Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.031248 | ... | ... | 224'4 | 3'6 | 228'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004648 |
| -0.029972 | ... | ... | 214'4 | 3'6 | 218'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004617 |
| -0.028679 | ... | ... | 204'4 | 3'6 | 208'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004585 |
| -0.02737 | ... | ... | 194'4 | 3'6 | 198'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00455 |
| -0.026048 | ... | ... | 184'4 | 3'6 | 188'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004513 |
| -0.024713 | ... | ... | 174'4 | 3'6 | 178'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004474 |
| -0.023369 | ... | ... | 164'4 | 3'6 | 168'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004432 |
| -0.022015 | ... | ... | 154'4 | 3'6 | 158'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004388 |
| -0.020653 | ... | ... | 144'4 | 3'6 | 148'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00434 |
| -0.019284 | ... | ... | 134'4 | 3'6 | 138'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004289 |
| -0.017909 | ... | ... | 124'4 | 3'6 | 128'2 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007451 |
| -0.016529 | ... | ... | 114'4 | 3'6 | 118'2 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010143 |
| -0.015144 | ... | ... | 104'4 | 3'6 | 108'2 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009962 |
| -0.01445 | ... | ... | 99'4 | 3'6 | 103'2 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012365 |
| -0.015627 | ... | ... | 94'5 | 3'6 | 98'3 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012233 |
| -0.01493 | ... | ... | 89'5 | 3'6 | 93'3 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.014374 |
| -0.016041 | ... | ... | 84'6 | 3'6 | 88'4 | 3600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.016321 |
| -0.017086 | ... | ... | 79'7 | 3'6 | 83'5 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018093 |
| -0.018061 | ... | ... | 75'0 | 3'6 | 78'6 | 3700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019702 |
| -0.020548 | ... | ... | 70'2 | 3'6 | 74'0 | 3750 | 1'2 | 0'0 | 1'2 | ... | ... | -0.022868 |
| -0.022805 | ... | ... | 65'4 | 3'6 | 69'2 | 3800 | 1'4 | 0'0 | 1'4 | ... | ... | -0.025657 |
| -0.026211 | ... | ... | 60'7 | 3'6 | 64'5 | 3850 | 1'6 | -0'1 | 1'7 | ... | ... | -0.028099 |
| -0.029209 | ... | ... | 56'3 | 3'5 | 60'0 | 3900 | 2'1 | -0'2 | 2'3 | ... | ... | -0.031544 |
| -0.032977 | ... | ... | 52'0 | 3'4 | 55'4 | 3950 | 2'6 | -0'1 | 2'7 | 2'6 | 2'6 | -0.036844 |
| -0.03723 | ... | ... | 47'6 | 3'3 | 51'1 | 4000 | 3'3 | -0'2 | 3'5 | 3'5 | 3'2 | -0.041219 |
| -0.042645 | ... | ... | 43'6 | 3'2 | 47'0 | 4050 | 4'1 | -0'3 | 4'4 | 4'3 | 4'1 | -0.045711 |
