Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.031529 | ... | ... | 228'2 | 0'4 | 228'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004688 |
| -0.030245 | ... | ... | 218'2 | 0'4 | 218'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004657 |
| -0.028943 | ... | ... | 208'2 | 0'4 | 208'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004624 |
| -0.027626 | ... | ... | 198'2 | 0'4 | 198'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004589 |
| -0.026294 | ... | ... | 188'2 | 0'4 | 188'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004552 |
| -0.024951 | ... | ... | 178'2 | 0'4 | 178'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004513 |
| -0.023597 | ... | ... | 168'2 | 0'4 | 168'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004471 |
| -0.022234 | ... | ... | 158'2 | 0'4 | 158'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004426 |
| -0.020863 | ... | ... | 148'2 | 0'4 | 148'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004378 |
| -0.019485 | ... | ... | 138'2 | 0'4 | 138'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004327 |
| -0.018101 | ... | ... | 128'2 | 0'4 | 128'6 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007517 |
| -0.016712 | ... | ... | 118'2 | 0'4 | 118'6 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010235 |
| -0.015318 | ... | ... | 108'2 | 0'4 | 108'6 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010053 |
| -0.014619 | ... | ... | 103'2 | 0'4 | 103'6 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012479 |
| -0.015808 | ... | ... | 98'3 | 0'4 | 98'7 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012346 |
| -0.015106 | ... | ... | 93'3 | 0'4 | 93'7 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.014508 |
| -0.016229 | ... | ... | 88'4 | 0'4 | 89'0 | 3600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.016476 |
| -0.017285 | ... | ... | 83'5 | 0'4 | 84'1 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018267 |
| -0.018271 | ... | ... | 78'6 | 0'4 | 79'2 | 3700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019894 |
| -0.020783 | ... | ... | 74'0 | 0'4 | 74'4 | 3750 | 1'2 | 0'0 | 1'2 | ... | ... | -0.023096 |
| -0.023065 | ... | ... | 69'2 | 0'4 | 69'6 | 3800 | 1'4 | 0'0 | 1'4 | ... | ... | -0.025917 |
| -0.02512 | ... | ... | 64'5 | 0'3 | 65'0 | 3850 | 1'6 | 0'0 | 1'6 | ... | ... | -0.02839 |
| -0.029543 | ... | ... | 60'0 | 0'4 | 60'4 | 3900 | 2'1 | 0'0 | 2'1 | ... | ... | -0.031879 |
| -0.033358 | ... | ... | 55'4 | 0'4 | 56'0 | 3950 | 2'5 | -0'1 | 2'6 | ... | ... | -0.036055 |
| -0.037669 | ... | ... | 51'1 | 0'4 | 51'5 | 4000 | 3'2 | -0'1 | 3'3 | 3'2 | 3'0 | -0.040615 |
| -0.04221 | ... | ... | 47'0 | 0'3 | 47'3 | 4050 | 4'0 | -0'1 | 4'1 | 3'4 | 3'4 | -0.04529 |
| -0.047602 | ... | ... | 43'0 | 0'3 | 43'3 | 4100 | 4'7 | -0'1 | 5'0 | 4'3 | 4'3 | -0.049854 |
