Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011352 | ... | ... | 254'2 | 0'0 | 254'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00157 |
| -0.011056 | ... | ... | 244'2 | 0'0 | 244'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002169 |
| -0.010733 | ... | ... | 234'2 | 0'0 | 234'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002154 |
| -0.010386 | ... | ... | 224'2 | 0'0 | 224'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002692 |
| -0.010019 | ... | ... | 214'2 | 0'0 | 214'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003187 |
| -0.009634 | ... | ... | 204'2 | 0'0 | 204'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003644 |
| -0.009232 | ... | ... | 194'2 | 0'0 | 194'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004068 |
| -0.008817 | ... | ... | 184'2 | 0'0 | 184'2 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004023 |
| -0.00839 | ... | ... | 174'2 | 0'0 | 174'2 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004407 |
| -0.007951 | ... | ... | 164'2 | 0'0 | 164'2 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004761 |
| -0.007504 | ... | ... | 154'2 | 0'0 | 154'2 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.005084 |
| -0.007048 | ... | ... | 144'2 | 0'0 | 144'2 | 3300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005378 |
| -0.006584 | ... | ... | 134'2 | 0'0 | 134'2 | 3400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.006325 |
| -0.006318 | ... | ... | 124'3 | 0'0 | 124'3 | 3500 | 2'1 | 0'0 | 2'1 | ... | ... | -0.007152 |
| -0.006447 | ... | ... | 114'6 | 0'0 | 114'6 | 3600 | 2'6 | 0'0 | 2'6 | ... | ... | -0.008426 |
| -0.006799 | ... | ... | 110'0 | 0'1 | 110'1 | 3650 | 3'2 | 0'1 | 3'1 | ... | ... | -0.009373 |
| -0.007136 | ... | ... | 105'4 | 0'0 | 105'4 | 3700 | 3'5 | 0'0 | 3'5 | ... | ... | -0.009988 |
| -0.007643 | ... | ... | 101'0 | 0'0 | 101'0 | 3750 | 4'2 | 0'1 | 4'1 | ... | ... | -0.011001 |
| -0.008304 | ... | ... | 96'5 | 0'0 | 96'5 | 3800 | 4'7 | 0'0 | 4'7 | ... | ... | -0.011907 |
| -0.009097 | ... | ... | 92'3 | 0'0 | 92'3 | 3850 | 5'5 | 0'1 | 5'4 | ... | ... | -0.012912 |
| -0.010001 | ... | ... | 88'1 | 0'1 | 88'2 | 3900 | 6'3 | 0'0 | 6'3 | ... | ... | -0.013802 |
| -0.010992 | ... | ... | 84'1 | 0'1 | 84'2 | 3950 | 7'3 | 0'1 | 7'2 | ... | ... | -0.014927 |
| -0.012049 | ... | ... | 80'2 | 0'1 | 80'3 | 4000 | 8'3 | 0'1 | 8'2 | ... | ... | -0.015907 |
| -0.01301 | ... | ... | 76'4 | 0'0 | 76'4 | 4050 | 9'4 | 0'1 | 9'3 | ... | ... | -0.016903 |
| -0.014142 | ... | ... | 72'7 | 0'0 | 72'7 | 4100 | 10'6 | 0'1 | 10'5 | ... | ... | -0.017894 |
| -0.01528 | ... | ... | 69'2 | 0'1 | 69'3 | 4150 | 12'1 | 0'1 | 12'0 | ... | ... | -0.018863 |
| -0.016407 | ... | ... | 65'7 | 0'1 | 66'0 | 4200 | 13'4 | 0'0 | 13'4 | ... | ... | -0.019675 |
| -0.017397 | ... | ... | 62'5 | 0'0 | 62'5 | 4250 | 15'1 | 0'1 | 15'0 | ... | ... | -0.020567 |
| -0.018468 | ... | ... | 59'3 | 0'1 | 59'4 | 4300 | 16'6 | 0'1 | 16'5 | ... | ... | -0.021294 |
| -0.01939 | ... | ... | 56'2 | 0'1 | 56'3 | 4350 | 18'4 | 0'1 | 18'3 | ... | ... | -0.021966 |
| -0.020265 | ... | ... | 53'2 | 0'1 | 53'3 | 4400 | 20'3 | 0'1 | 20'2 | ... | ... | -0.022576 |
| -0.021086 | ... | ... | 50'3 | 0'1 | 50'4 | 4450 | 22'2 | 0'1 | 22'1 | ... | ... | -0.023025 |
| -0.021756 | ... | ... | 47'4 | 0'1 | 47'5 | 4500 | 24'2 | 0'1 | 24'1 | ... | ... | -0.023408 |
| -0.022364 | ... | ... | 44'6 | 0'1 | 44'7 | 4550 | 26'3 | 0'1 | 26'2 | ... | ... | -0.023723 |
| -0.022907 | ... | ... | 42'2 | 0'0 | 42'2 | 4600 | 28'5 | 0'1 | 28'4 | ... | ... | -0.023965 |
