Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.03021 | ... | ... | 224'2 | 0'4 | 224'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004492 |
| -0.028957 | ... | ... | 214'2 | 0'4 | 214'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004461 |
| -0.027686 | ... | ... | 204'2 | 0'4 | 204'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004429 |
| -0.026399 | ... | ... | 194'2 | 0'4 | 194'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004395 |
| -0.0251 | ... | ... | 184'2 | 0'4 | 184'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004359 |
| -0.023788 | ... | ... | 174'2 | 0'4 | 174'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00432 |
| -0.022467 | ... | ... | 164'2 | 0'4 | 164'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004279 |
| -0.021137 | ... | ... | 154'2 | 0'4 | 154'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004234 |
| -0.019799 | ... | ... | 144'2 | 0'4 | 144'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004187 |
| -0.018454 | ... | ... | 134'2 | 0'4 | 134'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004137 |
| -0.017104 | ... | ... | 124'2 | 0'4 | 124'6 | 3200 | 0'2 | 0'1 | 0'1 | ... | ... | -0.007179 |
| -0.015748 | ... | ... | 114'2 | 0'4 | 114'6 | 3300 | 0'3 | 0'1 | 0'2 | ... | ... | -0.009765 |
| -0.014388 | ... | ... | 104'2 | 0'4 | 104'6 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009584 |
| -0.013706 | ... | ... | 99'2 | 0'4 | 99'6 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009487 |
| -0.014824 | ... | ... | 94'2 | 0'5 | 94'7 | 3500 | 0'4 | 0'1 | 0'3 | ... | ... | -0.011755 |
| -0.01414 | ... | ... | 89'3 | 0'4 | 89'7 | 3550 | 0'5 | 0'1 | 0'4 | ... | ... | -0.013802 |
| -0.013455 | ... | ... | 84'3 | 0'4 | 84'7 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013621 |
| -0.016181 | ... | ... | 79'4 | 0'5 | 80'1 | 3650 | 0'7 | 0'1 | 0'6 | ... | ... | -0.017342 |
| -0.0171 | ... | ... | 74'6 | 0'4 | 75'2 | 3700 | 1'0 | 0'1 | 0'7 | ... | ... | -0.018865 |
| -0.017946 | ... | ... | 69'7 | 0'4 | 70'3 | 3750 | 1'1 | 0'0 | 1'1 | ... | ... | -0.020232 |
| -0.020175 | ... | ... | 65'2 | 0'3 | 65'5 | 3800 | 1'3 | 0'0 | 1'3 | ... | ... | -0.022994 |
| -0.023512 | ... | ... | 60'5 | 0'3 | 61'0 | 3850 | 1'6 | 0'0 | 1'6 | ... | ... | -0.026786 |
| -0.02883 | ... | ... | 56'0 | 0'5 | 56'5 | 3900 | 2'2 | 0'0 | 2'2 | ... | ... | -0.031247 |
| -0.032254 | ... | ... | 51'5 | 0'4 | 52'1 | 3950 | 2'6 | 0'0 | 2'6 | ... | ... | -0.034962 |
| -0.037078 | ... | ... | 47'3 | 0'4 | 47'7 | 4000 | 3'4 | 0'0 | 3'4 | 3'5 | 3'3 | -0.039987 |
| -0.041875 | ... | ... | 43'2 | 0'4 | 43'6 | 4050 | 4'3 | 0'0 | 4'3 | 4'2 | 4'2 | -0.044863 |
| -0.047214 | ... | ... | 39'3 | 0'4 | 39'7 | 4100 | 5'4 | 0'0 | 5'4 | 5'5 | 5'4 | -0.050178 |
| -0.052674 | ... | ... | 35'6 | 0'4 | 36'2 | 4150 | 6'6 | 0'0 | 6'6 | 6'7 | 6'4 | -0.05484 |