| -0.052605 | ... | ... | 39'1 | 0'3 | 39'4 | 4150 | 6'0 | -0'2 | 6'2 | 5'5 | 5'3 | -0.054886 |
| -0.05776 | ... | ... | 35'4 | 0'3 | 35'7 | 4200 | 7'3 | -0'2 | 7'5 | 7'5 | 6'4 | -0.059982 |
| -0.062115 | ... | ... | 32'2 | 0'1 | 32'3 | 4250 | 8'7 | -0'2 | 9'1 | 8'7 | 8'7 | -0.064202 |
| -0.066739 | ... | ... | 29'1 | 0'1 | 29'2 | 4300 | 10'6 | -0'2 | 11'0 | 10'4 | 9'4 | -0.068636 |
| -0.070779 | 27'6 | 27'3 | 26'2 | 0'1 | 26'3 | 4350 | 12'6 | -0'3 | 13'1 | 12'3 | 11'7 | -0.071911 |
| -0.073635 | 26'0 | 23'1 | 23'5 | 0'0 | 23'5 | 4400 | 15'0 | -0'4 | 15'4 | 15'0 | 13'3 | -0.074547 |
| -0.076321 | 23'2 | 20'6 | 21'2 | 0'0 | 21'2 | 4450 | 17'4 | -0'4 | 18'0 | 18'5 | 17'0 | -0.076497 |
| -0.077838 | 21'4 | 19'2 | 19'1 | -0'1 | 19'0 | 4500 | 20'2 | -0'5 | 20'7 | 21'2 | 18'3 | -0.077779 |
| -0.078754 | 17'7 | 17'4 | 17'1 | -0'1 | 17'0 | 4550 | 23'1 | -0'6 | 23'7 | ... | ... | -0.07796 |
| -0.078658 | 17'4 | 15'1 | 15'3 | -0'2 | 15'1 | 4600 | 26'3 | -0'5 | 27'0 | 25'0 | 25'0 | -0.078152 |
| -0.078181 | 13'7 | 13'4 | 13'6 | -0'2 | 13'4 | 4650 | 29'5 | -0'6 | 30'3 | 28'7 | 28'7 | -0.076944 |
| -0.077506 | 14'0 | 12'0 | 12'3 | -0'2 | 12'1 | 4700 | 33'1 | -0'6 | 33'7 | 31'4 | 31'4 | -0.075509 |
| -0.075632 | 12'4 | 10'3 | 11'0 | -0'2 | 10'6 | 4750 | 36'6 | -0'6 | 37'4 | ... | ... | -0.073452 |
| -0.073884 | 11'2 | 9'5 | 9'7 | -0'2 | 9'5 | 4800 | 40'5 | -0'5 | 41'2 | ... | ... | -0.07156 |
| -0.071829 | ... | ... | 8'6 | -0'1 | 8'5 | 4850 | 44'4 | -0'6 | 45'2 | ... | ... | -0.068701 |
| -0.06886 | 8'7 | 7'2 | 7'7 | -0'2 | 7'5 | 4900 | 48'4 | -0'6 | 49'2 | ... | ... | -0.065636 |
| -0.066607 | 7'4 | 7'4 | 7'0 | -0'1 | 6'7 | 4950 | 52'5 | -0'6 | 53'3 | ... | ... | -0.062521 |
| -0.063655 | 7'1 | 5'7 | 6'3 | -0'2 | 6'1 | 5000 | 56'7 | -0'6 | 57'5 | ... | ... | -0.059523 |
| -0.059993 | ... | ... | 5'5 | -0'2 | 5'3 | 5050 | 61'1 | -0'7 | 62'0 | ... | ... | -0.055878 |
| -0.056618 | ... | ... | 5'1 | -0'3 | 4'6 | 5100 | 65'4 | -0'7 | 66'3 | ... | ... | -0.052585 |
| -0.053723 | ... | ... | 4'5 | -0'3 | 4'2 | 5150 | 70'0 | -0'7 | 70'7 | ... | ... | -0.049829 |
| -0.051509 | 4'2 | 3'7 | 4'2 | -0'3 | 3'7 | 5200 | 74'4 | -0'7 | 75'3 | ... | ... | -0.046667 |
| -0.048948 | 4'0 | 3'6 | 3'7 | -0'3 | 3'4 | 5250 | 79'1 | -0'7 | 80'0 | ... | ... | -0.044297 |
| -0.046033 | ... | ... | 3'4 | -0'3 | 3'1 | 5300 | 83'6 | -0'7 | 84'5 | ... | ... | -0.041646 |
| -0.044132 | ... | ... | 3'2 | -0'3 | 2'7 | 5350 | 88'4 | -0'6 | 89'2 | ... | ... | -0.040038 |
| -0.042009 | ... | ... | 3'0 | -0'3 | 2'5 | 5400 | 93'2 | -0'6 | 94'0 | ... | ... | -0.038269 |
| -0.04116 | ... | ... | 2'6 | -0'2 | 2'4 | 5450 | 98'0 | -0'6 | 98'6 | ... | ... | -0.036345 |
| -0.038661 | 2'5 | 1'4 | 2'4 | -0'2 | 2'2 | 5500 | 102'7 | -0'5 | 103'4 | ... | ... | -0.035737 |
