Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.053342 | ... | ... | 224'6 | 0'0 | 224'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004522 |
| -0.052078 | ... | ... | 214'6 | 0'0 | 214'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004491 |
| -0.050782 | ... | ... | 204'6 | 0'0 | 204'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004458 |
| -0.049458 | ... | ... | 194'6 | 0'0 | 194'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004423 |
| -0.048105 | ... | ... | 184'6 | 0'0 | 184'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004386 |
| -0.046726 | ... | ... | 174'6 | 0'0 | 174'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004347 |
| -0.045321 | ... | ... | 164'6 | 0'0 | 164'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004305 |
| -0.043891 | ... | ... | 154'6 | 0'0 | 154'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00426 |
| -0.042434 | ... | ... | 144'6 | 0'0 | 144'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004212 |
| -0.040949 | ... | ... | 134'6 | 0'0 | 134'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00416 |
| -0.039436 | ... | ... | 124'6 | 0'0 | 124'6 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007217 |
| -0.037889 | ... | ... | 114'6 | 0'0 | 114'6 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009811 |
| -0.036307 | ... | ... | 104'6 | 0'0 | 104'6 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009626 |
| -0.0355 | ... | ... | 99'6 | 0'0 | 99'6 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009527 |
| -0.036034 | ... | ... | 94'7 | 0'0 | 94'7 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011799 |
| -0.035188 | ... | ... | 89'7 | 0'0 | 89'7 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013848 |
| -0.034326 | ... | ... | 84'7 | 0'0 | 84'7 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013663 |
| -0.035997 | ... | ... | 80'1 | 0'0 | 80'1 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017385 |
| -0.036289 | ... | ... | 75'2 | 0'0 | 75'2 | 3700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.018902 |
| -0.036496 | ... | ... | 70'3 | 0'0 | 70'3 | 3750 | 1'1 | 0'0 | 1'1 | ... | ... | -0.020259 |
| -0.037746 | ... | ... | 65'5 | 0'0 | 65'5 | 3800 | 1'3 | 0'0 | 1'3 | ... | ... | -0.023007 |
| -0.039869 | ... | ... | 61'0 | 0'0 | 61'0 | 3850 | 1'6 | 0'0 | 1'6 | ... | ... | -0.026775 |
| -0.043648 | ... | ... | 56'5 | 0'0 | 56'5 | 3900 | 2'2 | 0'0 | 2'2 | ... | ... | -0.031198 |
| -0.045912 | ... | ... | 52'1 | 0'0 | 52'1 | 3950 | 2'6 | 0'0 | 2'6 | ... | ... | -0.034861 |
| -0.049405 | ... | ... | 47'7 | 0'0 | 47'7 | 4000 | 3'4 | 0'0 | 3'4 | 3'4 | 3'4 | -0.039806 |
| -0.052935 | ... | ... | 43'6 | 0'0 | 43'6 | 4050 | 4'6 | 0'3 | 4'3 | 4'6 | 4'6 | -0.047133 |
| -0.057019 | ... | ... | 39'7 | 0'0 | 39'7 | 4100 | 6'0 | 0'4 | 5'4 | 6'0 | 6'0 | -0.05276 |
