Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016598 | ... | ... | 232'6 | -3'2 | 229'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001515 |
| -0.015967 | ... | ... | 222'6 | -3'2 | 219'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001505 |
| -0.015318 | ... | ... | 212'6 | -3'2 | 209'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001494 |
| -0.014654 | ... | ... | 202'6 | -3'2 | 199'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002624 |
| -0.013977 | ... | ... | 192'6 | -3'2 | 189'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002601 |
| -0.013289 | ... | ... | 182'6 | -3'2 | 179'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002576 |
| -0.01259 | ... | ... | 172'6 | -3'2 | 169'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003536 |
| -0.011882 | ... | ... | 162'6 | -3'2 | 159'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003495 |
| -0.011167 | ... | ... | 152'6 | -3'2 | 149'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.004337 |
| -0.010444 | ... | ... | 142'6 | -3'2 | 139'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.005093 |
| -0.009716 | ... | ... | 132'6 | -3'2 | 129'4 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.005774 |
| -0.008982 | ... | ... | 122'6 | -3'2 | 119'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.007067 |
| -0.008682 | ... | ... | 112'7 | -3'2 | 109'5 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.008189 |
| -0.008744 | ... | ... | 108'0 | -3'2 | 104'6 | 3650 | 1'3 | -0'1 | 1'4 | ... | ... | -0.008692 |
| -0.008799 | ... | ... | 103'1 | -3'2 | 99'7 | 3700 | 1'5 | -0'1 | 1'6 | ... | ... | -0.009713 |
| -0.009263 | ... | ... | 98'3 | -3'2 | 95'1 | 3750 | 2'0 | 0'0 | 2'0 | ... | ... | -0.011153 |
| -0.010102 | ... | ... | 93'5 | -3'1 | 90'4 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.01244 |
| -0.010887 | ... | ... | 89'0 | -3'1 | 85'7 | 3850 | 2'6 | 0'0 | 2'6 | ... | ... | -0.01359 |
| -0.012345 | ... | ... | 84'4 | -3'0 | 81'4 | 3900 | 3'3 | 0'1 | 3'2 | ... | ... | -0.015426 |
| -0.014015 | ... | ... | 80'1 | -2'7 | 77'2 | 3950 | 4'1 | 0'3 | 3'6 | ... | ... | -0.017396 |
| -0.015836 | ... | ... | 75'7 | -2'6 | 73'1 | 4000 | 5'0 | 0'4 | 4'4 | 4'6 | 4'6 | -0.019433 |
| -0.017751 | ... | ... | 71'5 | -2'4 | 69'1 | 4050 | 5'7 | 0'5 | 5'2 | ... | ... | -0.021181 |
| -0.019711 | ... | ... | 67'5 | -2'3 | 65'2 | 4100 | 7'0 | 0'6 | 6'2 | ... | ... | -0.023228 |
| -0.02167 | ... | ... | 63'7 | -2'3 | 61'4 | 4150 | 8'1 | 0'7 | 7'2 | ... | ... | -0.024949 |
| -0.02359 | ... | ... | 60'1 | -2'2 | 57'7 | 4200 | 9'3 | 0'7 | 8'4 | ... | ... | -0.02661 |
