Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011333 | ... | ... | 252'0 | 2'2 | 254'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001567 |
| -0.011038 | ... | ... | 242'0 | 2'2 | 244'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002166 |
| -0.010716 | ... | ... | 232'0 | 2'2 | 234'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00215 |
| -0.01037 | ... | ... | 222'0 | 2'2 | 224'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002688 |
| -0.010003 | ... | ... | 212'0 | 2'2 | 214'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003181 |
| -0.009619 | ... | ... | 202'0 | 2'2 | 204'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003638 |
| -0.009218 | ... | ... | 192'0 | 2'2 | 194'2 | 2800 | 0'7 | 0'1 | 0'6 | ... | ... | -0.004061 |
| -0.008804 | ... | ... | 182'0 | 2'2 | 184'2 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004017 |
| -0.008377 | ... | ... | 172'0 | 2'2 | 174'2 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.0044 |
| -0.00794 | ... | ... | 162'0 | 2'2 | 164'2 | 3100 | 1'1 | 0'1 | 1'0 | ... | ... | -0.004753 |
| -0.007493 | ... | ... | 152'0 | 2'2 | 154'2 | 3200 | 1'2 | 0'1 | 1'1 | ... | ... | -0.005076 |
| -0.007037 | ... | ... | 142'0 | 2'2 | 144'2 | 3300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005369 |
| -0.006575 | ... | ... | 132'0 | 2'2 | 134'2 | 3400 | 1'6 | 0'1 | 1'5 | ... | ... | -0.006315 |
| -0.006309 | ... | ... | 122'1 | 2'2 | 124'3 | 3500 | 2'1 | 0'0 | 2'1 | ... | ... | -0.007141 |
| -0.006437 | ... | ... | 112'4 | 2'2 | 114'6 | 3600 | 2'6 | 0'1 | 2'5 | ... | ... | -0.008413 |
| -0.006593 | ... | ... | 107'6 | 2'2 | 110'0 | 3650 | 3'1 | 0'0 | 3'1 | ... | ... | -0.009101 |
| -0.007124 | ... | ... | 103'2 | 2'2 | 105'4 | 3700 | 3'5 | 0'1 | 3'4 | ... | ... | -0.009972 |
| -0.00763 | ... | ... | 98'6 | 2'2 | 101'0 | 3750 | 4'1 | 0'0 | 4'1 | ... | ... | -0.010757 |
| -0.008289 | ... | ... | 94'3 | 2'2 | 96'5 | 3800 | 4'7 | 0'1 | 4'6 | ... | ... | -0.011888 |
| -0.009081 | ... | ... | 90'1 | 2'2 | 92'3 | 3850 | 5'4 | 0'0 | 5'4 | ... | ... | -0.012696 |
| -0.009819 | ... | ... | 85'7 | 2'2 | 88'1 | 3900 | 6'3 | 0'1 | 6'2 | ... | ... | -0.01378 |
| -0.010817 | ... | ... | 81'7 | 2'2 | 84'1 | 3950 | 7'2 | 0'0 | 7'2 | ... | ... | -0.014733 |
| -0.01188 | ... | ... | 78'0 | 2'2 | 80'2 | 4000 | 8'2 | 0'0 | 8'2 | ... | ... | -0.015723 |
| -0.012986 | ... | ... | 74'2 | 2'2 | 76'4 | 4050 | 9'3 | 0'0 | 9'3 | ... | ... | -0.016728 |
| -0.014116 | ... | ... | 70'5 | 2'2 | 72'7 | 4100 | 10'5 | 0'0 | 10'5 | ... | ... | -0.017727 |
| -0.015127 | ... | ... | 67'1 | 2'1 | 69'2 | 4150 | 12'0 | 0'0 | 12'0 | ... | ... | -0.018703 |
| -0.016259 | ... | ... | 63'6 | 2'1 | 65'7 | 4200 | 13'4 | 0'0 | 13'4 | ... | ... | -0.019642 |
| -0.017365 | ... | ... | 60'3 | 2'2 | 62'5 | 4250 | 15'0 | 0'0 | 15'0 | ... | ... | -0.020419 |
| -0.018328 | ... | ... | 57'2 | 2'1 | 59'3 | 4300 | 16'5 | -0'1 | 16'6 | ... | ... | -0.021151 |
| -0.019253 | ... | ... | 54'1 | 2'1 | 56'2 | 4350 | 18'3 | -0'1 | 18'4 | ... | ... | -0.021827 |
| -0.020132 | ... | ... | 51'2 | 2'0 | 53'2 | 4400 | 20'2 | -0'1 | 20'3 | ... | ... | -0.022441 |
| -0.020955 | ... | ... | 48'2 | 2'1 | 50'3 | 4450 | 22'1 | -0'1 | 22'2 | ... | ... | -0.022892 |
| -0.021626 | ... | ... | 45'4 | 2'0 | 47'4 | 4500 | 24'1 | -0'1 | 24'2 | ... | ... | -0.023278 |
| -0.022236 | ... | ... | 42'7 | 1'7 | 44'6 | 4550 | 26'2 | -0'1 | 26'3 | ... | ... | -0.023594 |
| -0.022867 | ... | ... | 40'2 | 2'0 | 42'2 | 4600 | 28'4 | -0'2 | 28'6 | ... | ... | -0.023837 |
