Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.0121 | ... | ... | 251'2 | 0'0 | 251'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001579 |
| -0.011798 | ... | ... | 241'2 | 0'0 | 241'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002182 |
| -0.01147 | ... | ... | 231'2 | 0'0 | 231'2 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002728 |
| -0.011118 | ... | ... | 221'2 | 0'0 | 221'2 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003232 |
| -0.010746 | ... | ... | 211'2 | 0'0 | 211'2 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003697 |
| -0.010356 | ... | ... | 201'2 | 0'0 | 201'2 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.00413 |
| -0.00995 | ... | ... | 191'2 | 0'0 | 191'2 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004532 |
| -0.009531 | ... | ... | 181'2 | 0'0 | 181'2 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004905 |
| -0.009099 | ... | ... | 171'2 | 0'0 | 171'2 | 3000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005643 |
| -0.008657 | ... | ... | 161'2 | 0'0 | 161'2 | 3100 | 1'5 | 0'0 | 1'5 | ... | ... | -0.00631 |
| -0.008205 | ... | ... | 151'2 | 0'0 | 151'2 | 3200 | 1'7 | 0'0 | 1'7 | ... | ... | -0.006912 |
| -0.007947 | ... | ... | 141'3 | 0'0 | 141'3 | 3300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.007452 |
| -0.007681 | ... | ... | 131'4 | 0'0 | 131'4 | 3400 | 2'5 | 0'0 | 2'5 | ... | ... | -0.008527 |
| -0.007803 | ... | ... | 121'7 | 0'0 | 121'7 | 3500 | 3'1 | 0'0 | 3'1 | ... | ... | -0.009459 |
| -0.008286 | ... | ... | 112'4 | 0'0 | 112'4 | 3600 | 3'7 | 0'0 | 3'7 | ... | ... | -0.010748 |
| -0.00879 | ... | ... | 108'0 | 0'0 | 108'0 | 3650 | 4'2 | 0'0 | 4'2 | ... | ... | -0.011312 |
| -0.009268 | ... | ... | 103'4 | 0'0 | 103'4 | 3700 | 4'6 | 0'0 | 4'6 | ... | ... | -0.012044 |
| -0.009719 | ... | ... | 99'0 | 0'0 | 99'0 | 3750 | 5'2 | 0'0 | 5'2 | ... | ... | -0.012705 |
| -0.010312 | ... | ... | 94'5 | 0'0 | 94'5 | 3800 | 5'7 | 0'0 | 5'7 | ... | ... | -0.013493 |
| -0.01119 | ... | ... | 90'4 | 0'0 | 90'4 | 3850 | 6'5 | 0'0 | 6'5 | ... | ... | -0.014378 |
| -0.011847 | ... | ... | 86'2 | 0'0 | 86'2 | 3900 | 7'3 | 0'0 | 7'3 | ... | ... | -0.015159 |
| -0.012748 | ... | ... | 82'2 | 0'0 | 82'2 | 3950 | 8'3 | 0'0 | 8'3 | ... | ... | -0.016164 |
| -0.013709 | ... | ... | 78'3 | 0'0 | 78'3 | 4000 | 9'2 | 0'0 | 9'2 | ... | ... | -0.016885 |
| -0.014578 | ... | ... | 74'4 | 0'0 | 74'4 | 4050 | 10'3 | 0'0 | 10'3 | ... | ... | -0.017783 |
| -0.015609 | ... | ... | 70'7 | 0'0 | 70'7 | 4100 | 11'5 | 0'0 | 11'5 | ... | ... | -0.018678 |
| -0.016644 | ... | ... | 67'3 | 0'0 | 67'3 | 4150 | 13'0 | 0'0 | 13'0 | ... | ... | -0.019552 |
| -0.017554 | ... | ... | 63'7 | 0'0 | 63'7 | 4200 | 14'3 | 0'0 | 14'3 | ... | ... | -0.020273 |
| -0.018559 | ... | ... | 60'5 | 0'0 | 60'5 | 4250 | 16'0 | 0'0 | 16'0 | ... | ... | -0.021072 |
| -0.019527 | ... | ... | 57'4 | 0'0 | 57'4 | 4300 | 17'5 | 0'0 | 17'5 | ... | ... | -0.021709 |
| -0.020448 | ... | ... | 54'4 | 0'0 | 54'4 | 4350 | 19'4 | 0'0 | 19'4 | ... | ... | -0.022391 |
| -0.021314 | ... | ... | 51'5 | 0'0 | 51'5 | 4400 | 21'4 | 0'0 | 21'4 | ... | ... | -0.023002 |
| -0.022119 | ... | ... | 48'7 | 0'0 | 48'7 | 4450 | 23'4 | 0'0 | 23'4 | ... | ... | -0.023445 |
| -0.022859 | ... | ... | 46'2 | 0'0 | 46'2 | 4500 | 25'6 | 0'0 | 25'6 | ... | ... | -0.023907 |
| -0.02353 | ... | ... | 43'6 | 0'0 | 43'6 | 4550 | 28'1 | 0'0 | 28'1 | ... | ... | -0.024291 |
| -0.024132 | ... | ... | 41'3 | 0'0 | 41'3 | 4600 | 30'5 | 0'0 | 30'5 | ... | ... | -0.024598 |