| -0.025438 | ... | ... | 56'5 | -2'2 | 54'3 | 4250 | 10'7 | 0'7 | 10'0 | ... | ... | -0.028399 |
| -0.027184 | ... | ... | 53'3 | -2'3 | 51'0 | 4300 | 12'3 | 0'7 | 11'4 | ... | ... | -0.029835 |
| -0.028807 | ... | ... | 50'2 | -2'4 | 47'6 | 4350 | 14'1 | 0'6 | 13'3 | ... | ... | -0.031326 |
| -0.030466 | ... | ... | 47'2 | -2'4 | 44'6 | 4400 | 16'0 | 0'6 | 15'2 | ... | ... | -0.032639 |
| -0.03212 | ... | ... | 44'4 | -2'4 | 42'0 | 4450 | 18'0 | 0'5 | 17'3 | ... | ... | -0.033768 |
| -0.033413 | ... | ... | 41'6 | -2'4 | 39'2 | 4500 | 20'2 | 0'5 | 19'5 | ... | ... | -0.034871 |
| -0.034679 | ... | ... | 39'2 | -2'4 | 36'6 | 4550 | 22'4 | 0'5 | 21'7 | 22'0 | 22'0 | -0.035611 |
| -0.03575 | ... | ... | 36'6 | -2'3 | 34'3 | 4600 | 25'0 | 0'6 | 24'2 | ... | ... | -0.036317 |
| -0.036479 | ... | ... | 34'3 | -2'3 | 32'0 | 4650 | 27'5 | 0'7 | 26'6 | ... | ... | -0.03683 |
| -0.037182 | ... | ... | 31'7 | -2'0 | 29'7 | 4700 | 30'3 | 1'1 | 29'2 | 29'4 | 29'4 | -0.03716 |
| -0.037714 | ... | ... | 29'4 | -1'5 | 27'7 | 4750 | 33'2 | 1'4 | 31'6 | ... | ... | -0.037319 |
| -0.038086 | 27'4 | 27'4 | 27'3 | -1'3 | 26'0 | 4800 | 36'2 | 1'6 | 34'4 | ... | ... | -0.03732 |
| -0.038314 | ... | ... | 25'3 | -1'1 | 24'2 | 4850 | 39'3 | 2'0 | 37'3 | ... | ... | -0.037179 |
| -0.038251 | 22'3 | 22'3 | 23'5 | -1'1 | 22'4 | 4900 | 42'4 | 2'1 | 40'3 | ... | ... | -0.036751 |
| -0.038239 | ... | ... | 21'7 | -0'7 | 21'0 | 4950 | 45'7 | 2'2 | 43'5 | ... | ... | -0.036377 |
| -0.037965 | 20'6 | 20'6 | 20'3 | -0'7 | 19'4 | 5000 | 49'2 | 2'2 | 47'0 | ... | ... | -0.035745 |
| -0.037613 | ... | ... | 19'0 | -0'7 | 18'1 | 5050 | 52'6 | 2'2 | 50'4 | ... | ... | -0.035042 |
| -0.037209 | ... | ... | 17'6 | -0'7 | 16'7 | 5100 | 56'3 | 2'2 | 54'1 | ... | ... | -0.034291 |
| -0.036577 | 16'2 | 16'2 | 16'4 | -0'7 | 15'5 | 5150 | 60'1 | 2'3 | 57'6 | ... | ... | -0.033518 |
| -0.035927 | ... | ... | 15'3 | -0'7 | 14'4 | 5200 | 63'7 | 2'3 | 61'4 | ... | ... | -0.032545 |
| -0.035289 | ... | ... | 14'2 | -0'6 | 13'4 | 5250 | 67'7 | 2'5 | 65'2 | ... | ... | -0.031807 |
| -0.034692 | ... | ... | 13'1 | -0'4 | 12'5 | 5300 | 71'6 | 2'5 | 69'1 | ... | ... | -0.030684 |
| -0.033929 | ... | ... | 12'2 | -0'4 | 11'6 | 5350 | 75'7 | 2'6 | 73'1 | ... | ... | -0.029857 |
| -0.033252 | ... | ... | 11'3 | -0'3 | 11'0 | 5400 | 80'0 | 2'7 | 77'1 | ... | ... | -0.028897 |
| -0.032432 | ... | ... | 10'5 | -0'3 | 10'2 | 5450 | 84'1 | 2'7 | 81'2 | ... | ... | -0.027803 |
| -0.031746 | 10'2 | 10'2 | 10'0 | -0'3 | 9'5 | 5500 | 88'3 | 2'7 | 85'4 | ... | ... | -0.026847 |
| -0.030939 | ... | ... | 9'4 | -0'4 | 9'0 | 5550 | 92'6 | 2'6 | 90'0 | ... | ... | -0.026062 |
