Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015262 | ... | ... | 238'6 | -3'2 | 235'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001304 |
| -0.014715 | ... | ... | 228'6 | -3'2 | 225'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001296 |
| -0.014149 | ... | ... | 218'6 | -3'2 | 215'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001287 |
| -0.013567 | ... | ... | 208'6 | -3'2 | 205'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002261 |
| -0.012971 | ... | ... | 198'6 | -3'2 | 195'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002241 |
| -0.012362 | ... | ... | 188'6 | -3'2 | 185'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002221 |
| -0.011742 | ... | ... | 178'6 | -3'2 | 175'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00305 |
| -0.011112 | ... | ... | 168'6 | -3'2 | 165'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003016 |
| -0.010474 | ... | ... | 158'6 | -3'2 | 155'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003745 |
| -0.009828 | ... | ... | 148'6 | -3'2 | 145'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004401 |
| -0.009176 | ... | ... | 138'6 | -3'2 | 135'4 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.004994 |
| -0.008517 | ... | ... | 128'6 | -3'2 | 125'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.00612 |
| -0.007854 | ... | ... | 118'6 | -3'2 | 115'4 | 3600 | 1'3 | 0'1 | 1'2 | ... | ... | -0.007627 |
| -0.007891 | ... | ... | 109'0 | -3'2 | 105'6 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.008911 |
| -0.008245 | ... | ... | 104'1 | -3'1 | 101'0 | 3750 | 2'1 | 0'1 | 2'0 | ... | ... | -0.010137 |
| -0.008914 | ... | ... | 99'4 | -3'1 | 96'3 | 3800 | 2'3 | 0'1 | 2'2 | ... | ... | -0.010833 |
| -0.009545 | ... | ... | 94'6 | -3'0 | 91'6 | 3850 | 2'7 | 0'2 | 2'5 | ... | ... | -0.012231 |
| -0.010445 | ... | ... | 90'2 | -3'0 | 87'2 | 3900 | 3'3 | 0'2 | 3'1 | ... | ... | -0.013473 |
| -0.011281 | ... | ... | 85'6 | -3'0 | 82'6 | 3950 | 3'7 | 0'2 | 3'5 | ... | ... | -0.014574 |
| -0.012607 | ... | ... | 81'3 | -2'7 | 78'4 | 4000 | 4'5 | 0'2 | 4'3 | ... | ... | -0.01615 |
| -0.01407 | ... | ... | 77'2 | -2'7 | 74'3 | 4050 | 5'3 | 0'3 | 5'0 | ... | ... | -0.017518 |
| -0.015627 | ... | ... | 73'1 | -2'6 | 70'3 | 4100 | 6'3 | 0'4 | 5'7 | ... | ... | -0.019208 |
| -0.017234 | ... | ... | 69'2 | -2'6 | 66'4 | 4150 | 7'3 | 0'4 | 6'7 | ... | ... | -0.020646 |
| -0.018854 | ... | ... | 65'3 | -2'5 | 62'6 | 4200 | 8'5 | 0'4 | 8'1 | ... | ... | -0.022289 |
| -0.020651 | ... | ... | 61'6 | -2'4 | 59'2 | 4250 | 10'0 | 0'5 | 9'3 | ... | ... | -0.023854 |
| -0.022374 | ... | ... | 58'2 | -2'3 | 55'7 | 4300 | 11'4 | 0'6 | 10'6 | ... | ... | -0.025321 |
| -0.024003 | ... | ... | 55'0 | -2'3 | 52'5 | 4350 | 13'1 | 0'6 | 12'3 | ... | ... | -0.026673 |
| -0.025522 | ... | ... | 51'6 | -2'2 | 49'4 | 4400 | 14'7 | 0'7 | 14'0 | ... | ... | -0.027896 |
| -0.027069 | ... | ... | 48'6 | -2'1 | 46'5 | 4450 | 16'7 | 1'0 | 15'7 | ... | ... | -0.029134 |
| -0.028323 | ... | ... | 45'7 | -2'1 | 43'6 | 4500 | 19'0 | 1'1 | 17'7 | ... | ... | -0.030212 |
| -0.029578 | ... | ... | 43'1 | -2'0 | 41'1 | 4550 | 21'1 | 1'1 | 20'0 | ... | ... | -0.030988 |
| -0.03068 | ... | ... | 40'4 | -1'7 | 38'5 | 4600 | 23'4 | 1'2 | 22'2 | ... | ... | -0.03175 |
| -0.031631 | ... | ... | 38'0 | -1'6 | 36'2 | 4650 | 26'0 | 1'3 | 24'5 | ... | ... | -0.032355 |
| -0.032304 | ... | ... | 35'5 | -1'6 | 33'7 | 4700 | 28'5 | 1'4 | 27'1 | ... | ... | -0.032809 |
| -0.032967 | ... | ... | 33'3 | -1'5 | 31'6 | 4750 | 31'2 | 1'4 | 29'6 | ... | ... | -0.032989 |