| -0.037561 | ... | ... | 2'3 | -0'2 | 2'1 | 5550 | 107'5 | -0'6 | 108'3 | ... | ... | -0.033565 |
| -0.036363 | 2'2 | 2'2 | 2'2 | -0'2 | 2'0 | 5600 | 112'4 | -0'6 | 113'2 | ... | ... | -0.032808 |
| -0.035069 | ... | ... | 2'1 | -0'2 | 1'7 | 5650 | 117'3 | -0'5 | 118'0 | ... | ... | -0.032 |
| -0.033679 | ... | ... | 2'0 | -0'2 | 1'6 | 5700 | 122'2 | -0'5 | 122'7 | ... | ... | -0.031141 |
| -0.034024 | ... | ... | 1'7 | -0'1 | 1'6 | 5750 | 127'1 | -0'5 | 127'6 | ... | ... | -0.030235 |
| -0.032505 | 1'6 | 1'4 | 1'6 | -0'1 | 1'5 | 5800 | 132'1 | -0'4 | 132'5 | ... | ... | -0.030965 |
| -0.031161 | ... | ... | 1'5 | -0'1 | 1'4 | 5900 | 141'7 | -0'5 | 142'4 | ... | ... | -0.029002 |
| -0.029655 | ... | ... | 1'3 | 0'0 | 1'3 | 6000 | 151'6 | -0'4 | 152'2 | ... | ... | -0.028664 |
| -0.027991 | ... | ... | 1'2 | 0'0 | 1'2 | 6100 | 161'5 | -0'4 | 162'1 | ... | ... | -0.028278 |
| -0.026172 | ... | ... | 1'1 | 0'0 | 1'1 | 6200 | 171'4 | -0'4 | 172'0 | ... | ... | -0.027848 |
| -0.021808 | ... | ... | 1'0 | -0'1 | 0'7 | 6300 | 181'3 | -0'4 | 181'7 | ... | ... | -0.027378 |
| -0.02206 | 0'7 | 0'6 | 0'7 | 0'0 | 0'7 | 6400 | 191'3 | -0'4 | 191'7 | ... | ... | -0.028769 |
| -0.019756 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 201'2 | -0'4 | 201'6 | ... | ... | -0.028262 |
| -0.019955 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 211'2 | -0'4 | 211'6 | ... | ... | -0.029649 |
| -0.017431 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 221'2 | -0'4 | 221'6 | ... | ... | -0.031035 |
| -0.017584 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 231'2 | -0'4 | 231'6 | ... | ... | -0.032418 |
| -0.017731 | ... | ... | 0'5 | 0'0 | 0'5 | 6900 | 241'2 | -0'4 | 241'6 | ... | ... | -0.033799 |
| -0.017873 | ... | ... | 0'5 | 0'0 | 0'5 | 7000 | 251'2 | -0'4 | 251'6 | ... | ... | -0.035177 |
| -0.018008 | ... | ... | 0'5 | 0'0 | 0'5 | 7100 | 261'2 | -0'4 | 261'6 | ... | ... | -0.036554 |
| -0.015159 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 271'2 | -0'4 | 271'6 | ... | ... | -0.037928 |
| -0.015261 | ... | ... | 0'4 | 0'0 | 0'4 | 7300 | 281'2 | -0'4 | 281'6 | ... | ... | -0.039301 |
| -0.01536 | ... | ... | 0'4 | 0'0 | 0'4 | 7400 | 291'2 | -0'4 | 291'6 | ... | ... | -0.040671 |
| -0.01223 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 301'2 | -0'4 | 301'6 | ... | ... | -0.042038 |
| -0.0123 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 311'2 | -0'4 | 311'6 | ... | ... | -0.043404 |
| -0.012369 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 321'2 | -0'4 | 321'6 | ... | ... | -0.044767 |
| -0.008903 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 331'2 | -0'4 | 331'6 | ... | ... | -0.046128 |
| -0.008946 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 341'2 | -0'4 | 341'6 | ... | ... | -0.047486 |
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.