Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.03034 | ... | ... | 224'6 | 0'0 | 224'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004527 |
| -0.02908 | ... | ... | 214'6 | 0'0 | 214'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004497 |
| -0.027804 | ... | ... | 204'6 | 0'0 | 204'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004464 |
| -0.026512 | ... | ... | 194'6 | 0'0 | 194'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004429 |
| -0.025206 | ... | ... | 184'6 | 0'0 | 184'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004393 |
| -0.023889 | ... | ... | 174'6 | 0'0 | 174'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004354 |
| -0.022562 | ... | ... | 164'6 | 0'0 | 164'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004312 |
| -0.021226 | ... | ... | 154'6 | 0'0 | 154'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004268 |
| -0.019882 | ... | ... | 144'6 | 0'0 | 144'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00422 |
| -0.018532 | ... | ... | 134'6 | 0'0 | 134'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004169 |
| -0.017176 | ... | ... | 124'6 | 0'0 | 124'6 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007236 |
| -0.015814 | ... | ... | 114'6 | 0'0 | 114'6 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009842 |
| -0.014448 | ... | ... | 104'6 | 0'0 | 104'6 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00966 |
| -0.013764 | ... | ... | 99'6 | 0'0 | 99'6 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009562 |
| -0.014896 | ... | ... | 94'7 | 0'0 | 94'7 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011848 |
| -0.014209 | ... | ... | 89'7 | 0'0 | 89'7 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013911 |
| -0.013521 | ... | ... | 84'7 | 0'0 | 84'7 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013729 |
| -0.016277 | ... | ... | 80'1 | 0'0 | 80'1 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.01748 |
| -0.017208 | ... | ... | 75'2 | 0'0 | 75'2 | 3700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.019015 |
| -0.018065 | ... | ... | 70'3 | 0'0 | 70'3 | 3750 | 1'1 | 0'0 | 1'1 | ... | ... | -0.020393 |
| -0.020317 | ... | ... | 65'5 | 0'0 | 65'5 | 3800 | 1'3 | 0'0 | 1'3 | ... | ... | -0.023177 |
| -0.023686 | ... | ... | 61'0 | 0'0 | 61'0 | 3850 | 1'6 | 0'0 | 1'6 | ... | ... | -0.026999 |
| -0.029052 | ... | ... | 56'5 | 0'0 | 56'5 | 3900 | 2'2 | 0'0 | 2'2 | ... | ... | -0.031495 |
| -0.032507 | ... | ... | 52'1 | 0'0 | 52'1 | 3950 | 2'6 | 0'0 | 2'6 | ... | ... | -0.03524 |
| -0.037373 | ... | ... | 47'7 | 0'0 | 47'7 | 4000 | 3'4 | 0'0 | 3'4 | ... | ... | -0.040305 |
| -0.042211 | ... | ... | 43'6 | 0'0 | 43'6 | 4050 | 4'3 | 0'0 | 4'3 | ... | ... | -0.04522 |
| -0.047594 | ... | ... | 39'7 | 0'0 | 39'7 | 4100 | 5'4 | 0'0 | 5'4 | ... | ... | -0.050578 |
| -0.0531 | ... | ... | 36'2 | 0'0 | 36'2 | 4150 | 6'6 | 0'0 | 6'6 | ... | ... | -0.055277 |
| -0.058402 | ... | ... | 32'7 | 0'0 | 32'7 | 4200 | 8'3 | 0'0 | 8'3 | ... | ... | -0.060469 |
| -0.062701 | ... | ... | 29'5 | 0'0 | 29'5 | 4250 | 10'1 | 0'0 | 10'1 | ... | ... | -0.064593 |
| -0.067021 | ... | ... | 26'6 | 0'0 | 26'6 | 4300 | 12'1 | 0'0 | 12'1 | ... | ... | -0.068169 |
| -0.070157 | ... | ... | 24'0 | 0'0 | 24'0 | 4350 | 14'3 | 0'0 | 14'3 | ... | ... | -0.071092 |
| -0.072621 | ... | ... | 21'4 | 0'0 | 21'4 | 4400 | 16'6 | 0'0 | 16'6 | ... | ... | -0.072841 |
| -0.073938 | ... | ... | 19'1 | 0'0 | 19'1 | 4450 | 19'3 | 0'0 | 19'3 | ... | ... | -0.073926 |
| -0.073662 | 16'6 | 16'6 | 17'1 | -0'3 | 16'6 | 4500 | 22'3 | 0'0 | 22'3 | ... | ... | -0.074875 |
| -0.075284 | ... | ... | 15'2 | 0'0 | 15'2 | 4550 | 25'3 | 0'0 | 25'3 | ... | ... | -0.074327 |
| -0.076096 | 13'7 | 13'7 | 13'4 | 0'3 | 13'7 | 4600 | 28'5 | 0'0 | 28'5 | ... | ... | -0.073359 |
| -0.074048 | 12'1 | 11'7 | 12'0 | 0'1 | 12'1 | 4650 | 32'0 | 0'0 | 32'0 | ... | ... | -0.071585 |
| -0.072385 | ... | ... | 10'6 | 0'0 | 10'6 | 4700 | 35'6 | 0'0 | 35'6 | ... | ... | -0.07029 |
| -0.070182 | ... | ... | 9'4 | 0'0 | 9'4 | 4750 | 39'4 | 0'0 | 39'4 | ... | ... | -0.067942 |
| -0.068249 | ... | ... | 8'4 | 0'0 | 8'4 | 4800 | 43'3 | 0'0 | 43'3 | ... | ... | -0.065228 |
| -0.065413 | ... | ... | 7'4 | 0'0 | 7'4 | 4850 | 47'3 | 0'0 | 47'3 | ... | ... | -0.062295 |
