Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010808 | ... | ... | 224'4 | 0'0 | 224'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004566 |
| -0.009391 | ... | ... | 214'4 | 0'0 | 214'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004536 |
| -0.007949 | ... | ... | 204'4 | 0'0 | 204'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004503 |
| -0.006481 | ... | ... | 194'4 | 0'0 | 194'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004468 |
| -0.004984 | ... | ... | 184'4 | 0'0 | 184'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004432 |
| -0.003455 | ... | ... | 174'4 | 0'0 | 174'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004392 |
| -0.001887 | ... | ... | 164'4 | 0'0 | 164'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004351 |
| -0.000272 | ... | ... | 154'4 | 0'0 | 154'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004306 |
| 0.001408 | ... | ... | 144'4 | 0'0 | 144'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004259 |
| 0.003177 | ... | ... | 134'4 | 0'0 | 134'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004208 |
| 0.00509 | ... | ... | 124'4 | 0'0 | 124'4 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007305 |
| 0.007273 | ... | ... | 114'4 | 0'0 | 114'4 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009938 |
| 0.009722 | ... | ... | 104'4 | 0'0 | 104'4 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009756 |
| 0.009262 | ... | ... | 99'4 | 0'0 | 99'4 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012103 |
| 0.008802 | ... | ... | 94'5 | 0'0 | 94'5 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.01197 |
| 0.008343 | ... | ... | 89'5 | 0'0 | 89'5 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.014057 |
| 0.007883 | ... | ... | 84'6 | 0'0 | 84'6 | 3600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.015951 |
| 0.005157 | ... | ... | 79'7 | 0'0 | 79'7 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017672 |
| 0.002989 | ... | ... | 75'0 | 0'0 | 75'0 | 3700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.01923 |
| -0.00149 | ... | ... | 70'2 | 0'0 | 70'2 | 3750 | 1'2 | 0'0 | 1'2 | ... | ... | -0.0223 |
| -0.005222 | ... | ... | 65'4 | 0'0 | 65'4 | 3800 | 1'4 | 0'0 | 1'4 | ... | ... | -0.024993 |
| -0.010284 | ... | ... | 60'7 | 0'0 | 60'7 | 3850 | 1'7 | 0'0 | 1'7 | ... | ... | -0.028728 |
| -0.016106 | ... | ... | 56'3 | 0'0 | 56'3 | 3900 | 2'3 | 0'0 | 2'3 | ... | ... | -0.033155 |
| -0.022278 | ... | ... | 52'0 | 0'0 | 52'0 | 3950 | 2'7 | 0'0 | 2'7 | ... | ... | -0.036857 |
| -0.028501 | ... | ... | 47'6 | 0'0 | 47'6 | 4000 | 3'5 | 0'0 | 3'5 | 3'5 | 3'5 | -0.041903 |
| -0.035513 | ... | ... | 43'6 | 0'0 | 43'6 | 4050 | 4'4 | 0'0 | 4'4 | ... | ... | -0.046829 |
| -0.041058 | ... | ... | 39'6 | 0'0 | 39'6 | 4100 | 5'5 | 0'0 | 5'5 | ... | ... | -0.052235 |