| -0.033495 | ... | ... | 31'2 | -1'4 | 29'6 | 4800 | 34'1 | 1'5 | 32'4 | ... | ... | -0.033165 |
| -0.033766 | ... | ... | 29'2 | -1'4 | 27'6 | 4850 | 37'0 | 1'5 | 35'3 | ... | ... | -0.033085 |
| -0.034053 | ... | ... | 27'3 | -1'3 | 26'0 | 4900 | 40'0 | 1'6 | 38'2 | ... | ... | -0.03289 |
| -0.034102 | ... | ... | 25'4 | -1'2 | 24'2 | 4950 | 43'1 | 1'6 | 41'3 | ... | ... | -0.032591 |
| -0.034058 | ... | ... | 23'7 | -1'2 | 22'5 | 5000 | 46'3 | 1'7 | 44'4 | ... | ... | -0.032204 |
| -0.033789 | ... | ... | 22'2 | -1'2 | 21'0 | 5050 | 49'6 | 1'7 | 47'7 | ... | ... | -0.031743 |
| -0.033601 | ... | ... | 20'6 | -1'1 | 19'5 | 5100 | 53'2 | 2'0 | 51'2 | ... | ... | -0.031229 |
| -0.033212 | ... | ... | 19'3 | -1'1 | 18'2 | 5150 | 56'6 | 2'0 | 54'6 | ... | ... | -0.030522 |
| -0.032789 | ... | ... | 18'1 | -1'1 | 17'0 | 5200 | 60'3 | 2'1 | 58'2 | ... | ... | -0.029789 |
| -0.032352 | ... | ... | 16'7 | -1'0 | 15'7 | 5250 | 64'1 | 2'1 | 62'0 | ... | ... | -0.029052 |
| -0.031926 | ... | ... | 15'7 | -1'0 | 14'7 | 5300 | 68'0 | 2'2 | 65'6 | ... | ... | -0.028334 |
| -0.031345 | ... | ... | 14'6 | -0'7 | 13'7 | 5350 | 71'7 | 2'2 | 69'5 | ... | ... | -0.027473 |
| -0.030611 | ... | ... | 13'7 | -1'0 | 12'7 | 5400 | 75'7 | 2'3 | 73'4 | ... | ... | -0.026665 |
| -0.030136 | ... | ... | 13'0 | -0'7 | 12'1 | 5450 | 79'7 | 2'3 | 77'4 | ... | ... | -0.025734 |
| -0.029544 | ... | ... | 12'1 | -0'6 | 11'3 | 5500 | 84'0 | 2'3 | 81'5 | ... | ... | -0.024891 |
| -0.028834 | ... | ... | 11'3 | -0'6 | 10'5 | 5550 | 88'2 | 2'4 | 85'6 | ... | ... | -0.024163 |
| -0.028243 | ... | ... | 10'5 | -0'5 | 10'0 | 5600 | 92'4 | 2'4 | 90'0 | ... | ... | -0.023349 |
| -0.027554 | ... | ... | 10'0 | -0'5 | 9'3 | 5650 | 96'6 | 2'4 | 94'2 | ... | ... | -0.022452 |
| -0.026767 | ... | ... | 9'4 | -0'6 | 8'6 | 5700 | 101'1 | 2'4 | 98'5 | ... | ... | -0.021716 |
| -0.026149 | ... | ... | 8'7 | -0'5 | 8'2 | 5750 | 105'5 | 2'5 | 103'0 | ... | ... | -0.021168 |
| -0.025454 | ... | ... | 8'3 | -0'5 | 7'6 | 5800 | 110'0 | 2'5 | 107'3 | ... | ... | -0.020313 |
| -0.02497 | ... | ... | 7'7 | -0'4 | 7'3 | 5850 | 114'4 | 2'5 | 111'7 | ... | ... | -0.019663 |
| -0.024429 | ... | ... | 7'4 | -0'4 | 7'0 | 5900 | 119'0 | 2'5 | 116'3 | ... | ... | -0.01897 |
| -0.023178 | ... | ... | 6'6 | -0'4 | 6'2 | 6000 | 128'2 | 2'6 | 125'4 | ... | ... | -0.018032 |
| -0.022042 | ... | ... | 6'1 | -0'4 | 5'5 | 6100 | 137'4 | 2'7 | 134'5 | ... | ... | -0.016986 |
| -0.02072 | ... | ... | 5'4 | -0'4 | 5'0 | 6200 | 146'7 | 2'7 | 144'0 | ... | ... | -0.016151 |
| -0.019984 | ... | ... | 5'0 | -0'3 | 4'5 | 6300 | 156'3 | 2'7 | 153'4 | ... | ... | -0.015568 |
| -0.01874 | ... | ... | 4'5 | -0'4 | 4'1 | 6400 | 166'0 | 3'0 | 163'0 | ... | ... | -0.015268 |
| -0.018206 | ... | ... | 4'2 | -0'3 | 3'7 | 6500 | 175'5 | 3'0 | 172'5 | ... | ... | -0.014941 |
| -0.017164 | ... | ... | 3'7 | -0'3 | 3'4 | 6600 | 185'2 | 3'0 | 182'2 | ... | ... | -0.01459 |
| -0.016485 | ... | ... | 3'5 | -0'3 | 3'2 | 6700 | 195'0 | 3'0 | 192'0 | ... | ... | -0.014563 |
| -0.015744 | ... | ... | 3'3 | -0'3 | 3'0 | 6800 | 204'7 | 3'1 | 201'6 | ... | ... | -0.014875 |
| -0.015441 | ... | ... | 3'1 | -0'2 | 2'7 | 6900 | 214'6 | 3'1 | 211'5 | ... | ... | -0.015183 |
| -0.014595 | ... | ... | 2'7 | -0'2 | 2'5 | 7000 | 224'5 | 3'1 | 221'4 | ... | ... | -0.015487 |
| -0.014222 | ... | ... | 2'6 | -0'2 | 2'4 | 7100 | 234'4 | 3'1 | 231'3 | ... | ... | -0.015788 |
| -0.013823 | ... | ... | 2'4 | -0'1 | 2'3 | 7200 | 244'4 | 3'2 | 241'2 | ... | ... | -0.016438 |
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.