| -0.063251 | ... | ... | 6'6 | 0'0 | 6'6 | 4900 | 51'5 | 0'0 | 51'5 | ... | ... | -0.060084 |
| -0.060397 | ... | ... | 6'0 | 0'0 | 6'0 | 4950 | 55'6 | 0'0 | 55'6 | ... | ... | -0.056396 |
| -0.057761 | ... | ... | 5'3 | 0'0 | 5'3 | 5000 | 60'1 | 0'0 | 60'1 | ... | ... | -0.053769 |
| -0.055522 | ... | ... | 4'7 | 0'0 | 4'7 | 5050 | 64'5 | 0'0 | 64'5 | ... | ... | -0.051592 |
| -0.052826 | ... | ... | 4'3 | 0'0 | 4'3 | 5100 | 69'1 | 0'0 | 69'1 | ... | ... | -0.049022 |
| -0.050774 | 4'0 | 4'0 | 4'0 | 0'0 | 4'0 | 5150 | 73'5 | 0'0 | 73'5 | ... | ... | -0.046061 |
| -0.048388 | ... | ... | 3'5 | 0'0 | 3'5 | 5200 | 78'0 | -0'2 | 78'2 | 78'0 | 78'0 | -0.041542 |
| -0.045664 | ... | ... | 3'2 | 0'0 | 3'2 | 5250 | 82'7 | 0'0 | 82'7 | ... | ... | -0.041375 |
| -0.043903 | 3'0 | 3'0 | 3'0 | 0'0 | 3'0 | 5300 | 87'5 | 0'0 | 87'5 | ... | ... | -0.039887 |
| -0.041929 | ... | ... | 2'6 | 0'0 | 2'6 | 5350 | 92'3 | 0'0 | 92'3 | ... | ... | -0.038246 |
| -0.039742 | ... | ... | 2'4 | 0'0 | 2'4 | 5400 | 97'0 | 0'0 | 97'0 | ... | ... | -0.035093 |
| -0.038832 | ... | ... | 2'3 | 0'0 | 2'3 | 5450 | 101'7 | 0'0 | 101'7 | ... | ... | -0.034519 |
| -0.03628 | ... | ... | 2'1 | 0'0 | 2'1 | 5500 | 106'5 | 0'0 | 106'5 | ... | ... | -0.032436 |
| -0.035129 | ... | ... | 2'0 | 0'0 | 2'0 | 5550 | 111'4 | 0'0 | 111'4 | ... | ... | -0.031718 |
| -0.033883 | ... | ... | 1'7 | 0'0 | 1'7 | 5600 | 116'3 | 0'0 | 116'3 | ... | ... | -0.030949 |
| -0.032545 | ... | ... | 1'6 | 0'0 | 1'6 | 5650 | 121'2 | 0'0 | 121'2 | ... | ... | -0.030132 |
| -0.031112 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 126'1 | 0'0 | 126'1 | ... | ... | -0.02927 |
| -0.029585 | ... | ... | 1'4 | 0'0 | 1'4 | 5750 | 131'0 | 0'0 | 131'0 | ... | ... | -0.028363 |
| -0.029858 | ... | ... | 1'4 | 0'0 | 1'4 | 5800 | 135'7 | 0'0 | 135'7 | ... | ... | -0.027414 |
| -0.026454 | ... | ... | 1'2 | 0'0 | 1'2 | 5900 | 145'6 | 0'0 | 145'6 | ... | ... | -0.027117 |
| -0.026868 | ... | ... | 1'2 | 0'0 | 1'2 | 6000 | 155'5 | 0'0 | 155'5 | ... | ... | -0.026771 |
| -0.02514 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 165'4 | 0'0 | 165'4 | ... | ... | -0.026381 |
| -0.023257 | ... | ... | 1'0 | 0'0 | 1'0 | 6200 | 175'3 | 0'0 | 175'3 | ... | ... | -0.025952 |
| -0.021217 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 185'3 | 0'0 | 185'3 | ... | ... | -0.027315 |
| -0.021456 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 195'3 | 0'0 | 195'3 | ... | ... | -0.028676 |
| -0.019209 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 205'2 | 0'0 | 205'2 | ... | ... | -0.028208 |
| -0.019398 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 215'2 | 0'0 | 215'2 | ... | ... | -0.029565 |
| -0.016939 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 225'2 | 0'0 | 225'2 | ... | ... | -0.03092 |
| -0.017085 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 235'2 | 0'0 | 235'2 | ... | ... | -0.032272 |
| -0.014403 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 245'2 | 0'0 | 245'2 | ... | ... | -0.033622 |
| -0.014512 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 255'2 | 0'0 | 255'2 | ... | ... | -0.034971 |
| -0.014618 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 265'2 | 0'0 | 265'2 | ... | ... | -0.036317 |
| -0.011654 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 275'2 | 0'0 | 275'2 | ... | ... | -0.037661 |
| -0.011729 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 285'2 | 0'0 | 285'2 | ... | ... | -0.039002 |
| -0.011801 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 295'2 | 0'0 | 295'2 | ... | ... | -0.040341 |
| -0.01187 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 305'2 | 0'0 | 305'2 | ... | ... | -0.041679 |
| -0.008551 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 315'2 | 0'0 | 315'2 | ... | ... | -0.043013 |
| -0.008595 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 325'2 | 0'0 | 325'2 | ... | ... | -0.044346 |
| -0.008638 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 335'2 | 0'0 | 335'2 | ... | ... | -0.045676 |
| -0.00868 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 345'2 | 0'0 | 345'2 | ... | ... | -0.047003 |
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.