Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008365 | ... | ... | 254'0 | 0'0 | 254'0 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001603 |
| -0.008021 | ... | ... | 244'0 | 0'0 | 244'0 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002216 |
| -0.007653 | ... | ... | 234'0 | 0'0 | 234'0 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002772 |
| -0.007265 | ... | ... | 224'0 | 0'0 | 224'0 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003284 |
| -0.006859 | ... | ... | 214'0 | 0'0 | 214'0 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003759 |
| -0.006438 | ... | ... | 204'0 | 0'0 | 204'0 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004201 |
| -0.006002 | ... | ... | 194'0 | 0'0 | 194'0 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004612 |
| -0.005554 | ... | ... | 184'0 | 0'0 | 184'0 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004994 |
| -0.005094 | ... | ... | 174'0 | 0'0 | 174'0 | 3000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005749 |
| -0.004625 | ... | ... | 164'0 | 0'0 | 164'0 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.006058 |
| -0.004146 | ... | ... | 154'0 | 0'0 | 154'0 | 3200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.006701 |
| -0.003659 | ... | ... | 144'0 | 0'0 | 144'0 | 3300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.007279 |
| -0.003639 | ... | ... | 134'2 | 0'0 | 134'2 | 3400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.008109 |
| -0.003613 | ... | ... | 124'4 | 0'0 | 124'4 | 3500 | 2'7 | 0'0 | 2'7 | ... | ... | -0.009124 |
| -0.004043 | ... | ... | 115'0 | 0'0 | 115'0 | 3600 | 3'4 | 0'0 | 3'4 | ... | ... | -0.010261 |
| -0.004473 | ... | ... | 110'3 | 0'0 | 110'3 | 3650 | 3'7 | 0'0 | 3'7 | ... | ... | -0.010886 |
| -0.005105 | ... | ... | 105'7 | 0'0 | 105'7 | 3700 | 4'3 | 0'0 | 4'3 | ... | ... | -0.011691 |
| -0.005708 | ... | ... | 101'3 | 0'0 | 101'3 | 3750 | 4'7 | 0'0 | 4'7 | ... | ... | -0.012422 |
| -0.006282 | ... | ... | 96'7 | 0'0 | 96'7 | 3800 | 5'3 | 0'0 | 5'3 | ... | ... | -0.013081 |
| -0.007214 | ... | ... | 92'5 | 0'0 | 92'5 | 3850 | 6'0 | 0'0 | 6'0 | ... | ... | -0.013869 |
| -0.008084 | ... | ... | 88'3 | 0'0 | 88'3 | 3900 | 6'6 | 0'0 | 6'6 | ... | ... | -0.014755 |
| -0.009067 | ... | ... | 84'2 | 0'0 | 84'2 | 3950 | 7'4 | 0'0 | 7'4 | ... | ... | -0.015537 |
| -0.010137 | ... | ... | 80'2 | 0'0 | 80'2 | 4000 | 8'3 | 0'0 | 8'3 | ... | ... | -0.016384 |
| -0.011112 | ... | ... | 76'2 | 0'0 | 76'2 | 4050 | 9'3 | 0'0 | 9'3 | ... | ... | -0.017271 |
| -0.012289 | ... | ... | 72'4 | 0'0 | 72'4 | 4100 | 10'4 | 0'0 | 10'4 | ... | ... | -0.018175 |
| -0.01348 | ... | ... | 68'7 | 0'0 | 68'7 | 4150 | 11'6 | 0'0 | 11'6 | ... | ... | -0.019076 |
| -0.014666 | ... | ... | 65'3 | 0'0 | 65'3 | 4200 | 13'1 | 0'0 | 13'1 | ... | ... | -0.019958 |
| -0.015709 | ... | ... | 61'7 | 0'0 | 61'7 | 4250 | 14'5 | 0'0 | 14'5 | ... | ... | -0.020806 |
| -0.016843 | ... | ... | 58'5 | 0'0 | 58'5 | 4300 | 16'1 | 0'0 | 16'1 | ... | ... | -0.021496 |
| -0.017928 | ... | ... | 55'4 | 0'0 | 55'4 | 4350 | 17'7 | 0'0 | 17'7 | ... | ... | -0.022248 |
| -0.019056 | ... | ... | 52'5 | 0'0 | 52'5 | 4400 | 19'6 | 0'0 | 19'6 | ... | ... | -0.022936 |
| -0.020008 | ... | ... | 49'6 | 0'0 | 49'6 | 4450 | 21'6 | 0'0 | 21'6 | ... | ... | -0.023555 |
| -0.020887 | ... | ... | 47'0 | 0'0 | 47'0 | 4500 | 23'7 | 0'0 | 23'7 | ... | ... | -0.024099 |
| -0.02178 | ... | ... | 44'4 | 0'0 | 44'4 | 4550 | 26'1 | 0'0 | 26'1 | ... | ... | -0.024567 |
| -0.022499 | ... | ... | 42'0 | 0'0 | 42'0 | 4600 | 28'4 | 0'0 | 28'4 | ... | ... | -0.024959 |
