Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012454 | ... | ... | 254'2 | 0'0 | 254'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001569 |
| -0.012168 | ... | ... | 244'2 | 0'0 | 244'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002168 |
| -0.011854 | ... | ... | 234'2 | 0'0 | 234'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002152 |
| -0.011515 | ... | ... | 224'2 | 0'0 | 224'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00269 |
| -0.011155 | ... | ... | 214'2 | 0'0 | 214'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003184 |
| -0.010776 | ... | ... | 204'2 | 0'0 | 204'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003641 |
| -0.01038 | ... | ... | 194'2 | 0'0 | 194'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004064 |
| -0.009969 | ... | ... | 184'2 | 0'0 | 184'2 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004019 |
| -0.009545 | ... | ... | 174'2 | 0'0 | 174'2 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004403 |
| -0.009111 | ... | ... | 164'2 | 0'0 | 164'2 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004756 |
| -0.008666 | ... | ... | 154'2 | 0'0 | 154'2 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.005078 |
| -0.008212 | ... | ... | 144'2 | 0'0 | 144'2 | 3300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005371 |
| -0.00775 | ... | ... | 134'2 | 0'0 | 134'2 | 3400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.006316 |
| -0.007477 | ... | ... | 124'3 | 0'0 | 124'3 | 3500 | 2'1 | 0'0 | 2'1 | ... | ... | -0.007141 |
| -0.007581 | ... | ... | 114'6 | 0'0 | 114'6 | 3600 | 2'6 | 0'0 | 2'6 | ... | ... | -0.008411 |
| -0.007721 | ... | ... | 110'0 | 0'0 | 110'0 | 3650 | 3'1 | 0'0 | 3'1 | ... | ... | -0.009098 |
| -0.008221 | ... | ... | 105'4 | 0'0 | 105'4 | 3700 | 3'5 | 0'0 | 3'5 | ... | ... | -0.009967 |
| -0.008696 | ... | ... | 101'0 | 0'0 | 101'0 | 3750 | 4'1 | 0'0 | 4'1 | ... | ... | -0.01075 |
| -0.009318 | ... | ... | 96'5 | 0'0 | 96'5 | 3800 | 4'7 | 0'0 | 4'7 | ... | ... | -0.011878 |
| -0.010067 | ... | ... | 92'3 | 0'0 | 92'3 | 3850 | 5'4 | 0'0 | 5'4 | ... | ... | -0.012683 |
| -0.010764 | ... | ... | 88'1 | 0'0 | 88'1 | 3900 | 6'3 | 0'0 | 6'3 | ... | ... | -0.013763 |
| -0.011714 | ... | ... | 84'1 | 0'0 | 84'1 | 3950 | 7'2 | 0'0 | 7'2 | ... | ... | -0.014711 |
| -0.012728 | ... | ... | 80'2 | 0'0 | 80'2 | 4000 | 8'2 | 0'0 | 8'2 | ... | ... | -0.015697 |
| -0.013785 | ... | ... | 76'4 | 0'0 | 76'4 | 4050 | 9'3 | 0'0 | 9'3 | ... | ... | -0.016695 |
| -0.014867 | ... | ... | 72'7 | 0'0 | 72'7 | 4100 | 10'5 | 0'0 | 10'5 | ... | ... | -0.017687 |
| -0.015833 | ... | ... | 69'2 | 0'0 | 69'2 | 4150 | 12'0 | 0'0 | 12'0 | ... | ... | -0.018655 |
| -0.016919 | ... | ... | 65'7 | 0'0 | 65'7 | 4200 | 13'4 | 0'0 | 13'4 | ... | ... | -0.019585 |
| -0.017982 | ... | ... | 62'5 | 0'0 | 62'5 | 4250 | 15'0 | 0'0 | 15'0 | ... | ... | -0.020352 |
| -0.018905 | ... | ... | 59'3 | 0'0 | 59'3 | 4300 | 16'5 | 0'0 | 16'5 | ... | ... | -0.021072 |
| -0.019793 | ... | ... | 56'2 | 0'0 | 56'2 | 4350 | 18'3 | 0'0 | 18'3 | ... | ... | -0.021736 |
| -0.020635 | ... | ... | 53'2 | 0'0 | 53'2 | 4400 | 20'2 | 0'0 | 20'2 | ... | ... | -0.022337 |
| -0.021424 | ... | ... | 50'3 | 0'0 | 50'3 | 4450 | 22'1 | 0'0 | 22'1 | ... | ... | -0.022774 |
| -0.022064 | ... | ... | 47'4 | 0'0 | 47'4 | 4500 | 24'1 | 0'0 | 24'1 | ... | ... | -0.023144 |
| -0.022644 | ... | ... | 44'6 | 0'0 | 44'6 | 4550 | 26'2 | 0'0 | 26'2 | ... | ... | -0.023443 |
| -0.023247 | ... | ... | 42'2 | 0'0 | 42'2 | 4600 | 28'4 | 0'0 | 28'4 | ... | ... | -0.023668 |