| -0.047853 | ... | ... | 39'6 | 3'2 | 43'0 | 4100 | 5'0 | -0'5 | 5'5 | 5'2 | 5'0 | -0.050098 |
| -0.05268 | ... | ... | 36'1 | 3'0 | 39'1 | 4150 | 6'2 | -0'5 | 6'7 | ... | ... | -0.055699 |
| -0.057654 | ... | ... | 32'6 | 2'6 | 35'4 | 4200 | 7'5 | -0'6 | 8'3 | 8'0 | 7'3 | -0.060528 |
| -0.06307 | ... | ... | 29'4 | 2'6 | 32'2 | 4250 | 9'1 | -1'0 | 10'1 | ... | ... | -0.06451 |
| -0.067411 | 28'4 | 27'5 | 26'4 | 2'5 | 29'1 | 4300 | 11'0 | -1'1 | 12'1 | 12'4 | 11'1 | -0.068708 |
| -0.071198 | ... | ... | 23'7 | 2'3 | 26'2 | 4350 | 13'1 | -1'2 | 14'3 | 14'3 | 13'5 | -0.072303 |
| -0.074341 | ... | ... | 21'3 | 2'2 | 23'5 | 4400 | 15'4 | -1'3 | 16'7 | 16'7 | 15'3 | -0.075222 |
| -0.076813 | 19'4 | 19'2 | 19'1 | 2'1 | 21'2 | 4450 | 18'0 | -1'5 | 19'5 | 19'1 | 18'5 | -0.076964 |
| -0.078644 | 19'2 | 17'2 | 17'1 | 2'0 | 19'1 | 4500 | 20'7 | -1'5 | 22'4 | 23'0 | 20'5 | -0.078562 |
| -0.07942 | 17'4 | 15'7 | 15'2 | 1'7 | 17'1 | 4550 | 23'7 | -1'7 | 25'6 | 24'6 | 23'7 | -0.079109 |
| -0.079739 | 15'6 | 13'6 | 13'5 | 1'6 | 15'3 | 4600 | 27'0 | -2'0 | 29'0 | ... | ... | -0.078699 |
| -0.079213 | ... | ... | 12'1 | 1'5 | 13'6 | 4650 | 30'3 | -2'1 | 32'4 | ... | ... | -0.077963 |
| -0.078521 | 12'4 | 11'0 | 10'6 | 1'5 | 12'3 | 4700 | 33'7 | -2'1 | 36'0 | 33'6 | 33'6 | -0.076519 |
| -0.076666 | 11'1 | 9'6 | 9'5 | 1'3 | 11'0 | 4750 | 37'4 | -2'2 | 39'6 | ... | ... | -0.074483 |
| -0.074956 | 10'0 | 8'4 | 8'4 | 1'3 | 9'7 | 4800 | 41'2 | -2'3 | 43'5 | 42'0 | 42'0 | -0.07198 |
| -0.072261 | 8'6 | 7'6 | 7'4 | 1'2 | 8'6 | 4850 | 45'2 | -2'3 | 47'5 | ... | ... | -0.069842 |
| -0.07008 | 7'5 | 7'0 | 6'5 | 1'2 | 7'7 | 4900 | 49'2 | -2'4 | 51'6 | ... | ... | -0.066865 |
| -0.067109 | ... | ... | 6'0 | 1'0 | 7'0 | 4950 | 53'3 | -2'5 | 56'0 | ... | ... | -0.063851 |
| -0.065078 | 6'4 | 5'6 | 5'3 | 1'0 | 6'3 | 5000 | 57'5 | -2'6 | 60'3 | 61'5 | 59'2 | -0.060965 |
| -0.061552 | ... | ... | 4'6 | 0'7 | 5'5 | 5050 | 62'0 | -2'6 | 64'6 | ... | ... | -0.058373 |
| -0.059314 | 5'2 | 4'6 | 4'2 | 0'7 | 5'1 | 5100 | 66'3 | -2'7 | 69'2 | ... | ... | -0.055274 |
| -0.056624 | 4'3 | 4'3 | 3'7 | 0'6 | 4'5 | 5150 | 70'7 | -3'0 | 73'7 | ... | ... | -0.052706 |
| -0.054598 | ... | ... | 3'4 | 0'6 | 4'2 | 5200 | 75'3 | -3'1 | 78'4 | ... | ... | -0.04975 |
| -0.052243 | ... | ... | 3'2 | 0'5 | 3'7 | 5250 | 80'0 | -3'1 | 83'1 | ... | ... | -0.047563 |
| -0.049555 | ... | ... | 3'0 | 0'4 | 3'4 | 5300 | 84'5 | -3'2 | 87'7 | ... | ... | -0.04511 |
| -0.047843 | ... | ... | 2'6 | 0'4 | 3'2 | 5350 | 89'2 | -3'3 | 92'5 | ... | ... | -0.042391 |
| -0.045923 | 2'7 | 2'5 | 2'4 | 0'4 | 3'0 | 5400 | 94'0 | -3'3 | 97'3 | ... | ... | -0.040735 |
| -0.043793 | ... | ... | 2'3 | 0'3 | 2'6 | 5450 | 98'6 | -3'3 | 102'1 | ... | ... | -0.038929 |
| -0.041453 | ... | ... | 2'1 | 0'3 | 2'4 | 5500 | 103'4 | -3'4 | 107'0 | ... | ... | -0.036976 |
