Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01137 | ... | ... | 254'2 | 0'0 | 254'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001572 |
| -0.011074 | ... | ... | 244'2 | 0'0 | 244'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002172 |
| -0.01075 | ... | ... | 234'2 | 0'0 | 234'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002157 |
| -0.010402 | ... | ... | 224'2 | 0'0 | 224'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002696 |
| -0.010034 | ... | ... | 214'2 | 0'0 | 214'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003192 |
| -0.009648 | ... | ... | 204'2 | 0'0 | 204'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.00365 |
| -0.009246 | ... | ... | 194'2 | 0'0 | 194'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004074 |
| -0.00883 | ... | ... | 184'2 | 0'0 | 184'2 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004029 |
| -0.008402 | ... | ... | 174'2 | 0'0 | 174'2 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004414 |
| -0.007963 | ... | ... | 164'2 | 0'0 | 164'2 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004768 |
| -0.007515 | ... | ... | 154'2 | 0'0 | 154'2 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.005092 |
| -0.007058 | ... | ... | 144'2 | 0'0 | 144'2 | 3300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005386 |
| -0.006594 | ... | ... | 134'2 | 0'0 | 134'2 | 3400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.006335 |
| -0.006327 | ... | ... | 124'3 | 0'0 | 124'3 | 3500 | 2'1 | 0'0 | 2'1 | ... | ... | -0.007164 |
| -0.006457 | ... | ... | 114'6 | 0'0 | 114'6 | 3600 | 2'6 | 0'0 | 2'6 | ... | ... | -0.00844 |
| -0.006809 | ... | ... | 110'0 | 0'1 | 110'1 | 3650 | 3'2 | 0'1 | 3'1 | ... | ... | -0.009388 |
| -0.007147 | ... | ... | 105'4 | 0'0 | 105'4 | 3700 | 3'5 | 0'0 | 3'5 | ... | ... | -0.010004 |
| -0.007656 | ... | ... | 101'0 | 0'0 | 101'0 | 3750 | 4'2 | 0'1 | 4'1 | ... | ... | -0.011018 |
| -0.008318 | ... | ... | 96'5 | 0'0 | 96'5 | 3800 | 4'7 | 0'0 | 4'7 | ... | ... | -0.011926 |
| -0.009113 | ... | ... | 92'3 | 0'0 | 92'3 | 3850 | 5'5 | 0'1 | 5'4 | ... | ... | -0.012933 |
| -0.010019 | ... | ... | 88'1 | 0'1 | 88'2 | 3900 | 6'3 | 0'0 | 6'3 | ... | ... | -0.013825 |
| -0.011012 | ... | ... | 84'1 | 0'1 | 84'2 | 3950 | 7'3 | 0'1 | 7'2 | ... | ... | -0.014951 |
| -0.012071 | ... | ... | 80'2 | 0'1 | 80'3 | 4000 | 8'3 | 0'1 | 8'2 | ... | ... | -0.015933 |
| -0.013034 | ... | ... | 76'4 | 0'0 | 76'4 | 4050 | 9'4 | 0'1 | 9'3 | ... | ... | -0.016931 |
| -0.014168 | ... | ... | 72'7 | 0'0 | 72'7 | 4100 | 10'6 | 0'1 | 10'5 | ... | ... | -0.017923 |
| -0.015308 | ... | ... | 69'2 | 0'1 | 69'3 | 4150 | 12'1 | 0'1 | 12'0 | ... | ... | -0.018894 |
| -0.016437 | ... | ... | 65'7 | 0'1 | 66'0 | 4200 | 13'4 | 0'0 | 13'4 | ... | ... | -0.019708 |
| -0.017428 | ... | ... | 62'5 | 0'0 | 62'5 | 4250 | 15'1 | 0'1 | 15'0 | ... | ... | -0.020601 |
| -0.018501 | ... | ... | 59'3 | 0'1 | 59'4 | 4300 | 16'6 | 0'1 | 16'5 | ... | ... | -0.021329 |
| -0.019425 | ... | ... | 56'2 | 0'1 | 56'3 | 4350 | 18'4 | 0'1 | 18'3 | ... | ... | -0.022003 |
| -0.020302 | ... | ... | 53'2 | 0'1 | 53'3 | 4400 | 20'3 | 0'1 | 20'2 | ... | ... | -0.022614 |
| -0.021124 | ... | ... | 50'3 | 0'1 | 50'4 | 4450 | 22'2 | 0'1 | 22'1 | ... | ... | -0.023064 |
| -0.021794 | ... | ... | 47'4 | 0'1 | 47'5 | 4500 | 24'2 | 0'1 | 24'1 | ... | ... | -0.023448 |
| -0.022404 | ... | ... | 44'6 | 0'1 | 44'7 | 4550 | 26'3 | 0'1 | 26'2 | ... | ... | -0.023763 |
| -0.022948 | ... | ... | 42'2 | 0'0 | 42'2 | 4600 | 28'5 | 0'1 | 28'4 | ... | ... | -0.024006 |