| -0.023695 | ... | ... | 39'6 | 0'0 | 39'6 | 4650 | 30'7 | 0'0 | 30'7 | ... | ... | -0.023818 |
| -0.024159 | ... | ... | 37'4 | 0'0 | 37'4 | 4700 | 33'3 | 0'0 | 33'3 | ... | ... | -0.023894 |
| -0.024471 | ... | ... | 35'2 | 0'0 | 35'2 | 4750 | 36'0 | 0'0 | 36'0 | ... | ... | -0.023898 |
| -0.024802 | ... | ... | 33'2 | 0'0 | 33'2 | 4800 | 38'6 | 0'0 | 38'6 | ... | ... | -0.023834 |
| -0.025071 | ... | ... | 31'3 | 0'0 | 31'3 | 4850 | 41'6 | 0'0 | 41'6 | ... | ... | -0.023792 |
| -0.025284 | ... | ... | 29'5 | 0'0 | 29'5 | 4900 | 44'6 | 0'0 | 44'6 | ... | ... | -0.023607 |
| -0.02536 | ... | ... | 27'7 | 0'0 | 27'7 | 4950 | 47'7 | 0'0 | 47'7 | ... | ... | -0.023373 |
| -0.025482 | ... | ... | 26'3 | 0'0 | 26'3 | 5000 | 51'1 | 0'0 | 51'1 | ... | ... | -0.023099 |
| -0.025667 | ... | ... | 25'1 | 0'0 | 25'1 | 5050 | 54'6 | 0'0 | 54'6 | ... | ... | -0.02298 |
| -0.02574 | ... | ... | 23'7 | 0'0 | 23'7 | 5100 | 58'3 | 0'0 | 58'3 | ... | ... | -0.022755 |
| -0.025804 | ... | ... | 22'6 | 0'0 | 22'6 | 5150 | 62'1 | 0'0 | 62'1 | ... | ... | -0.022528 |
| -0.02587 | ... | ... | 21'6 | 0'0 | 21'6 | 5200 | 65'7 | 0'0 | 65'7 | ... | ... | -0.02221 |
| -0.025741 | ... | ... | 20'5 | 0'0 | 20'5 | 5250 | 69'5 | 0'0 | 69'5 | ... | ... | -0.021802 |
| -0.025625 | ... | ... | 19'5 | 0'0 | 19'5 | 5300 | 73'3 | 0'0 | 73'3 | ... | ... | -0.021308 |
| -0.025423 | ... | ... | 18'5 | 0'0 | 18'5 | 5350 | 77'2 | 0'0 | 77'2 | ... | ... | -0.020843 |
| -0.025135 | ... | ... | 17'5 | 0'0 | 17'5 | 5400 | 81'1 | 0'0 | 81'1 | ... | ... | -0.020304 |
| -0.024761 | ... | ... | 16'5 | 0'0 | 16'5 | 5450 | 84'7 | 0'0 | 84'7 | ... | ... | -0.019568 |
| -0.024302 | ... | ... | 15'5 | 0'0 | 15'5 | 5500 | 88'6 | 0'0 | 88'6 | ... | ... | -0.018878 |
| -0.023891 | ... | ... | 14'6 | 0'0 | 14'6 | 5550 | 92'7 | 0'0 | 92'7 | ... | ... | -0.018377 |
| -0.023542 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 96'7 | 0'0 | 96'7 | ... | ... | -0.017688 |
| -0.023128 | ... | ... | 13'2 | 0'0 | 13'2 | 5650 | 101'1 | 0'0 | 101'1 | ... | ... | -0.017217 |
| -0.022798 | ... | ... | 12'5 | 0'0 | 12'5 | 5700 | 105'2 | 0'0 | 105'2 | ... | ... | -0.016561 |
| -0.022413 | ... | ... | 12'0 | 0'0 | 12'0 | 5750 | 109'4 | 0'0 | 109'4 | ... | ... | -0.016002 |
| -0.021974 | ... | ... | 11'3 | 0'0 | 11'3 | 5800 | 113'7 | 0'0 | 113'7 | ... | ... | -0.015556 |
| -0.021103 | ... | ... | 10'2 | 0'0 | 10'2 | 5900 | 122'5 | 0'0 | 122'5 | ... | ... | -0.014571 |
| -0.020405 | ... | ... | 9'3 | 0'0 | 9'3 | 6000 | 131'4 | 0'0 | 131'4 | ... | ... | -0.013638 |
| -0.019752 | ... | ... | 8'5 | 0'0 | 8'5 | 6100 | 140'4 | 0'0 | 140'4 | ... | ... | -0.012786 |
| -0.018973 | ... | ... | 7'7 | 0'0 | 7'7 | 6200 | 149'6 | 0'0 | 149'6 | ... | ... | -0.012222 |
| -0.018288 | ... | ... | 7'2 | 0'0 | 7'2 | 6300 | 159'0 | 0'0 | 159'0 | ... | ... | -0.011613 |
| -0.017729 | ... | ... | 6'6 | 0'0 | 6'6 | 6400 | 168'3 | 0'0 | 168'3 | ... | ... | -0.011155 |
| -0.017092 | ... | ... | 6'2 | 0'0 | 6'2 | 6500 | 177'7 | 0'0 | 177'7 | ... | ... | -0.010863 |
| -0.016627 | ... | ... | 5'7 | 0'0 | 5'7 | 6600 | 187'3 | 0'0 | 187'3 | ... | ... | -0.010553 |
| -0.016106 | ... | ... | 5'4 | 0'0 | 5'4 | 6700 | 197'0 | 0'0 | 197'0 | ... | ... | -0.010428 |
| -0.015529 | ... | ... | 5'1 | 0'0 | 5'1 | 6800 | 206'6 | 0'0 | 206'6 | ... | ... | -0.010495 |
| -0.015179 | ... | ... | 4'7 | 0'0 | 4'7 | 6900 | 216'4 | 0'0 | 216'4 | ... | ... | -0.010557 |
| -0.014794 | ... | ... | 4'5 | 0'0 | 4'5 | 7000 | 226'2 | 0'0 | 226'2 | ... | ... | -0.010615 |
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.