| -0.023225 | ... | ... | 39'6 | 0'0 | 39'6 | 4650 | 31'1 | 0'0 | 31'1 | ... | ... | -0.025363 |
| -0.02387 | ... | ... | 37'5 | 0'0 | 37'5 | 4700 | 33'6 | 0'0 | 33'6 | ... | ... | -0.025604 |
| -0.02435 | ... | ... | 35'4 | 0'0 | 35'4 | 4750 | 36'4 | 0'0 | 36'4 | ... | ... | -0.025776 |
| -0.024845 | ... | ... | 33'5 | 0'0 | 33'5 | 4800 | 39'3 | 0'0 | 39'3 | ... | ... | -0.025883 |
| -0.025272 | ... | ... | 31'7 | 0'0 | 31'7 | 4850 | 42'3 | 0'0 | 42'3 | ... | ... | -0.025932 |
| -0.025553 | ... | ... | 30'1 | 0'0 | 30'1 | 4900 | 45'0 | -0'4 | 45'4 | 45'0 | 45'0 | -0.025577 |
| -0.02578 | ... | ... | 28'4 | 0'0 | 28'4 | 4950 | 48'6 | 0'0 | 48'6 | ... | ... | -0.025883 |
| -0.026607 | 27'7 | 26'6 | 27'0 | 0'7 | 27'7 | 5000 | 52'1 | 0'0 | 52'1 | ... | ... | -0.025803 |
| -0.026111 | ... | ... | 25'5 | 0'0 | 25'5 | 5050 | 55'4 | 0'0 | 55'4 | ... | ... | -0.025605 |
| -0.026138 | ... | ... | 24'2 | 0'0 | 24'2 | 5100 | 59'0 | 0'0 | 59'0 | ... | ... | -0.025389 |
| -0.026146 | ... | ... | 23'0 | 0'0 | 23'0 | 5150 | 62'5 | 0'0 | 62'5 | ... | ... | -0.025166 |
| -0.026147 | ... | ... | 21'7 | 0'0 | 21'7 | 5200 | 66'2 | 0'0 | 66'2 | ... | ... | -0.024846 |
| -0.026047 | ... | ... | 20'6 | 0'0 | 20'6 | 5250 | 70'0 | 0'0 | 70'0 | ... | ... | -0.024535 |
| -0.025959 | ... | ... | 19'6 | 0'0 | 19'6 | 5300 | 73'7 | 0'0 | 73'7 | ... | ... | -0.024246 |
| -0.02578 | ... | ... | 18'6 | 0'0 | 18'6 | 5350 | 77'6 | 0'0 | 77'6 | ... | ... | -0.02388 |
| -0.025633 | ... | ... | 17'7 | 0'0 | 17'7 | 5400 | 81'5 | 0'0 | 81'5 | ... | ... | -0.02344 |
| -0.025406 | ... | ... | 17'0 | 0'0 | 17'0 | 5450 | 85'5 | 0'0 | 85'5 | ... | ... | -0.023045 |
| -0.025101 | ... | ... | 16'1 | 0'0 | 16'1 | 5500 | 89'6 | 0'0 | 89'6 | ... | ... | -0.022708 |
| -0.024853 | ... | ... | 15'3 | 0'0 | 15'3 | 5550 | 93'6 | 0'0 | 93'6 | ... | ... | -0.022192 |
| -0.024399 | ... | ... | 14'4 | 0'0 | 14'4 | 5600 | 97'7 | 0'0 | 97'7 | ... | ... | -0.021744 |
| -0.024156 | ... | ... | 13'7 | 0'0 | 13'7 | 5650 | 102'0 | 0'0 | 102'0 | ... | ... | -0.021245 |
| -0.023708 | ... | ... | 13'1 | 0'0 | 13'1 | 5700 | 106'1 | 0'0 | 106'1 | ... | ... | -0.020696 |
| -0.023348 | ... | ... | 12'4 | 0'0 | 12'4 | 5750 | 110'3 | 0'0 | 110'3 | ... | ... | -0.020238 |
| -0.022934 | ... | ... | 11'7 | 0'0 | 11'7 | 5800 | 114'6 | 0'0 | 114'6 | ... | ... | -0.019884 |
| -0.022111 | ... | ... | 10'6 | 0'0 | 10'6 | 5900 | 123'3 | 0'0 | 123'3 | ... | ... | -0.018931 |
| -0.021458 | ... | ... | 9'7 | 0'0 | 9'7 | 6000 | 132'2 | 0'0 | 132'2 | ... | ... | -0.01816 |
| -0.020653 | ... | ... | 9'0 | 0'0 | 9'0 | 6100 | 141'2 | 0'0 | 141'2 | ... | ... | -0.017456 |
| -0.019906 | ... | ... | 8'2 | 0'0 | 8'2 | 6200 | 150'4 | 0'0 | 150'4 | ... | ... | -0.017013 |
| -0.019249 | ... | ... | 7'5 | 0'0 | 7'5 | 6300 | 159'6 | 0'0 | 159'6 | ... | ... | -0.016518 |
| -0.018718 | ... | ... | 7'1 | 0'0 | 7'1 | 6400 | 169'0 | 0'0 | 169'0 | ... | ... | -0.015977 |
| -0.018108 | ... | ... | 6'5 | 0'0 | 6'5 | 6500 | 178'4 | 0'0 | 178'4 | ... | ... | -0.01576 |
| -0.017419 | ... | ... | 6'1 | 0'0 | 6'1 | 6600 | 188'0 | 0'0 | 188'0 | ... | ... | -0.015519 |
| -0.016913 | ... | ... | 5'6 | 0'0 | 5'6 | 6700 | 197'5 | 0'0 | 197'5 | ... | ... | -0.015446 |
| -0.016351 | ... | ... | 5'3 | 0'0 | 5'3 | 6800 | 207'2 | 0'0 | 207'2 | ... | ... | -0.01536 |
| -0.016014 | ... | ... | 5'1 | 0'0 | 5'1 | 6900 | 216'7 | 0'0 | 216'7 | ... | ... | -0.015261 |
| -0.015643 | ... | ... | 4'7 | 0'0 | 4'7 | 7000 | 226'5 | 0'0 | 226'5 | ... | ... | -0.015346 |
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.