| -0.057935 | ... | ... | 32'3 | 0'4 | 32'7 | 4200 | 8'3 | 0'0 | 8'3 | 8'5 | 8'0 | -0.05999 |
| -0.062199 | ... | ... | 29'2 | 0'3 | 29'5 | 4250 | 10'1 | 0'0 | 10'1 | 10'3 | 10'2 | -0.064081 |
| -0.066485 | 26'7 | 26'7 | 26'2 | 0'4 | 26'6 | 4300 | 12'1 | 0'0 | 12'1 | 12'4 | 11'7 | -0.067628 |
| -0.069597 | 24'1 | 24'0 | 23'5 | 0'3 | 24'0 | 4350 | 14'3 | -0'1 | 14'4 | 14'6 | 14'3 | -0.070527 |
| -0.072042 | 21'4 | 21'0 | 21'2 | 0'2 | 21'4 | 4400 | 16'6 | -0'2 | 17'0 | 17'1 | 16'6 | -0.072261 |
| -0.073349 | 19'1 | 19'1 | 19'0 | 0'1 | 19'1 | 4450 | 19'3 | -0'3 | 19'6 | 19'7 | 19'2 | -0.073337 |
| -0.074519 | 17'4 | 17'0 | 17'0 | 0'1 | 17'1 | 4500 | 22'3 | -0'2 | 22'5 | 23'1 | 22'0 | -0.074278 |
| -0.074686 | 15'3 | 15'2 | 15'1 | 0'1 | 15'2 | 4550 | 25'3 | -0'3 | 25'6 | ... | ... | -0.073734 |
| -0.073938 | 13'7 | 13'3 | 13'4 | 0'0 | 13'4 | 4600 | 28'5 | -0'4 | 29'1 | 29'0 | 29'0 | -0.072773 |
| -0.072912 | 12'4 | 11'7 | 12'0 | 0'0 | 12'0 | 4650 | 32'0 | -0'4 | 32'4 | ... | ... | -0.071012 |
| -0.071812 | 11'2 | 10'4 | 10'5 | 0'1 | 10'6 | 4700 | 35'6 | -0'3 | 36'1 | 36'3 | 36'3 | -0.069728 |
| -0.069626 | 9'7 | 9'3 | 9'4 | 0'0 | 9'4 | 4750 | 39'4 | -0'3 | 39'7 | ... | ... | -0.067398 |
| -0.067709 | 8'6 | 8'3 | 8'3 | 0'1 | 8'4 | 4800 | 43'3 | -0'3 | 43'6 | ... | ... | -0.064706 |
| -0.064896 | 7'7 | 7'5 | 7'3 | 0'1 | 7'4 | 4850 | 47'3 | -0'3 | 47'6 | ... | ... | -0.061797 |
| -0.062751 | 6'7 | 6'5 | 6'5 | 0'1 | 6'6 | 4900 | 51'5 | -0'2 | 51'7 | ... | ... | -0.059604 |
| -0.05992 | 6'1 | 5'7 | 5'7 | 0'1 | 6'0 | 4950 | 55'6 | -0'3 | 56'1 | ... | ... | -0.055947 |
| -0.057305 | 5'6 | 5'1 | 5'2 | 0'1 | 5'3 | 5000 | 60'1 | -0'3 | 60'4 | 60'1 | 60'1 | -0.053342 |
| -0.055084 | 4'7 | 4'7 | 4'6 | 0'1 | 4'7 | 5050 | 64'5 | -0'3 | 65'0 | ... | ... | -0.051185 |
| -0.052409 | 4'3 | 4'3 | 4'2 | 0'1 | 4'3 | 5100 | 69'1 | -0'3 | 69'4 | ... | ... | -0.048637 |
| -0.050374 | ... | ... | 3'7 | 0'1 | 4'0 | 5150 | 73'5 | -0'3 | 74'0 | ... | ... | -0.045702 |
| -0.048006 | 3'5 | 3'4 | 3'4 | 0'1 | 3'5 | 5200 | 78'2 | -0'3 | 78'5 | ... | ... | -0.043514 |
| -0.045304 | 3'2 | 3'2 | 3'2 | 0'0 | 3'2 | 5250 | 82'7 | -0'4 | 83'3 | ... | ... | -0.041059 |
| -0.043557 | ... | ... | 3'0 | 0'0 | 3'0 | 5300 | 87'5 | -0'3 | 88'0 | ... | ... | -0.039586 |
| -0.041599 | ... | ... | 2'6 | 0'0 | 2'6 | 5350 | 92'3 | -0'3 | 92'6 | ... | ... | -0.037962 |
| -0.039429 | ... | ... | 2'4 | 0'0 | 2'4 | 5400 | 97'0 | -0'5 | 97'5 | ... | ... | -0.034839 |
| -0.038527 | ... | ... | 2'3 | 0'0 | 2'3 | 5450 | 101'7 | -0'4 | 102'3 | ... | ... | -0.034272 |
| -0.035994 | ... | ... | 2'2 | -0'1 | 2'1 | 5500 | 106'5 | -0'5 | 107'2 | ... | ... | -0.032211 |
| -0.034852 | ... | ... | 2'1 | -0'1 | 2'0 | 5550 | 111'4 | -0'4 | 112'0 | ... | ... | -0.031501 |