| -0.040459 | ... | ... | 2'0 | 0'3 | 2'3 | 5550 | 108'3 | -3'3 | 111'6 | ... | ... | -0.036348 |
| -0.039371 | ... | ... | 1'7 | 0'3 | 2'2 | 5600 | 113'2 | -3'3 | 116'5 | ... | ... | -0.035666 |
| -0.038192 | ... | ... | 1'6 | 0'3 | 2'1 | 5650 | 118'0 | -3'4 | 121'4 | ... | ... | -0.033393 |
| -0.036922 | ... | ... | 1'5 | 0'3 | 2'0 | 5700 | 122'7 | -3'4 | 126'3 | ... | ... | -0.032576 |
| -0.035562 | ... | ... | 1'4 | 0'3 | 1'7 | 5750 | 127'6 | -3'4 | 131'2 | ... | ... | -0.031713 |
| -0.034112 | ... | ... | 1'4 | 0'2 | 1'6 | 5800 | 132'5 | -3'4 | 136'1 | ... | ... | -0.030804 |
| -0.032858 | ... | ... | 1'2 | 0'3 | 1'5 | 5900 | 142'4 | -3'4 | 146'0 | ... | ... | -0.030566 |
| -0.029438 | 1'2 | 1'2 | 1'1 | 0'2 | 1'3 | 6000 | 152'2 | -3'5 | 155'7 | ... | ... | -0.028526 |
| -0.027784 | ... | ... | 1'1 | 0'1 | 1'2 | 6100 | 162'1 | -3'5 | 165'6 | ... | ... | -0.028145 |
| -0.025977 | ... | ... | 1'0 | 0'1 | 1'1 | 6200 | 172'0 | -3'6 | 175'6 | ... | ... | -0.02772 |
| -0.024015 | ... | ... | 0'7 | 0'1 | 1'0 | 6300 | 181'7 | -3'6 | 185'5 | ... | ... | -0.027257 |
| -0.021894 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 191'7 | -3'6 | 195'5 | ... | ... | -0.028639 |
| -0.019606 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 201'6 | -3'6 | 205'4 | ... | ... | -0.028139 |
| -0.019803 | ... | ... | 0'5 | 0'1 | 0'6 | 6600 | 211'6 | -3'6 | 215'4 | ... | ... | -0.029516 |
| -0.017298 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 221'6 | -3'6 | 225'4 | ... | ... | -0.030892 |
| -0.01745 | ... | ... | 0'4 | 0'1 | 0'5 | 6800 | 231'6 | -3'6 | 235'4 | ... | ... | -0.032265 |
| -0.017595 | ... | ... | 0'4 | 0'1 | 0'5 | 6900 | 241'6 | -3'6 | 245'4 | ... | ... | -0.033637 |
| -0.017735 | ... | ... | 0'3 | 0'2 | 0'5 | 7000 | 251'6 | -3'6 | 255'4 | ... | ... | -0.035006 |
| -0.01787 | ... | ... | 0'3 | 0'2 | 0'5 | 7100 | 261'6 | -3'6 | 265'4 | ... | ... | -0.036373 |
| -0.015041 | ... | ... | 0'3 | 0'1 | 0'4 | 7200 | 271'6 | -3'6 | 275'4 | ... | ... | -0.037738 |
| -0.015142 | ... | ... | 0'3 | 0'1 | 0'4 | 7300 | 281'6 | -3'6 | 285'4 | ... | ... | -0.039101 |
| -0.01524 | ... | ... | 0'3 | 0'1 | 0'4 | 7400 | 291'6 | -3'6 | 295'4 | ... | ... | -0.040461 |
| -0.012134 | ... | ... | 0'2 | 0'1 | 0'3 | 7500 | 301'6 | -3'6 | 305'4 | ... | ... | -0.041819 |
| -0.012204 | ... | ... | 0'2 | 0'1 | 0'3 | 7600 | 311'6 | -3'6 | 315'4 | ... | ... | -0.043175 |
| -0.012272 | ... | ... | 0'2 | 0'1 | 0'3 | 7700 | 321'6 | -3'6 | 325'4 | ... | ... | -0.044529 |
| -0.008833 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 331'6 | -3'6 | 335'4 | ... | ... | -0.04588 |
| -0.008876 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 341'6 | -3'6 | 345'4 | ... | ... | -0.047229 |
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.