Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.031138 | ... | ... | 224'4 | 3'6 | 228'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004611 |
| -0.029868 | ... | ... | 214'4 | 3'6 | 218'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00458 |
| -0.02858 | ... | ... | 204'4 | 3'6 | 208'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004548 |
| -0.027276 | ... | ... | 194'4 | 3'6 | 198'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004513 |
| -0.025958 | ... | ... | 184'4 | 3'6 | 188'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004477 |
| -0.024628 | ... | ... | 174'4 | 3'6 | 178'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004438 |
| -0.023288 | ... | ... | 164'4 | 3'6 | 168'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004397 |
| -0.021939 | ... | ... | 154'4 | 3'6 | 158'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004353 |
| -0.020582 | ... | ... | 144'4 | 3'6 | 148'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004305 |
| -0.019218 | ... | ... | 134'4 | 3'6 | 138'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004255 |
| -0.017848 | ... | ... | 124'4 | 3'6 | 128'2 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007391 |
| -0.016473 | ... | ... | 114'4 | 3'6 | 118'2 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010062 |
| -0.015093 | ... | ... | 104'4 | 3'6 | 108'2 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009882 |
| -0.014401 | ... | ... | 99'4 | 3'6 | 103'2 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012265 |
| -0.015561 | ... | ... | 94'5 | 3'6 | 98'3 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012134 |
| -0.014867 | ... | ... | 89'5 | 3'6 | 93'3 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.014258 |
| -0.015962 | ... | ... | 84'6 | 3'6 | 88'4 | 3600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.016189 |
| -0.016992 | ... | ... | 79'7 | 3'6 | 83'5 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017947 |
| -0.017953 | ... | ... | 75'0 | 3'6 | 78'6 | 3700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019543 |
| -0.020412 | ... | ... | 70'2 | 3'6 | 74'0 | 3750 | 1'2 | 0'0 | 1'2 | ... | ... | -0.022684 |
| -0.022644 | ... | ... | 65'4 | 3'6 | 69'2 | 3800 | 1'4 | 0'0 | 1'4 | ... | ... | -0.02545 |
| -0.026016 | ... | ... | 60'7 | 3'6 | 64'5 | 3850 | 1'6 | -0'1 | 1'7 | ... | ... | -0.027872 |
| -0.028984 | ... | ... | 56'3 | 3'5 | 60'0 | 3900 | 2'1 | -0'2 | 2'3 | ... | ... | -0.031289 |
| -0.032716 | ... | ... | 52'0 | 3'4 | 55'4 | 3950 | 2'6 | -0'1 | 2'7 | 2'6 | 2'6 | -0.036546 |
| -0.03693 | ... | ... | 47'6 | 3'3 | 51'1 | 4000 | 3'3 | -0'2 | 3'5 | 3'5 | 3'2 | -0.040885 |
| -0.042297 | ... | ... | 43'6 | 3'2 | 47'0 | 4050 | 4'1 | -0'3 | 4'4 | 4'3 | 4'1 | -0.045341 |
