | 4500 | 22'4 | 2'7 | 19'5 | 22'4 | 21'7 | -0.072474 |
| -0.074137 | 16'1 | 15'0 | 17'5 | -2'5 | 15'0 | 4550 | 24'3 | 1'7 | 22'4 | 24'3 | 24'3 | -0.067203 |
| -0.074228 | 14'2 | 13'2 | 15'6 | -2'2 | 13'4 | 4600 | 25'5 | 0'0 | 25'5 | ... | ... | -0.057186 |
| -0.072531 | 12'2 | 11'7 | 14'1 | -2'2 | 11'7 | 4650 | 28'7 | 0'0 | 28'7 | ... | ... | -0.053534 |
| -0.070707 | 11'3 | 10'4 | 12'4 | -2'0 | 10'4 | 4700 | 35'6 | 3'3 | 32'3 | 35'6 | 35'6 | -0.066255 |
| -0.073353 | 10'3 | 10'2 | 11'1 | -0'7 | 10'2 | 4750 | 39'1 | 3'2 | 35'7 | 39'1 | 39'1 | -0.061652 |
| -0.068313 | 9'2 | 8'4 | 10'0 | -1'3 | 8'5 | 4800 | 39'5 | 0'0 | 39'5 | ... | ... | -0.037661 |
| -0.068383 | 8'1 | 8'1 | 8'7 | -0'6 | 8'1 | 4850 | 43'4 | 0'0 | 43'4 | ... | ... | -0.030876 |
| -0.06181 | 7'3 | 6'5 | 7'7 | -1'2 | 6'5 | 4900 | 47'4 | 0'0 | 47'4 | ... | ... | -0.023335 |
| -0.066316 | ... | ... | 7'0 | 0'0 | 7'0 | 4950 | 51'5 | 0'0 | 51'5 | ... | ... | -0.015031 |
| -0.057105 | 5'4 | 5'3 | 6'2 | -0'7 | 5'3 | 5000 | 60'4 | 4'6 | 55'6 | 60'4 | 60'4 | -0.050452 |
| -0.0539 | 4'6 | 4'6 | 5'5 | -0'7 | 4'6 | 5050 | 60'1 | 0'0 | 60'1 | ... | ... | 0.0055 |
| -0.051151 | 4'4 | 4'2 | 5'0 | -0'6 | 4'2 | 5100 | 64'4 | 0'0 | 64'4 | ... | ... | 0.005951 |
| -0.050145 | 4'0 | 4'0 | 4'4 | -0'4 | 4'0 | 5150 | 69'0 | 0'0 | 69'0 | ... | ... | 0.006402 |
| -0.052291 | ... | ... | 4'1 | 0'0 | 4'1 | 5200 | 73'4 | 0'0 | 73'4 | ... | ... | 0.006853 |
| -0.049856 | ... | ... | 3'6 | 0'0 | 3'6 | 5250 | 78'1 | 0'0 | 78'1 | ... | ... | 0.007303 |
| -0.047106 | ... | ... | 3'3 | 0'0 | 3'3 | 5300 | 82'6 | 0'0 | 82'6 | ... | ... | 0.007754 |
| -0.045331 | ... | ... | 3'1 | 0'0 | 3'1 | 5350 | 87'3 | 0'0 | 87'3 | ... | ... | 0.008205 |
| -0.043358 | ... | ... | 2'7 | 0'0 | 2'7 | 5400 | 92'1 | 0'0 | 92'1 | ... | ... | 0.008656 |
| -0.038306 | 2'3 | 2'3 | 2'5 | -0'2 | 2'3 | 5450 | 96'7 | 0'0 | 96'7 | ... | ... | 0.009107 |
| -0.035783 | 2'1 | 2'1 | 2'3 | -0'2 | 2'1 | 5500 | 101'5 | 0'0 | 101'5 | ... | ... | 0.009558 |
| -0.03777 | ... | ... | 2'2 | 0'0 | 2'2 | 5550 | 106'4 | 0'0 | 106'4 | ... | ... | 0.010008 |
| -0.033413 | 1'7 | 1'7 | 2'1 | -0'2 | 1'7 | 5600 | 111'3 | 0'0 | 111'3 | ... | ... | 0.010459 |
| -0.035428 | ... | ... | 2'0 | 0'0 | 2'0 | 5650 | 116'1 | 0'0 | 116'1 | ... | ... | 0.01091 |
| -0.034126 | ... | ... | 1'7 | 0'0 | 1'7 | 5700 | 121'0 | 0'0 | 121'0 | ... | ... | 0.011361 |