| -0.061302 | ... | ... | 36'2 | 0'0 | 36'2 | 4150 | 6'6 | 0'0 | 6'6 | ... | ... | -0.05422 |
| -0.065493 | ... | ... | 32'7 | 0'0 | 32'7 | 4200 | 8'6 | 0'3 | 8'3 | 8'7 | 8'1 | -0.060954 |
| -0.068827 | ... | ... | 29'5 | 0'0 | 29'5 | 4250 | 10'3 | 0'2 | 10'1 | 10'7 | 10'3 | -0.064042 |
| -0.072269 | ... | ... | 26'6 | 0'0 | 26'6 | 4300 | 12'5 | 0'4 | 12'1 | 12'5 | 12'3 | -0.068197 |
| -0.074653 | ... | ... | 24'0 | 0'0 | 24'0 | 4350 | 14'3 | 0'0 | 14'3 | ... | ... | -0.068609 |
| -0.073577 | 20'6 | 20'2 | 21'4 | -0'6 | 20'6 | 4400 | 17'2 | 0'4 | 16'6 | 17'7 | 17'2 | -0.071792 |
| -0.074333 | 18'3 | 18'3 | 19'1 | -0'6 | 18'3 | 4450 | 20'3 | 1'0 | 19'3 | 20'3 | 20'3 | -0.07424 |
| -0.074974 | 16'6 | 16'2 | 17'1 | -0'6 | 16'3 | 4500 | 23'3 | 1'0 | 22'3 | 23'7 | 22'7 | -0.074654 |
| -0.075127 | 15'0 | 14'5 | 15'2 | -0'5 | 14'5 | 4550 | 26'0 | 0'5 | 25'3 | 26'0 | 26'0 | -0.072063 |
| -0.075481 | 13'7 | 12'7 | 13'4 | -0'2 | 13'2 | 4600 | 30'0 | 1'3 | 28'5 | 30'1 | 30'0 | -0.073709 |
| -0.073514 | 12'1 | 11'4 | 12'0 | -0'3 | 11'5 | 4650 | 32'0 | 0'0 | 32'0 | ... | ... | -0.065243 |
| -0.07204 | 10'3 | 10'1 | 10'6 | -0'3 | 10'3 | 4700 | 35'6 | 0'0 | 35'6 | ... | ... | -0.063141 |
| -0.069477 | 9'1 | 9'1 | 9'4 | -0'3 | 9'1 | 4750 | 39'4 | 0'0 | 39'4 | ... | ... | -0.059902 |
| -0.069309 | ... | ... | 8'4 | 0'0 | 8'4 | 4800 | 43'3 | 0'0 | 43'3 | ... | ... | -0.056244 |
| -0.064052 | 7'2 | 7'1 | 7'4 | -0'3 | 7'1 | 4850 | 47'3 | 0'0 | 47'3 | ... | ... | -0.052317 |
| -0.062411 | 6'4 | 6'4 | 6'6 | -0'2 | 6'4 | 4900 | 51'5 | 0'0 | 51'5 | ... | ... | -0.04917 |
| -0.06106 | 6'0 | 6'0 | 6'0 | 0'0 | 6'0 | 4950 | 55'6 | 0'0 | 55'6 | ... | ... | -0.044344 |
| -0.056465 | 5'1 | 4'7 | 5'3 | -0'2 | 5'1 | 5000 | 61'3 | 1'2 | 60'1 | 61'3 | 60'6 | -0.050618 |
| -0.056019 | ... | ... | 4'7 | 0'0 | 4'7 | 5050 | 64'5 | 0'0 | 64'5 | ... | ... | -0.03754 |
| -0.052198 | 4'2 | 4'2 | 4'3 | -0'1 | 4'2 | 5100 | 69'1 | 0'0 | 69'1 | ... | ... | -0.033918 |
| -0.051151 | 4'0 | 4'0 | 4'0 | 0'0 | 4'0 | 5150 | 73'5 | 0'0 | 73'5 | ... | ... | -0.029798 |
| -0.047532 | 3'4 | 3'4 | 3'5 | -0'1 | 3'4 | 5200 | 78'0 | -0'2 | 78'2 | 78'0 | 78'0 | -0.023686 |
| -0.043416 | 3'0 | 3'0 | 3'2 | -0'2 | 3'0 | 5250 | 82'7 | 0'0 | 82'7 | ... | ... | -0.022957 |
| -0.044158 | 3'0 | 3'0 | 3'0 | 0'0 | 3'0 | 5300 | 87'5 | 0'0 | 87'5 | ... | ... | -0.020582 |
| -0.042155 | ... | ... | 2'6 | 0'0 | 2'6 | 5350 | 92'3 | 0'0 | 92'3 | ... | ... | -0.018007 |
| -0.039941 | ... | ... | 2'4 | 0'0 | 2'4 | 5400 | 97'0 | 0'0 | 97'0 | ... | ... | -0.013401 |
| -0.039014 | ... | ... | 2'3 | 0'0 | 2'3 | 5450 | 101'7 | 0'0 | 101'7 | ... | ... | -0.012211 |
| -0.036438 | ... | ... | 2'1 | 0'0 | 2'1 | 5500 | 106'5 | 0'0 | 106'5 | ... | ... | -0.008952 |
| -0.035273 | ... | ... | 2'0 | 0'0 | 2'0 | 5550 | 111'4 | 0'0 | 111'4 | ... | ... | -0.007577 |
