Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007647 | ... | ... | 130'2 | 0'0 | 130'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016514 |
| -0.002402 | ... | ... | 110'2 | 0'0 | 110'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016043 |
| -0.001032 | ... | ... | 105'2 | 0'0 | 105'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015912 |
| 0.000377 | ... | ... | 100'2 | 0'0 | 100'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015774 |
| 0.001839 | ... | ... | 95'2 | 0'0 | 95'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01563 |
| 0.00338 | ... | ... | 90'2 | 0'0 | 90'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015479 |
| 0.005046 | ... | ... | 85'2 | 0'0 | 85'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015319 |
| 0.007 | ... | ... | 80'2 | 0'0 | 80'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01515 |
| 0.007454 | ... | ... | 75'2 | 0'0 | 75'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014969 |
| 0.00696 | ... | ... | 70'2 | 0'0 | 70'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014778 |
| 0.006467 | ... | ... | 65'2 | 0'0 | 65'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014572 |
| -0.002607 | ... | ... | 60'3 | 0'0 | 60'3 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.02493 |
| -0.001275 | ... | ... | 55'3 | 0'0 | 55'3 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.024474 |
| 0.000114 | ... | ... | 50'3 | 0'0 | 50'3 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023979 |
| -0.010693 | ... | ... | 45'4 | 0'0 | 45'4 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023436 |
| -0.009519 | ... | ... | 40'4 | 0'0 | 40'4 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.031174 |
| -0.017785 | ... | ... | 35'5 | 0'0 | 35'5 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.037489 |
| -0.024404 | ... | ... | 30'6 | 0'0 | 30'6 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.042509 |
| -0.035876 | ... | ... | 26'0 | 0'0 | 26'0 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.051619 |
| -0.045377 | ... | ... | 23'2 | 0'0 | 23'2 | 4180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.059467 |
| -0.049696 | ... | ... | 22'3 | 0'0 | 22'3 | 4190 | 1'1 | 0'0 | 1'1 | ... | ... | -0.058666 |
| -0.053629 | ... | ... | 21'4 | 0'0 | 21'4 | 4200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.062245 |
| -0.057204 | ... | ... | 20'5 | 0'0 | 20'5 | 4210 | 1'3 | 0'0 | 1'3 | ... | ... | -0.065491 |
| -0.060441 | ... | ... | 19'6 | 0'0 | 19'6 | 4220 | 1'4 | 0'0 | 1'4 | ... | ... | -0.068421 |
| -0.063355 | ... | ... | 18'7 | 0'0 | 18'7 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | -0.07474 |
| -0.069633 | ... | ... | 18'1 | 0'0 | 18'1 | 4240 | 1'7 | 0'0 | 1'7 | ... | ... | -0.076899 |