| -0.032736 | ... | ... | 1'6 | 0'0 | 1'6 | 5750 | 125'7 | 0'0 | 125'7 | ... | ... | 0.011812 |
| -0.031259 | ... | ... | 1'5 | 0'0 | 1'5 | 5800 | 130'7 | 0'0 | 130'7 | ... | ... | 0.012263 |
| -0.029943 | ... | ... | 1'4 | 0'0 | 1'4 | 5900 | 140'5 | 0'0 | 140'5 | ... | ... | 0.013164 |
| -0.028476 | ... | ... | 1'3 | 0'0 | 1'3 | 6000 | 150'4 | 0'0 | 150'4 | ... | ... | 0.014066 |
| -0.026863 | ... | ... | 1'2 | 0'0 | 1'2 | 6100 | 160'3 | 0'0 | 160'3 | ... | ... | 0.014967 |
| -0.025103 | ... | ... | 1'1 | 0'0 | 1'1 | 6200 | 170'2 | 0'0 | 170'2 | ... | ... | 0.015869 |
| -0.023197 | ... | ... | 1'0 | 0'0 | 1'0 | 6300 | 180'2 | 0'0 | 180'2 | ... | ... | 0.016771 |
| -0.023463 | ... | ... | 1'0 | 0'0 | 1'0 | 6400 | 190'1 | 0'0 | 190'1 | ... | ... | 0.017672 |
| -0.021364 | ... | ... | 0'7 | 0'0 | 0'7 | 6500 | 200'1 | 0'0 | 200'1 | ... | ... | 0.018574 |
| -0.021578 | ... | ... | 0'7 | 0'0 | 0'7 | 6600 | 210'0 | 0'0 | 210'0 | ... | ... | 0.019476 |
| -0.019287 | ... | ... | 0'6 | 0'0 | 0'6 | 6700 | 220'0 | 0'0 | 220'0 | ... | ... | 0.020377 |
| -0.019457 | ... | ... | 0'6 | 0'0 | 0'6 | 6800 | 230'0 | 0'0 | 230'0 | ... | ... | 0.021279 |
| -0.016968 | ... | ... | 0'5 | 0'0 | 0'5 | 6900 | 240'0 | -0'2 | 240'2 | ... | ... | 0.022181 |
| -0.0171 | ... | ... | 0'5 | 0'0 | 0'5 | 7000 | 250'0 | -0'2 | 250'2 | ... | ... | 0.023082 |
| -0.017227 | ... | ... | 0'5 | 0'0 | 0'5 | 7100 | 260'0 | -0'2 | 260'2 | ... | ... | 0.023984 |
| -0.014498 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 270'0 | -0'2 | 270'2 | ... | ... | 0.024886 |
| -0.014593 | ... | ... | 0'4 | 0'0 | 0'4 | 7300 | 280'0 | -0'2 | 280'2 | ... | ... | 0.025787 |
| -0.011623 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 7400 | 290'0 | -0'2 | 290'2 | ... | ... | 0.026689 |
| -0.011691 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 300'0 | -0'2 | 300'2 | ... | ... | 0.027591 |
| -0.011757 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 310'0 | -0'2 | 310'2 | ... | ... | 0.028492 |
| -0.011822 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 320'0 | -0'2 | 320'2 | ... | ... | 0.029394 |
| -0.011884 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 330'0 | -0'2 | 330'2 | ... | ... | 0.030296 |
| -0.011944 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 340'0 | -0'2 | 340'2 | ... | ... | 0.031197 |
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.