| -0.034014 | ... | ... | 1'7 | 0'0 | 1'7 | 5600 | 116'3 | 0'0 | 116'3 | ... | ... | -0.00614 |
| -0.032663 | ... | ... | 1'6 | 0'0 | 1'6 | 5650 | 121'2 | 0'0 | 121'2 | ... | ... | -0.004642 |
| -0.031219 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 126'1 | 0'0 | 126'1 | ... | ... | -0.003081 |
| -0.029681 | ... | ... | 1'4 | 0'0 | 1'4 | 5750 | 131'0 | 0'0 | 131'0 | ... | ... | -0.001453 |
| -0.029951 | ... | ... | 1'4 | 0'0 | 1'4 | 5800 | 135'7 | 0'0 | 135'7 | ... | ... | 0.000244 |
| -0.026528 | ... | ... | 1'2 | 0'0 | 1'2 | 5900 | 145'6 | 0'0 | 145'6 | ... | ... | 0.001154 |
| -0.026938 | ... | ... | 1'2 | 0'0 | 1'2 | 6000 | 155'5 | 0'0 | 155'5 | ... | ... | 0.002082 |
| -0.0252 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 165'4 | 0'0 | 165'4 | ... | ... | 0.003026 |
| -0.023308 | ... | ... | 1'0 | 0'0 | 1'0 | 6200 | 175'3 | 0'0 | 175'3 | ... | ... | 0.003984 |
| -0.021259 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 185'3 | 0'0 | 185'3 | ... | ... | 0.002217 |
| -0.021496 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 195'3 | 0'0 | 195'3 | ... | ... | 0.000522 |
| -0.019242 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 205'2 | 0'0 | 205'2 | ... | ... | 0.001434 |
| -0.019429 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 215'2 | 0'0 | 215'2 | ... | ... | -0.000231 |
| -0.016965 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 225'2 | 0'0 | 225'2 | ... | ... | -0.001852 |
| -0.01711 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 235'2 | 0'0 | 235'2 | ... | ... | -0.003438 |
| -0.014422 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 245'2 | 0'0 | 245'2 | ... | ... | -0.004995 |
| -0.014531 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 255'2 | 0'0 | 255'2 | ... | ... | -0.006528 |
| -0.014635 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 265'2 | 0'0 | 265'2 | ... | ... | -0.008042 |
| -0.011667 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 275'2 | 0'0 | 275'2 | ... | ... | -0.009538 |
| -0.011741 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 285'2 | 0'0 | 285'2 | ... | ... | -0.011018 |
| -0.011813 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 295'2 | 0'0 | 295'2 | ... | ... | -0.012486 |
| -0.011882 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 305'2 | 0'0 | 305'2 | ... | ... | -0.013942 |
| -0.008559 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 315'2 | 0'0 | 315'2 | ... | ... | -0.015387 |
| -0.008603 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 325'2 | 0'0 | 325'2 | ... | ... | -0.016823 |
| -0.008645 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 335'2 | 0'0 | 335'2 | ... | ... | -0.01825 |
| -0.008687 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 345'2 | 0'0 | 345'2 | ... | ... | -0.019669 |
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.