| -0.07176 | ... | ... | 17'2 | 0'0 | 17'2 | 4250 | 2'0 | 0'0 | 2'0 | ... | ... | -0.078771 |
| -0.076878 | ... | ... | 16'4 | 0'0 | 16'4 | 4260 | 2'2 | 0'0 | 2'2 | ... | ... | -0.083537 |
| -0.081365 | ... | ... | 15'6 | 0'0 | 15'6 | 4270 | 2'4 | 0'0 | 2'4 | ... | ... | -0.087708 |
| -0.085263 | ... | ... | 15'0 | 0'0 | 15'0 | 4280 | 2'6 | 0'0 | 2'6 | ... | ... | -0.091317 |
| -0.088601 | ... | ... | 14'2 | 0'0 | 14'2 | 4290 | 3'0 | 0'0 | 3'0 | ... | ... | -0.09439 |
| -0.091399 | ... | ... | 13'4 | 0'0 | 13'4 | 4300 | 3'3 | 0'0 | 3'3 | ... | ... | -0.099503 |
| -0.096164 | ... | ... | 12'7 | 0'0 | 12'7 | 4310 | 3'5 | 0'0 | 3'5 | ... | ... | -0.101437 |
| -0.100185 | ... | ... | 12'2 | 0'0 | 12'2 | 4320 | 4'0 | 0'0 | 4'0 | ... | ... | -0.105221 |
| -0.103505 | ... | ... | 11'5 | 0'0 | 11'5 | 4330 | 4'3 | 0'0 | 4'3 | ... | ... | -0.10833 |
| -0.106155 | ... | ... | 11'0 | 0'0 | 11'0 | 4340 | 4'6 | 0'0 | 4'6 | ... | ... | -0.110791 |
| -0.108156 | ... | ... | 10'3 | 0'0 | 10'3 | 4350 | 5'1 | 0'0 | 5'1 | ... | ... | -0.112624 |
| -0.10952 | ... | ... | 9'6 | 0'0 | 9'6 | 4360 | 5'4 | 0'0 | 5'4 | ... | ... | -0.113838 |
| -0.112261 | ... | ... | 9'2 | 0'0 | 9'2 | 4370 | 6'0 | 0'0 | 6'0 | ... | ... | -0.116443 |
| -0.11232 | ... | ... | 8'5 | 0'0 | 8'5 | 4380 | 6'3 | 0'0 | 6'3 | ... | ... | -0.116391 |
| -0.113695 | ... | ... | 8'1 | 0'0 | 8'1 | 4390 | 6'7 | 0'0 | 6'7 | ... | ... | -0.117673 |
| -0.114391 | ... | ... | 7'5 | 0'0 | 7'5 | 4400 | 7'3 | 0'0 | 7'3 | ... | ... | -0.118298 |
| -0.114416 | ... | ... | 7'1 | 0'0 | 7'1 | 4410 | 7'7 | 0'0 | 7'7 | ... | ... | -0.118273 |
| -0.113769 | ... | ... | 6'5 | 0'0 | 6'5 | 4420 | 8'3 | 0'0 | 8'3 | ... | ... | -0.117599 |
| -0.114417 | ... | ... | 6'2 | 0'0 | 6'2 | 4430 | 9'0 | 0'0 | 9'0 | ... | ... | -0.118242 |
| -0.114437 | ... | ... | 5'7 | 0'0 | 5'7 | 4440 | 9'5 | 0'0 | 9'5 | ... | ... | -0.118279 |
| -0.113838 | ... | ... | 5'4 | 0'0 | 5'4 | 4450 | 10'2 | 0'0 | 10'2 | ... | ... | -0.117719 |
| -0.112624 | ... | ... | 5'1 | 0'0 | 5'1 | 4460 | 10'7 | 0'0 | 10'7 | ... | ... | -0.116569 |
| -0.110792 | ... | ... | 4'6 | 0'0 | 4'6 | 4470 | 11'4 | 0'0 | 11'4 | ... | ... | -0.114826 |
| -0.110571 | ... | ... | 4'4 | 0'0 | 4'4 | 4480 | 12'2 | 0'0 | 12'2 | ... | ... | -0.114702 |
| -0.107552 | ... | ... | 4'1 | 0'0 | 4'1 | 4490 | 12'7 | 0'0 | 12'7 | ... | ... | -0.111828 |
| -0.106293 | ... | ... | 3'7 | 0'0 | 3'7 | 4500 | 13'5 | 0'0 | 13'5 | ... | ... | -0.110713 |
| -0.104557 | ... | ... | 3'5 | 0'0 | 3'5 | 4510 | 14'3 | 0'0 | 14'3 | ... | ... | -0.109145 |
| -0.102344 | ... | ... | 3'3 | 0'0 | 3'3 | 4520 | 15'1 | 0'0 | 15'1 | ... | ... | -0.107126 |
| -0.099648 | ... | ... | 3'1 | 0'0 | 3'1 | 4530 | 15'7 | 0'0 | 15'7 | ... | ... | -0.104654 |
| -0.09646 | ... | ... | 2'7 | 0'0 | 2'7 | 4540 | 16'5 | 0'0 | 16'5 | ... | ... | -0.101722 |