| -0.023468 | ... | ... | 39'6 | 0'1 | 39'7 | 4650 | 31'0 | 0'1 | 30'7 | ... | ... | -0.024134 |
| -0.023872 | ... | ... | 37'4 | 0'0 | 37'4 | 4700 | 33'4 | 0'1 | 33'3 | ... | ... | -0.024231 |
| -0.024291 | ... | ... | 35'2 | 0'1 | 35'3 | 4750 | 36'1 | 0'1 | 36'0 | ... | ... | -0.024258 |
| -0.024643 | ... | ... | 33'2 | 0'1 | 33'3 | 4800 | 38'7 | 0'1 | 38'6 | ... | ... | -0.024217 |
| -0.024933 | ... | ... | 31'3 | 0'1 | 31'4 | 4850 | 41'7 | 0'1 | 41'6 | ... | ... | -0.0242 |
| -0.025166 | ... | ... | 29'5 | 0'1 | 29'6 | 4900 | 44'7 | 0'1 | 44'6 | ... | ... | -0.024043 |
| -0.02526 | ... | ... | 27'7 | 0'1 | 28'0 | 4950 | 48'0 | 0'1 | 47'7 | ... | ... | -0.023838 |
| -0.0254 | 26'0 | 26'0 | 26'3 | 0'1 | 26'4 | 5000 | 51'2 | 0'1 | 51'1 | ... | ... | -0.023592 |
| -0.0256 | ... | ... | 25'1 | 0'1 | 25'2 | 5050 | 54'7 | 0'1 | 54'6 | ... | ... | -0.023502 |
| -0.025688 | ... | ... | 23'7 | 0'1 | 24'0 | 5100 | 58'4 | 0'1 | 58'3 | ... | ... | -0.023307 |
| -0.025766 | ... | ... | 22'6 | 0'1 | 22'7 | 5150 | 62'1 | 0'0 | 62'1 | ... | ... | -0.023012 |
| -0.025744 | ... | ... | 21'6 | 0'0 | 21'6 | 5200 | 65'7 | 0'0 | 65'7 | ... | ... | -0.022721 |
| -0.025729 | ... | ... | 20'5 | 0'1 | 20'6 | 5250 | 69'6 | 0'1 | 69'5 | ... | ... | -0.022446 |
| -0.025626 | ... | ... | 19'5 | 0'1 | 19'6 | 5300 | 73'4 | 0'1 | 73'3 | ... | ... | -0.021985 |
| -0.025323 | ... | ... | 18'5 | 0'0 | 18'5 | 5350 | 77'3 | 0'1 | 77'2 | ... | ... | -0.021552 |
| -0.025042 | ... | ... | 17'5 | 0'0 | 17'5 | 5400 | 81'2 | 0'1 | 81'1 | ... | ... | -0.021045 |
| -0.024676 | ... | ... | 16'5 | 0'0 | 16'5 | 5450 | 85'0 | 0'1 | 84'7 | ... | ... | -0.020346 |
| -0.024223 | ... | ... | 15'5 | 0'0 | 15'5 | 5500 | 88'7 | 0'1 | 88'6 | ... | ... | -0.019692 |
| -0.023818 | ... | ... | 14'6 | 0'0 | 14'6 | 5550 | 92'7 | 0'0 | 92'7 | ... | ... | -0.019095 |
| -0.023475 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 97'0 | 0'1 | 96'7 | ... | ... | -0.018569 |
| -0.023065 | ... | ... | 13'2 | 0'0 | 13'2 | 5650 | 101'1 | 0'0 | 101'1 | ... | ... | -0.017993 |
| -0.022739 | ... | ... | 12'5 | 0'0 | 12'5 | 5700 | 105'3 | 0'1 | 105'2 | ... | ... | -0.017507 |
| -0.022359 | ... | ... | 12'0 | 0'0 | 12'0 | 5750 | 109'5 | 0'1 | 109'4 | ... | ... | -0.01698 |
| -0.021923 | ... | ... | 11'3 | 0'0 | 11'3 | 5800 | 114'0 | 0'1 | 113'7 | ... | ... | -0.016562 |
| -0.021231 | ... | ... | 10'2 | 0'1 | 10'3 | 5900 | 122'5 | 0'0 | 122'5 | ... | ... | -0.015479 |
| -0.020367 | ... | ... | 9'3 | 0'0 | 9'3 | 6000 | 131'5 | 0'1 | 131'4 | ... | ... | -0.014757 |
| -0.019718 | ... | ... | 8'5 | 0'0 | 8'5 | 6100 | 140'5 | 0'1 | 140'4 | ... | ... | -0.013955 |
| -0.018944 | ... | ... | 7'7 | 0'0 | 7'7 | 6200 | 149'6 | 0'0 | 149'6 | ... | ... | -0.013255 |
| -0.018262 | ... | ... | 7'2 | 0'0 | 7'2 | 6300 | 159'1 | 0'1 | 159'0 | ... | ... | -0.01286 |
| -0.017706 | ... | ... | 6'6 | 0'0 | 6'6 | 6400 | 168'4 | 0'1 | 168'3 | ... | ... | -0.012434 |
| -0.017071 | ... | ... | 6'2 | 0'0 | 6'2 | 6500 | 177'7 | 0'0 | 177'7 | ... | ... | -0.011979 |
| -0.016608 | ... | ... | 5'7 | 0'0 | 5'7 | 6600 | 187'4 | 0'1 | 187'3 | ... | ... | -0.011882 |
| -0.016089 | ... | ... | 5'4 | 0'0 | 5'4 | 6700 | 197'1 | 0'1 | 197'0 | ... | ... | -0.011774 |
| -0.015514 | ... | ... | 5'1 | 0'0 | 5'1 | 6800 | 206'6 | 0'0 | 206'6 | ... | ... | -0.011656 |
| -0.015165 | ... | ... | 4'7 | 0'0 | 4'7 | 6900 | 216'4 | 0'0 | 216'4 | ... | ... | -0.011727 |
| -0.014781 | ... | ... | 4'5 | 0'0 | 4'5 | 7000 | 226'2 | 0'0 | 226'2 | ... | ... | -0.011793 |
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.