| -0.023509 | ... | ... | 39'6 | 0'1 | 39'7 | 4650 | 31'0 | 0'1 | 30'7 | ... | ... | -0.024176 |
| -0.023913 | ... | ... | 37'4 | 0'0 | 37'4 | 4700 | 33'4 | 0'1 | 33'3 | ... | ... | -0.024273 |
| -0.024333 | ... | ... | 35'2 | 0'1 | 35'3 | 4750 | 36'1 | 0'1 | 36'0 | ... | ... | -0.0243 |
| -0.024686 | ... | ... | 33'2 | 0'1 | 33'3 | 4800 | 38'7 | 0'1 | 38'6 | ... | ... | -0.02426 |
| -0.024976 | ... | ... | 31'3 | 0'1 | 31'4 | 4850 | 41'7 | 0'1 | 41'6 | ... | ... | -0.024243 |
| -0.025209 | ... | ... | 29'5 | 0'1 | 29'6 | 4900 | 44'7 | 0'1 | 44'6 | ... | ... | -0.024085 |
| -0.025303 | ... | ... | 27'7 | 0'1 | 28'0 | 4950 | 48'0 | 0'1 | 47'7 | ... | ... | -0.02388 |
| -0.025443 | 26'0 | 26'0 | 26'3 | 0'1 | 26'4 | 5000 | 51'2 | 0'1 | 51'1 | ... | ... | -0.023634 |
| -0.025643 | ... | ... | 25'1 | 0'1 | 25'2 | 5050 | 54'7 | 0'1 | 54'6 | ... | ... | -0.023544 |
| -0.025732 | ... | ... | 23'7 | 0'1 | 24'0 | 5100 | 58'4 | 0'1 | 58'3 | ... | ... | -0.023349 |
| -0.02581 | ... | ... | 22'6 | 0'1 | 22'7 | 5150 | 62'1 | 0'0 | 62'1 | ... | ... | -0.023053 |
| -0.025787 | ... | ... | 21'6 | 0'0 | 21'6 | 5200 | 65'7 | 0'0 | 65'7 | ... | ... | -0.022762 |
| -0.025773 | ... | ... | 20'5 | 0'1 | 20'6 | 5250 | 69'6 | 0'1 | 69'5 | ... | ... | -0.022487 |
| -0.025669 | ... | ... | 19'5 | 0'1 | 19'6 | 5300 | 73'4 | 0'1 | 73'3 | ... | ... | -0.022025 |
| -0.025365 | ... | ... | 18'5 | 0'0 | 18'5 | 5350 | 77'3 | 0'1 | 77'2 | ... | ... | -0.021591 |
| -0.025084 | ... | ... | 17'5 | 0'0 | 17'5 | 5400 | 81'2 | 0'1 | 81'1 | ... | ... | -0.021084 |
| -0.024717 | ... | ... | 16'5 | 0'0 | 16'5 | 5450 | 85'0 | 0'1 | 84'7 | ... | ... | -0.020384 |
| -0.024263 | ... | ... | 15'5 | 0'0 | 15'5 | 5500 | 88'7 | 0'1 | 88'6 | ... | ... | -0.019728 |
| -0.023857 | ... | ... | 14'6 | 0'0 | 14'6 | 5550 | 92'7 | 0'0 | 92'7 | ... | ... | -0.01913 |
| -0.023513 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 97'0 | 0'1 | 96'7 | ... | ... | -0.018604 |
| -0.023103 | ... | ... | 13'2 | 0'0 | 13'2 | 5650 | 101'1 | 0'0 | 101'1 | ... | ... | -0.018026 |
| -0.022777 | ... | ... | 12'5 | 0'0 | 12'5 | 5700 | 105'3 | 0'1 | 105'2 | ... | ... | -0.017539 |
| -0.022395 | ... | ... | 12'0 | 0'0 | 12'0 | 5750 | 109'5 | 0'1 | 109'4 | ... | ... | -0.017011 |
| -0.021959 | ... | ... | 11'3 | 0'0 | 11'3 | 5800 | 114'0 | 0'1 | 113'7 | ... | ... | -0.016592 |
| -0.021266 | ... | ... | 10'2 | 0'1 | 10'3 | 5900 | 122'5 | 0'0 | 122'5 | ... | ... | -0.015507 |
| -0.0204 | ... | ... | 9'3 | 0'0 | 9'3 | 6000 | 131'5 | 0'1 | 131'4 | ... | ... | -0.014783 |
| -0.01975 | ... | ... | 8'5 | 0'0 | 8'5 | 6100 | 140'5 | 0'1 | 140'4 | ... | ... | -0.013979 |
| -0.018975 | ... | ... | 7'7 | 0'0 | 7'7 | 6200 | 149'6 | 0'0 | 149'6 | ... | ... | -0.013278 |
| -0.018291 | ... | ... | 7'2 | 0'0 | 7'2 | 6300 | 159'1 | 0'1 | 159'0 | ... | ... | -0.012882 |
| -0.017734 | ... | ... | 6'6 | 0'0 | 6'6 | 6400 | 168'4 | 0'1 | 168'3 | ... | ... | -0.012455 |
| -0.017099 | ... | ... | 6'2 | 0'0 | 6'2 | 6500 | 177'7 | 0'0 | 177'7 | ... | ... | -0.011998 |
| -0.016635 | ... | ... | 5'7 | 0'0 | 5'7 | 6600 | 187'4 | 0'1 | 187'3 | ... | ... | -0.011901 |
| -0.016115 | ... | ... | 5'4 | 0'0 | 5'4 | 6700 | 197'1 | 0'1 | 197'0 | ... | ... | -0.011793 |
| -0.015539 | ... | ... | 5'1 | 0'0 | 5'1 | 6800 | 206'6 | 0'0 | 206'6 | ... | ... | -0.011674 |
| -0.015189 | ... | ... | 4'7 | 0'0 | 4'7 | 6900 | 216'4 | 0'0 | 216'4 | ... | ... | -0.011745 |
| -0.014804 | ... | ... | 4'5 | 0'0 | 4'5 | 7000 | 226'2 | 0'0 | 226'2 | ... | ... | -0.011811 |
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.