| -0.023342 | ... | ... | 37'7 | 1'7 | 39'6 | 4650 | 30'7 | -0'2 | 31'1 | ... | ... | -0.024008 |
| -0.02383 | ... | ... | 35'5 | 1'7 | 37'4 | 4700 | 33'3 | -0'2 | 33'5 | ... | ... | -0.024105 |
| -0.024165 | ... | ... | 33'4 | 1'6 | 35'2 | 4750 | 36'0 | -0'3 | 36'3 | ... | ... | -0.024132 |
| -0.024517 | ... | ... | 31'4 | 1'6 | 33'2 | 4800 | 38'6 | -0'4 | 39'2 | ... | ... | -0.024091 |
| -0.024805 | ... | ... | 29'5 | 1'6 | 31'3 | 4850 | 41'6 | -0'3 | 42'1 | ... | ... | -0.024073 |
| -0.025036 | ... | ... | 27'7 | 1'6 | 29'5 | 4900 | 44'6 | -0'4 | 45'2 | ... | ... | -0.023914 |
| -0.025129 | ... | ... | 26'2 | 1'5 | 27'7 | 4950 | 47'7 | -0'5 | 48'4 | ... | ... | -0.023707 |
| -0.025266 | ... | ... | 24'6 | 1'5 | 26'3 | 5000 | 51'1 | -0'5 | 51'6 | ... | ... | -0.02346 |
| -0.025464 | ... | ... | 23'3 | 1'6 | 25'1 | 5050 | 54'6 | -0'3 | 55'1 | ... | ... | -0.023368 |
| -0.025549 | ... | ... | 22'0 | 1'7 | 23'7 | 5100 | 58'3 | -0'2 | 58'5 | ... | ... | -0.02317 |
| -0.025624 | ... | ... | 20'5 | 2'1 | 22'6 | 5150 | 62'1 | 0'0 | 62'1 | ... | ... | -0.022971 |
| -0.025701 | ... | ... | 19'4 | 2'2 | 21'6 | 5200 | 65'7 | 0'1 | 65'6 | ... | ... | -0.02268 |
| -0.025581 | ... | ... | 18'2 | 2'3 | 20'5 | 5250 | 69'5 | 0'1 | 69'4 | ... | ... | -0.022301 |
| -0.025474 | ... | ... | 17'2 | 2'3 | 19'5 | 5300 | 73'3 | 0'1 | 73'2 | ... | ... | -0.021837 |
| -0.02528 | ... | ... | 16'2 | 2'3 | 18'5 | 5350 | 77'2 | 0'1 | 77'1 | ... | ... | -0.021401 |
| -0.025 | ... | ... | 15'2 | 2'3 | 17'5 | 5400 | 81'1 | 0'1 | 81'0 | ... | ... | -0.020891 |
| -0.024635 | ... | ... | 14'3 | 2'2 | 16'5 | 5450 | 84'7 | -0'1 | 85'0 | ... | ... | -0.02019 |
| -0.024183 | ... | ... | 13'4 | 2'1 | 15'5 | 5500 | 88'6 | -0'2 | 89'0 | ... | ... | -0.019532 |
| -0.023779 | ... | ... | 12'6 | 2'0 | 14'6 | 5550 | 92'7 | -0'2 | 93'1 | ... | ... | -0.01906 |
| -0.023436 | ... | ... | 12'1 | 1'7 | 14'0 | 5600 | 96'7 | -0'3 | 97'2 | ... | ... | -0.018403 |
| -0.023027 | ... | ... | 11'3 | 1'7 | 13'2 | 5650 | 101'1 | -0'3 | 101'4 | ... | ... | -0.01796 |
| -0.022702 | ... | ... | 10'6 | 1'7 | 12'5 | 5700 | 105'2 | -0'4 | 105'6 | ... | ... | -0.017334 |
| -0.022322 | ... | ... | 10'2 | 1'6 | 12'0 | 5750 | 109'4 | -0'5 | 110'1 | ... | ... | -0.016804 |
| -0.021887 | ... | ... | 9'6 | 1'5 | 11'3 | 5800 | 113'7 | -0'5 | 114'4 | ... | ... | -0.016384 |
| -0.021026 | ... | ... | 8'6 | 1'4 | 10'2 | 5900 | 122'5 | -0'6 | 123'3 | ... | ... | -0.015451 |
| -0.020334 | ... | ... | 7'7 | 1'4 | 9'3 | 6000 | 131'4 | -0'7 | 132'3 | ... | ... | -0.014567 |
| -0.019686 | ... | ... | 7'2 | 1'3 | 8'5 | 6100 | 140'4 | -1'1 | 141'5 | ... | ... | -0.01376 |
| -0.018913 | ... | ... | 6'5 | 1'2 | 7'7 | 6200 | 149'6 | -1'1 | 150'7 | ... | ... | -0.013231 |
| -0.018232 | ... | ... | 6'0 | 1'2 | 7'2 | 6300 | 159'0 | -1'2 | 160'2 | ... | ... | -0.012657 |
| -0.017677 | ... | ... | 5'5 | 1'1 | 6'6 | 6400 | 168'3 | -1'3 | 169'6 | ... | ... | -0.012228 |
| -0.017044 | ... | ... | 5'1 | 1'1 | 6'2 | 6500 | 177'7 | -1'4 | 179'3 | ... | ... | -0.011959 |
| -0.016581 | ... | ... | 4'6 | 1'1 | 5'7 | 6600 | 187'3 | -1'5 | 189'0 | ... | ... | -0.011671 |
| -0.016063 | ... | ... | 4'4 | 1'0 | 5'4 | 6700 | 197'0 | -1'6 | 198'6 | ... | ... | -0.011561 |
| -0.015489 | ... | ... | 4'2 | 0'7 | 5'1 | 6800 | 206'6 | -1'6 | 208'4 | ... | ... | -0.011638 |
| -0.01514 | ... | ... | 4'0 | 0'7 | 4'7 | 6900 | 216'4 | -1'6 | 218'2 | ... | ... | -0.011709 |
| -0.014757 | ... | ... | 3'6 | 0'7 | 4'5 | 7000 | 226'2 | -1'7 | 228'1 | ... | ... | -0.011775 |
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.