| -0.095744 | ... | ... | 2'6 | 0'0 | 2'6 | 4550 | 17'3 | 0'0 | 17'3 | ... | ... | -0.098321 |
| -0.091675 | ... | ... | 2'4 | 0'0 | 2'4 | 4560 | 18'2 | 0'0 | 18'2 | ... | ... | -0.09746 |
| -0.090325 | ... | ... | 2'3 | 0'0 | 2'3 | 4570 | 19'0 | 0'0 | 19'0 | ... | ... | -0.093222 |
| -0.085331 | ... | ... | 2'1 | 0'0 | 2'1 | 4580 | 19'7 | 0'0 | 19'7 | ... | ... | -0.091767 |
| -0.083334 | ... | ... | 2'0 | 0'0 | 2'0 | 4590 | 20'6 | 0'0 | 20'6 | ... | ... | -0.090069 |
| -0.081074 | ... | ... | 1'7 | 0'0 | 1'7 | 4600 | 21'4 | 0'0 | 21'4 | ... | ... | -0.084587 |
| -0.078549 | ... | ... | 1'6 | 0'0 | 1'6 | 4610 | 22'3 | 0'0 | 22'3 | ... | ... | -0.082277 |
| -0.075755 | ... | ... | 1'5 | 0'0 | 1'5 | 4620 | 23'2 | 0'0 | 23'2 | ... | ... | -0.079721 |
| -0.065677 | ... | ... | 1'2 | 0'0 | 1'2 | 4650 | 26'0 | 0'0 | 26'0 | ... | ... | -0.074838 |
| -0.059197 | ... | ... | 1'0 | 0'0 | 1'0 | 4700 | 30'5 | 0'0 | 30'5 | ... | ... | -0.065218 |
| -0.050208 | ... | ... | 0'6 | 0'0 | 0'6 | 4750 | 35'3 | 0'0 | 35'3 | ... | ... | -0.057752 |
| -0.045488 | ... | ... | 0'5 | 0'0 | 0'5 | 4800 | 40'2 | 0'0 | 40'2 | ... | ... | -0.054376 |
| -0.039661 | ... | ... | 0'4 | 0'0 | 0'4 | 4850 | 45'2 | 0'0 | 45'2 | ... | ... | -0.056564 |
| -0.040702 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 50'1 | 0'0 | 50'1 | ... | ... | -0.052023 |
| -0.041652 | ... | ... | 0'4 | 0'0 | 0'4 | 4950 | 55'1 | 0'0 | 55'1 | ... | ... | -0.053822 |
| -0.034086 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 60'0 | 0'0 | 60'0 | ... | ... | -0.048321 |
| -0.034708 | ... | ... | 0'3 | 0'0 | 0'3 | 5050 | 65'0 | 0'0 | 65'0 | ... | ... | -0.049864 |
| -0.025671 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 69'7 | 0'0 | 69'7 | ... | ... | -0.043509 |
| -0.026044 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 74'7 | 0'0 | 74'7 | ... | ... | -0.044881 |
| -0.026393 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 79'7 | 0'0 | 79'7 | ... | ... | -0.046233 |
| -0.026724 | ... | ... | 0'2 | 0'0 | 0'2 | 5250 | 84'7 | 0'0 | 84'7 | ... | ... | -0.047568 |
| -0.027035 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 89'7 | 0'0 | 89'7 | ... | ... | -0.048889 |
| -0.027331 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 94'7 | 0'0 | 94'7 | ... | ... | -0.050197 |
| -0.015752 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'6 | 0'0 | 99'6 | ... | ... | -0.042708 |
| -0.015891 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'6 | 0'0 | 104'6 | ... | ... | -0.04394 |
| -0.016024 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 109'6 | 0'0 | 109'6 | ... | ... | -0.045166 |
| -0.016152 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 114'6 | 0'0 | 114'6 | ... | ... | -0.046387 |
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.