| -0.033617 | ... | ... | 2'0 | -0'1 | 1'7 | 5600 | 116'3 | -0'4 | 116'7 | ... | ... | -0.030742 |
| -0.032289 | ... | ... | 1'7 | -0'1 | 1'6 | 5650 | 121'2 | -0'4 | 121'6 | ... | ... | -0.029936 |
| -0.030868 | ... | ... | 1'6 | -0'1 | 1'5 | 5700 | 126'1 | -0'4 | 126'5 | ... | ... | -0.029085 |
| -0.029352 | ... | ... | 1'5 | -0'1 | 1'4 | 5750 | 131'0 | -0'5 | 131'5 | ... | ... | -0.02819 |
| -0.029623 | ... | ... | 1'4 | 0'0 | 1'4 | 5800 | 135'7 | -0'5 | 136'4 | ... | ... | -0.027253 |
| -0.026246 | 1'3 | 1'3 | 1'3 | -0'1 | 1'2 | 5900 | 145'6 | -0'4 | 146'2 | ... | ... | -0.026966 |
| -0.026657 | ... | ... | 1'2 | 0'0 | 1'2 | 6000 | 155'5 | -0'4 | 156'1 | ... | ... | -0.02663 |
| -0.024943 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 165'4 | -0'4 | 166'0 | ... | ... | -0.026251 |
| -0.023075 | ... | ... | 1'0 | 0'0 | 1'0 | 6200 | 175'3 | -0'5 | 176'0 | ... | ... | -0.025834 |
| -0.02105 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 185'3 | -0'4 | 185'7 | ... | ... | -0.02719 |
| -0.021288 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 195'3 | -0'4 | 195'7 | ... | ... | -0.028545 |
| -0.019058 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 205'2 | -0'4 | 205'6 | ... | ... | -0.02809 |
| -0.019245 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 215'2 | -0'4 | 215'6 | ... | ... | -0.029441 |
| -0.016806 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 225'2 | -0'4 | 225'6 | ... | ... | -0.03079 |
| -0.016951 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 235'2 | -0'4 | 235'6 | ... | ... | -0.032136 |
| -0.01429 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 245'2 | -0'4 | 245'6 | ... | ... | -0.033481 |
| -0.014399 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 255'2 | -0'4 | 255'6 | ... | ... | -0.034824 |
| -0.014503 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 265'2 | -0'4 | 265'6 | ... | ... | -0.036164 |
| -0.011563 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 275'2 | -0'4 | 275'6 | ... | ... | -0.037502 |
| -0.011637 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 285'2 | -0'4 | 285'6 | ... | ... | -0.038838 |
| -0.011708 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 295'2 | -0'4 | 295'6 | ... | ... | -0.040171 |
| -0.011777 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 305'2 | -0'4 | 305'6 | ... | ... | -0.041503 |
| -0.008484 | ... | ... | 0'3 | -0'1 | 0'2 | 7600 | 315'2 | -0'4 | 315'6 | ... | ... | -0.042832 |
| -0.008528 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 325'2 | -0'4 | 325'6 | ... | ... | -0.044158 |
| -0.00857 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 335'2 | -0'4 | 335'6 | ... | ... | -0.045483 |
| -0.008612 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 345'2 | -0'4 | 345'6 | ... | ... | -0.046805 |
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.