| -0.024749 | ... | ... | 39'2 | 0'0 | 39'2 | 4650 | 33'1 | 0'0 | 33'1 | ... | ... | -0.024744 |
| -0.025213 | ... | ... | 37'1 | 0'0 | 37'1 | 4700 | 35'7 | 0'0 | 35'7 | ... | ... | -0.024906 |
| -0.025613 | ... | ... | 35'1 | 0'0 | 35'1 | 4750 | 38'6 | 0'0 | 38'6 | ... | ... | -0.025 |
| -0.025867 | ... | ... | 33'1 | 0'0 | 33'1 | 4800 | 41'5 | 0'0 | 41'5 | ... | ... | -0.024948 |
| -0.026151 | ... | ... | 31'3 | 0'0 | 31'3 | 4850 | 44'5 | 0'0 | 44'5 | ... | ... | -0.024841 |
| -0.026388 | ... | ... | 29'6 | 0'0 | 29'6 | 4900 | 47'6 | 0'0 | 47'6 | ... | ... | -0.024685 |
| -0.026495 | ... | ... | 28'1 | 0'0 | 28'1 | 4950 | 51'0 | 0'0 | 51'0 | ... | ... | -0.02449 |
| -0.026566 | ... | ... | 26'5 | 0'0 | 26'5 | 5000 | 54'3 | 0'0 | 54'3 | ... | ... | -0.024264 |
| -0.026516 | ... | ... | 25'1 | 0'0 | 25'1 | 5050 | 57'6 | 0'0 | 57'6 | ... | ... | -0.023922 |
| -0.026544 | ... | ... | 23'7 | 0'0 | 23'7 | 5100 | 61'2 | 0'0 | 61'2 | ... | ... | -0.023566 |
| -0.026464 | ... | ... | 22'5 | 0'0 | 22'5 | 5150 | 64'7 | 0'0 | 64'7 | ... | ... | -0.023206 |
| -0.02628 | ... | ... | 21'3 | 0'0 | 21'3 | 5200 | 68'4 | 0'0 | 68'4 | ... | ... | -0.02275 |
| -0.026101 | ... | ... | 20'2 | 0'0 | 20'2 | 5250 | 72'2 | 0'0 | 72'2 | ... | ... | -0.022307 |
| -0.025939 | ... | ... | 19'2 | 0'0 | 19'2 | 5300 | 76'0 | 0'0 | 76'0 | ... | ... | -0.021779 |
| -0.025692 | ... | ... | 18'2 | 0'0 | 18'2 | 5350 | 79'7 | 0'0 | 79'7 | ... | ... | -0.021284 |
| -0.02548 | ... | ... | 17'3 | 0'0 | 17'3 | 5400 | 83'6 | 0'0 | 83'6 | ... | ... | -0.020713 |
| -0.025192 | ... | ... | 16'4 | 0'0 | 16'4 | 5450 | 87'6 | 0'0 | 87'6 | ... | ... | -0.020194 |
| -0.024829 | ... | ... | 15'5 | 0'0 | 15'5 | 5500 | 91'7 | 0'0 | 91'7 | ... | ... | -0.01974 |
| -0.024527 | ... | ... | 14'7 | 0'0 | 14'7 | 5550 | 95'7 | 0'0 | 95'7 | ... | ... | -0.019099 |
| -0.024018 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 100'0 | 0'0 | 100'0 | ... | ... | -0.018534 |
| -0.023727 | ... | ... | 13'3 | 0'0 | 13'3 | 5650 | 104'1 | 0'0 | 104'1 | ... | ... | -0.017918 |
| -0.02323 | ... | ... | 12'5 | 0'0 | 12'5 | 5700 | 108'3 | 0'0 | 108'3 | ... | ... | -0.017396 |
| -0.022983 | ... | ... | 12'1 | 0'0 | 12'1 | 5750 | 112'5 | 0'0 | 112'5 | ... | ... | -0.016834 |
| -0.022531 | ... | ... | 11'4 | 0'0 | 11'4 | 5800 | 117'0 | 0'0 | 117'0 | ... | ... | -0.016385 |
| -0.021812 | ... | ... | 10'4 | 0'0 | 10'4 | 5900 | 125'6 | 0'0 | 125'6 | ... | ... | -0.015396 |
| -0.020922 | ... | ... | 9'4 | 0'0 | 9'4 | 6000 | 134'5 | 0'0 | 134'5 | ... | ... | -0.01446 |
| -0.020256 | ... | ... | 8'6 | 0'0 | 8'6 | 6100 | 143'6 | 0'0 | 143'6 | ... | ... | -0.013781 |
| -0.019466 | ... | ... | 8'0 | 0'0 | 8'0 | 6200 | 152'7 | 0'0 | 152'7 | ... | ... | -0.013041 |
| -0.018772 | ... | ... | 7'3 | 0'0 | 7'3 | 6300 | 162'2 | 0'0 | 162'2 | ... | ... | -0.012617 |
| -0.018208 | ... | ... | 6'7 | 0'0 | 6'7 | 6400 | 171'5 | 0'0 | 171'5 | ... | ... | -0.012161 |
| -0.017566 | ... | ... | 6'3 | 0'0 | 6'3 | 6500 | 181'0 | 0'0 | 181'0 | ... | ... | -0.011677 |
| -0.017099 | ... | ... | 6'0 | 0'0 | 6'0 | 6600 | 190'5 | 0'0 | 190'5 | ... | ... | -0.011563 |
| -0.016576 | ... | ... | 5'5 | 0'0 | 5'5 | 6700 | 200'1 | 0'0 | 200'1 | ... | ... | -0.011238 |
| -0.015999 | ... | ... | 5'2 | 0'0 | 5'2 | 6800 | 209'7 | 0'0 | 209'7 | ... | ... | -0.011304 |
| -0.015649 | ... | ... | 5'0 | 0'0 | 5'0 | 6900 | 219'5 | 0'0 | 219'5 | ... | ... | -0.011366 |
| -0.015264 | ... | ... | 4'6 | 0'0 | 4'6 | 7000 | 229'3 | 0'0 | 229'3 | ... | ... | -0.011422 |
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.