| -0.04746 | ... | ... | 39'6 | 3'2 | 43'0 | 4100 | 5'0 | -0'5 | 5'5 | 5'2 | 5'0 | -0.049692 |
| -0.052246 | ... | ... | 36'1 | 3'0 | 39'1 | 4150 | 6'2 | -0'5 | 6'7 | ... | ... | -0.055247 |
| -0.057179 | ... | ... | 32'6 | 2'6 | 35'4 | 4200 | 7'5 | -0'6 | 8'3 | 8'0 | 7'3 | -0.060037 |
| -0.06255 | ... | ... | 29'4 | 2'6 | 32'2 | 4250 | 9'1 | -1'0 | 10'1 | ... | ... | -0.063986 |
| -0.066856 | 28'4 | 27'5 | 26'4 | 2'5 | 29'1 | 4300 | 11'0 | -1'1 | 12'1 | 12'4 | 11'1 | -0.068149 |
| -0.070613 | ... | ... | 23'7 | 2'3 | 26'2 | 4350 | 13'1 | -1'2 | 14'3 | 14'3 | 13'5 | -0.071713 |
| -0.07373 | ... | ... | 21'3 | 2'2 | 23'5 | 4400 | 15'4 | -1'3 | 16'7 | 16'7 | 15'3 | -0.074608 |
| -0.076183 | 19'4 | 19'2 | 19'1 | 2'1 | 21'2 | 4450 | 18'0 | -1'5 | 19'5 | 19'1 | 18'5 | -0.076335 |
| -0.078001 | 19'2 | 17'2 | 17'1 | 2'0 | 19'1 | 4500 | 20'7 | -1'5 | 22'4 | 23'0 | 20'5 | -0.077919 |
| -0.078771 | 17'4 | 15'7 | 15'2 | 1'7 | 17'1 | 4550 | 23'7 | -1'7 | 25'6 | 24'6 | 23'7 | -0.07846 |
| -0.079088 | 15'6 | 13'6 | 13'5 | 1'6 | 15'3 | 4600 | 27'0 | -2'0 | 29'0 | ... | ... | -0.078052 |
| -0.078568 | ... | ... | 12'1 | 1'5 | 13'6 | 4650 | 30'3 | -2'1 | 32'4 | ... | ... | -0.077322 |
| -0.077882 | 12'4 | 11'0 | 10'6 | 1'5 | 12'3 | 4700 | 33'7 | -2'1 | 36'0 | 33'6 | 33'6 | -0.075888 |
| -0.076042 | 11'1 | 9'6 | 9'5 | 1'3 | 11'0 | 4750 | 37'4 | -2'2 | 39'6 | ... | ... | -0.073869 |
| -0.074347 | 10'0 | 8'4 | 8'4 | 1'3 | 9'7 | 4800 | 41'2 | -2'3 | 43'5 | 42'0 | 42'0 | -0.071387 |
| -0.071675 | 8'6 | 7'6 | 7'4 | 1'2 | 8'6 | 4850 | 45'2 | -2'3 | 47'5 | ... | ... | -0.069266 |
| -0.069511 | 7'5 | 7'0 | 6'5 | 1'2 | 7'7 | 4900 | 49'2 | -2'4 | 51'6 | ... | ... | -0.066314 |
| -0.066565 | ... | ... | 6'0 | 1'0 | 7'0 | 4950 | 53'3 | -2'5 | 56'0 | ... | ... | -0.063327 |
| -0.064551 | 6'4 | 5'6 | 5'3 | 1'0 | 6'3 | 5000 | 57'5 | -2'6 | 60'3 | 61'5 | 59'2 | -0.060465 |
| -0.061053 | ... | ... | 4'6 | 0'7 | 5'5 | 5050 | 62'0 | -2'6 | 64'6 | ... | ... | -0.057896 |
| -0.058834 | 5'2 | 4'6 | 4'2 | 0'7 | 5'1 | 5100 | 66'3 | -2'7 | 69'2 | ... | ... | -0.054825 |
| -0.056166 | 4'3 | 4'3 | 3'7 | 0'6 | 4'5 | 5150 | 70'7 | -3'0 | 73'7 | ... | ... | -0.052281 |
| -0.054157 | ... | ... | 3'4 | 0'6 | 4'2 | 5200 | 75'3 | -3'1 | 78'4 | ... | ... | -0.049353 |
| -0.05182 | ... | ... | 3'2 | 0'5 | 3'7 | 5250 | 80'0 | -3'1 | 83'1 | ... | ... | -0.047187 |
| -0.049155 | ... | ... | 3'0 | 0'4 | 3'4 | 5300 | 84'5 | -3'2 | 87'7 | ... | ... | -0.044757 |
| -0.047457 | ... | ... | 2'6 | 0'4 | 3'2 | 5350 | 89'2 | -3'3 | 92'5 | ... | ... | -0.042065 |
| -0.045552 | 2'7 | 2'5 | 2'4 | 0'4 | 3'0 | 5400 | 94'0 | -3'3 | 97'3 | ... | ... | -0.040427 |
| -0.04344 | ... | ... | 2'3 | 0'3 | 2'6 | 5450 | 98'6 | -3'3 | 102'1 | ... | ... | -0.038641 |
| -0.041118 | ... | ... | 2'1 | 0'3 | 2'4 | 5500 | 103'4 | -3'4 | 107'0 | ... | ... | -0.036708 |