| -0.030013 | ... | ... | 9'0 | -0'5 | 8'3 | 5600 | 97'1 | 2'5 | 94'4 | ... | ... | -0.025191 |
| -0.029283 | ... | ... | 8'5 | -0'6 | 7'7 | 5650 | 101'4 | 2'4 | 99'0 | ... | ... | -0.024236 |
| -0.028457 | ... | ... | 8'1 | -0'6 | 7'3 | 5700 | 106'0 | 2'4 | 103'4 | ... | ... | -0.023509 |
| -0.027878 | ... | ... | 7'6 | -0'6 | 7'0 | 5750 | 110'4 | 2'4 | 108'0 | ... | ... | -0.022721 |
| -0.027229 | ... | ... | 7'3 | -0'6 | 6'5 | 5800 | 115'0 | 2'4 | 112'4 | ... | ... | -0.021875 |
| -0.026512 | ... | ... | 6'7 | -0'5 | 6'2 | 5850 | 119'5 | 2'5 | 117'0 | ... | ... | -0.02131 |
| -0.025725 | ... | ... | 6'4 | -0'5 | 5'7 | 5900 | 124'2 | 2'6 | 121'4 | ... | ... | -0.020706 |
| -0.02435 | ... | ... | 5'6 | -0'4 | 5'2 | 6000 | 133'4 | 2'6 | 130'6 | ... | ... | -0.019391 |
| -0.023182 | ... | ... | 5'1 | -0'3 | 4'6 | 6100 | 142'7 | 2'7 | 140'0 | ... | ... | -0.018319 |
| -0.022295 | ... | ... | 4'5 | -0'2 | 4'3 | 6200 | 152'4 | 3'1 | 149'3 | ... | ... | -0.017933 |
| -0.021285 | ... | ... | 4'1 | -0'1 | 4'0 | 6300 | 162'0 | 3'0 | 159'0 | ... | ... | -0.017104 |
| -0.020152 | ... | ... | 3'6 | -0'1 | 3'5 | 6400 | 171'5 | 3'1 | 168'4 | ... | ... | -0.016628 |
| -0.019423 | ... | ... | 3'4 | -0'1 | 3'3 | 6500 | 181'3 | 3'1 | 178'2 | ... | ... | -0.016538 |
| -0.018618 | ... | ... | 3'2 | -0'1 | 3'1 | 6600 | 191'1 | 3'1 | 188'0 | ... | ... | -0.016431 |
| -0.017738 | ... | ... | 3'0 | -0'1 | 2'7 | 6700 | 201'0 | 3'2 | 197'6 | ... | ... | -0.016739 |
| -0.016783 | ... | ... | 2'7 | -0'2 | 2'5 | 6800 | 210'6 | 3'1 | 207'5 | ... | ... | -0.016609 |
| -0.016368 | ... | ... | 2'6 | -0'2 | 2'4 | 6900 | 220'6 | 3'2 | 217'4 | ... | ... | -0.017337 |
| -0.01592 | ... | ... | 2'4 | -0'1 | 2'3 | 7000 | 230'5 | 3'2 | 227'3 | ... | ... | -0.01763 |
| -0.011349 | ... | ... | 1'4 | -0'1 | 1'3 | 8000 | 330'4 | 3'2 | 327'2 | ... | ... | -0.024333 |
| -0.008358 | ... | ... | 0'7 | 0'0 | 0'7 | 9000 | 430'4 | 3'2 | 427'2 | ... | ... | -0.031226 |
| -0.006609 | 0'6 | 0'6 | 0'5 | 0'0 | 0'5 | 10000 | 530'4 | 3'2 | 527'2 | ... | ... | -0.03786 |
| -0.005664 | ... | ... | 0'3 | 0'1 | 0'4 | 11000 | 630'4 | 3'2 | 627'2 | ... | ... | -0.044231 |
| -0.004566 | ... | ... | 0'2 | 0'1 | 0'3 | 12000 | 730'4 | 3'2 | 727'2 | ... | ... | -0.050338 |
| -0.00331 | ... | ... | 0'2 | 0'0 | 0'2 | 13000 | 830'4 | 3'2 | 827'2 | ... | ... | -0.056184 |
| -0.003363 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 930'4 | 3'2 | 927'2 | ... | ... | -0.06177 |
| -0.001887 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1030'4 | 3'2 | 1027'2 | ... | ... | -0.067102 |
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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.