| -0.047584 | ... | ... | 36'1 | 0'0 | 36'1 | 4150 | 6'7 | 0'0 | 6'7 | ... | ... | -0.057013 |
| -0.053778 | ... | ... | 32'6 | 0'0 | 32'6 | 4200 | 8'3 | 0'0 | 8'3 | ... | ... | -0.061698 |
| -0.058817 | ... | ... | 29'4 | 0'0 | 29'4 | 4250 | 10'1 | 0'0 | 10'1 | ... | ... | -0.066035 |
| -0.063249 | ... | ... | 26'4 | 0'0 | 26'4 | 4300 | 12'0 | -0'1 | 12'1 | 12'1 | 12'0 | -0.06931 |
| -0.067467 | ... | ... | 23'7 | 0'0 | 23'7 | 4350 | 14'3 | 0'0 | 14'3 | 14'3 | 14'3 | -0.073032 |
| -0.070384 | ... | ... | 21'3 | 0'0 | 21'3 | 4400 | 16'7 | 0'0 | 16'7 | ... | ... | -0.07555 |
| -0.072554 | ... | ... | 19'1 | 0'0 | 19'1 | 4450 | 19'5 | 0'0 | 19'5 | ... | ... | -0.077419 |
| -0.074529 | 17'2 | 17'2 | 17'1 | 0'1 | 17'2 | 4500 | 22'4 | 0'0 | 22'4 | ... | ... | -0.078222 |
| -0.076965 | 15'7 | 15'7 | 15'2 | 0'5 | 15'7 | 4550 | 25'6 | 0'0 | 25'6 | ... | ... | -0.079037 |
| -0.076533 | 14'1 | 13'6 | 13'5 | 0'4 | 14'1 | 4600 | 29'0 | 0'0 | 29'0 | ... | ... | -0.078506 |
| -0.073617 | ... | ... | 12'1 | 0'0 | 12'1 | 4650 | 32'4 | 0'0 | 32'4 | ... | ... | -0.07776 |
| -0.072096 | ... | ... | 10'6 | 0'0 | 10'6 | 4700 | 36'0 | 0'0 | 36'0 | ... | ... | -0.075848 |
| -0.071901 | 10'0 | 9'7 | 9'5 | 0'2 | 9'7 | 4750 | 39'6 | 0'0 | 39'6 | ... | ... | -0.07401 |
| -0.0702 | 8'7 | 8'6 | 8'4 | 0'3 | 8'7 | 4800 | 43'5 | 0'0 | 43'5 | ... | ... | -0.071833 |
| -0.067599 | 7'7 | 7'6 | 7'4 | 0'3 | 7'7 | 4850 | 47'5 | 0'0 | 47'5 | ... | ... | -0.069457 |
| -0.064873 | 7'0 | 7'0 | 6'5 | 0'3 | 7'0 | 4900 | 51'6 | 0'0 | 51'6 | ... | ... | -0.067028 |
| -0.060488 | ... | ... | 6'0 | 0'0 | 6'0 | 4950 | 56'0 | 0'0 | 56'0 | ... | ... | -0.0647 |
| -0.057884 | ... | ... | 5'3 | 0'0 | 5'3 | 5000 | 60'3 | 0'0 | 60'3 | ... | ... | -0.062632 |
| -0.054689 | ... | ... | 4'6 | 0'0 | 4'6 | 5050 | 64'6 | 0'0 | 64'6 | ... | ... | -0.060083 |
| -0.051943 | ... | ... | 4'2 | 0'0 | 4'2 | 5100 | 69'2 | 0'0 | 69'2 | ... | ... | -0.058012 |
| -0.049843 | ... | ... | 3'7 | 0'0 | 3'7 | 5150 | 73'7 | 0'0 | 73'7 | ... | ... | -0.056576 |
| -0.047399 | ... | ... | 3'4 | 0'0 | 3'4 | 5200 | 78'4 | 0'0 | 78'4 | ... | ... | -0.054883 |
| -0.045859 | ... | ... | 3'2 | 0'0 | 3'2 | 5250 | 83'1 | 0'0 | 83'1 | ... | ... | -0.052942 |
| -0.044103 | ... | ... | 3'0 | 0'0 | 3'0 | 5300 | 87'7 | 0'0 | 87'7 | ... | ... | -0.051891 |
| -0.04213 | ... | ... | 2'6 | 0'0 | 2'6 | 5350 | 92'5 | 0'0 | 92'5 | ... | ... | -0.050693 |
| -0.039941 | ... | ... | 2'4 | 0'0 | 2'4 | 5400 | 97'3 | 0'0 | 97'3 | ... | ... | -0.049354 |
| -0.039034 | ... | ... | 2'3 | 0'0 | 2'3 | 5450 | 102'1 | 0'0 | 102'1 | ... | ... | -0.047879 |
| -0.036476 | ... | ... | 2'1 | 0'0 | 2'1 | 5500 | 107'0 | 0'0 | 107'0 | ... | ... | -0.047555 |
| -0.035324 | ... | ... | 2'0 | 0'0 | 2'0 | 5550 | 111'6 | 0'0 | 111'6 | ... | ... | -0.045863 |