| -0.040132 | ... | ... | 2'0 | 0'3 | 2'3 | 5550 | 108'3 | -3'3 | 111'6 | ... | ... | -0.03609 |
| -0.039054 | ... | ... | 1'7 | 0'3 | 2'2 | 5600 | 113'2 | -3'3 | 116'5 | ... | ... | -0.035418 |
| -0.037884 | ... | ... | 1'6 | 0'3 | 2'1 | 5650 | 118'0 | -3'4 | 121'4 | ... | ... | -0.03317 |
| -0.036625 | ... | ... | 1'5 | 0'3 | 2'0 | 5700 | 122'7 | -3'4 | 126'3 | ... | ... | -0.032365 |
| -0.035276 | ... | ... | 1'4 | 0'3 | 1'7 | 5750 | 127'6 | -3'4 | 131'2 | ... | ... | -0.031513 |
| -0.033837 | ... | ... | 1'4 | 0'2 | 1'6 | 5800 | 132'5 | -3'4 | 136'1 | ... | ... | -0.030618 |
| -0.032593 | ... | ... | 1'2 | 0'3 | 1'5 | 5900 | 142'4 | -3'4 | 146'0 | ... | ... | -0.03039 |
| -0.029201 | 1'2 | 1'2 | 1'1 | 0'2 | 1'3 | 6000 | 152'2 | -3'5 | 155'7 | ... | ... | -0.028379 |
| -0.027561 | ... | ... | 1'1 | 0'1 | 1'2 | 6100 | 162'1 | -3'5 | 165'6 | ... | ... | -0.028011 |
| -0.025768 | ... | ... | 1'0 | 0'1 | 1'1 | 6200 | 172'0 | -3'6 | 175'6 | ... | ... | -0.0276 |
| -0.023822 | ... | ... | 0'7 | 0'1 | 1'0 | 6300 | 181'7 | -3'6 | 185'5 | ... | ... | -0.027151 |
| -0.021718 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 191'7 | -3'6 | 195'5 | ... | ... | -0.028528 |
| -0.019448 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 201'6 | -3'6 | 205'4 | ... | ... | -0.028042 |
| -0.019644 | ... | ... | 0'5 | 0'1 | 0'6 | 6600 | 211'6 | -3'6 | 215'4 | ... | ... | -0.029415 |
| -0.017159 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 221'6 | -3'6 | 225'4 | ... | ... | -0.030786 |
| -0.017309 | ... | ... | 0'4 | 0'1 | 0'5 | 6800 | 231'6 | -3'6 | 235'4 | ... | ... | -0.032155 |
| -0.017454 | ... | ... | 0'4 | 0'1 | 0'5 | 6900 | 241'6 | -3'6 | 245'4 | ... | ... | -0.033522 |
| -0.017592 | ... | ... | 0'3 | 0'2 | 0'5 | 7000 | 251'6 | -3'6 | 255'4 | ... | ... | -0.034886 |
| -0.017726 | ... | ... | 0'3 | 0'2 | 0'5 | 7100 | 261'6 | -3'6 | 265'4 | ... | ... | -0.036248 |
| -0.01492 | ... | ... | 0'3 | 0'1 | 0'4 | 7200 | 271'6 | -3'6 | 275'4 | ... | ... | -0.037608 |
| -0.015021 | ... | ... | 0'3 | 0'1 | 0'4 | 7300 | 281'6 | -3'6 | 285'4 | ... | ... | -0.038966 |
| -0.015118 | ... | ... | 0'3 | 0'1 | 0'4 | 7400 | 291'6 | -3'6 | 295'4 | ... | ... | -0.040322 |
| -0.012037 | ... | ... | 0'2 | 0'1 | 0'3 | 7500 | 301'6 | -3'6 | 305'4 | ... | ... | -0.041675 |
| -0.012106 | ... | ... | 0'2 | 0'1 | 0'3 | 7600 | 311'6 | -3'6 | 315'4 | ... | ... | -0.043026 |
| -0.012174 | ... | ... | 0'2 | 0'1 | 0'3 | 7700 | 321'6 | -3'6 | 325'4 | ... | ... | -0.044375 |
| -0.008762 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 331'6 | -3'6 | 335'4 | ... | ... | -0.045722 |
| -0.008805 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 341'6 | -3'6 | 345'4 | ... | ... | -0.047066 |
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.