| -0.034076 | ... | ... | 1'7 | 0'0 | 1'7 | 5600 | 116'5 | 0'0 | 116'5 | ... | ... | -0.0454 |
| -0.032734 | ... | ... | 1'6 | 0'0 | 1'6 | 5650 | 121'4 | 0'0 | 121'4 | ... | ... | -0.044886 |
| -0.031297 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 126'3 | 0'0 | 126'3 | ... | ... | -0.044323 |
| -0.029764 | ... | ... | 1'4 | 0'0 | 1'4 | 5750 | 131'2 | 0'0 | 131'2 | ... | ... | -0.043714 |
| -0.030041 | ... | ... | 1'4 | 0'0 | 1'4 | 5800 | 136'1 | 0'0 | 136'1 | ... | ... | -0.043062 |
| -0.026621 | ... | ... | 1'2 | 0'0 | 1'2 | 5900 | 146'0 | 0'0 | 146'0 | ... | ... | -0.043131 |
| -0.027041 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 6000 | 155'7 | 0'0 | 155'7 | ... | ... | -0.043131 |
| -0.025305 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 165'6 | 0'0 | 165'6 | ... | ... | -0.043069 |
| -0.023413 | ... | ... | 1'0 | 0'0 | 1'0 | 6200 | 175'6 | 0'0 | 175'6 | ... | ... | -0.044527 |
| -0.021361 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 185'5 | 0'0 | 185'5 | ... | ... | -0.044389 |
| -0.021603 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 195'5 | 0'0 | 195'5 | ... | ... | -0.045817 |
| -0.019342 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 205'4 | 0'0 | 205'4 | ... | ... | -0.045617 |
| -0.016905 | ... | ... | 0'5 | 0'0 | 0'5 | 6600 | 215'4 | 0'0 | 215'4 | ... | ... | -0.047023 |
| -0.017059 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 225'4 | 0'0 | 225'4 | ... | ... | -0.048422 |
| -0.014392 | ... | ... | 0'4 | 0'0 | 0'4 | 6800 | 235'4 | 0'0 | 235'4 | ... | ... | -0.049816 |
| -0.014506 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 245'4 | 0'0 | 245'4 | ... | ... | -0.051204 |
| -0.01158 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 255'4 | 0'0 | 255'4 | ... | ... | -0.052588 |
| -0.011661 | ... | ... | 0'3 | 0'0 | 0'3 | 7100 | 265'4 | 0'0 | 265'4 | ... | ... | -0.053966 |
| -0.011739 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 275'4 | 0'0 | 275'4 | ... | ... | -0.05534 |
| -0.011815 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 285'4 | 0'0 | 285'4 | ... | ... | -0.05671 |
| -0.011887 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 295'4 | 0'0 | 295'4 | ... | ... | -0.058076 |
| -0.008568 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 305'4 | 0'0 | 305'4 | ... | ... | -0.059437 |
| -0.008615 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 315'4 | 0'0 | 315'4 | ... | ... | -0.060794 |
| -0.008659 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 325'4 | 0'0 | 325'4 | ... | ... | -0.062148 |
| -0.008703 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 335'4 | 0'0 | 335'4 | ... | ... | -0.063498 |
| -0.008745 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 345'4 | 0'0 | 345'4 | ... | ... | -0.064844 |
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.