Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017362 | ... | ... | 238'6 | 0'0 | 238'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0013 |
| -0.01683 | ... | ... | 228'6 | 0'0 | 228'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001292 |
| -0.016278 | ... | ... | 218'6 | 0'0 | 218'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001283 |
| -0.015709 | ... | ... | 208'6 | 0'0 | 208'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002255 |
| -0.015124 | ... | ... | 198'6 | 0'0 | 198'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002236 |
| -0.014525 | ... | ... | 188'6 | 0'0 | 188'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002216 |
| -0.013913 | ... | ... | 178'6 | 0'0 | 178'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003044 |
| -0.013291 | ... | ... | 168'6 | 0'0 | 168'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003011 |
| -0.01266 | ... | ... | 158'6 | 0'0 | 158'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00374 |
| -0.01202 | ... | ... | 148'6 | 0'0 | 148'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004397 |
| -0.011372 | ... | ... | 138'6 | 0'0 | 138'6 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.004991 |
| -0.010717 | ... | ... | 128'6 | 0'0 | 128'6 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.00612 |
| -0.010056 | ... | ... | 118'6 | 0'0 | 118'6 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.007106 |
| -0.01005 | ... | ... | 109'0 | 0'0 | 109'0 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.008924 |
| -0.010038 | ... | ... | 104'1 | 0'0 | 104'1 | 3750 | 2'0 | 0'0 | 2'0 | ... | ... | -0.009719 |
| -0.010652 | ... | ... | 99'4 | 0'0 | 99'4 | 3800 | 2'2 | 0'0 | 2'2 | ... | ... | -0.010444 |
| -0.010926 | ... | ... | 94'6 | 0'0 | 94'6 | 3850 | 2'5 | 0'0 | 2'5 | ... | ... | -0.011499 |
| -0.011774 | ... | ... | 90'2 | 0'0 | 90'2 | 3900 | 3'1 | 0'0 | 3'1 | ... | ... | -0.012811 |
| -0.012562 | ... | ... | 85'6 | 0'0 | 85'6 | 3950 | 3'5 | 0'0 | 3'5 | ... | ... | -0.013975 |
| -0.013559 | ... | ... | 81'3 | 0'0 | 81'3 | 4000 | 4'3 | 0'0 | 4'3 | ... | ... | -0.015627 |
| -0.01498 | ... | ... | 77'2 | 0'0 | 77'2 | 4050 | 5'0 | 0'0 | 5'0 | ... | ... | -0.01678 |
| -0.016261 | ... | ... | 73'1 | 0'0 | 73'1 | 4100 | 5'7 | 0'0 | 5'7 | ... | ... | -0.01831 |
| -0.017855 | ... | ... | 69'2 | 0'0 | 69'2 | 4150 | 6'7 | 0'0 | 6'7 | ... | ... | -0.019863 |
| -0.019261 | ... | ... | 65'3 | 0'0 | 65'3 | 4200 | 8'1 | 0'0 | 8'1 | ... | ... | -0.021626 |
| -0.020881 | ... | ... | 61'6 | 0'0 | 61'6 | 4250 | 9'3 | 0'0 | 9'3 | ... | ... | -0.023102 |
| -0.022461 | ... | ... | 58'2 | 0'0 | 58'2 | 4300 | 10'6 | 0'0 | 10'6 | ... | ... | -0.024508 |
| -0.024151 | ... | ... | 55'0 | 0'0 | 55'0 | 4350 | 12'3 | 0'0 | 12'3 | ... | ... | -0.026 |
| -0.025575 | ... | ... | 51'6 | 0'0 | 51'6 | 4400 | 14'0 | 0'0 | 14'0 | ... | ... | -0.027192 |
| -0.027054 | ... | ... | 48'6 | 0'0 | 48'6 | 4450 | 15'7 | 0'0 | 15'7 | ... | ... | -0.028419 |
| -0.028405 | ... | ... | 45'7 | 0'0 | 45'7 | 4500 | 17'7 | 0'0 | 17'7 | ... | ... | -0.029495 |
| -0.029622 | ... | ... | 43'1 | 0'0 | 43'1 | 4550 | 20'0 | 0'0 | 20'0 | ... | ... | -0.030418 |
| -0.030699 | ... | ... | 40'4 | 0'0 | 40'4 | 4600 | 22'2 | 0'0 | 22'2 | ... | ... | -0.031186 |
| -0.031637 | ... | ... | 38'0 | 0'0 | 38'0 | 4650 | 24'5 | 0'0 | 24'5 | ... | ... | -0.0318 |
| -0.032434 | ... | ... | 35'5 | 0'0 | 35'5 | 4700 | 27'1 | 0'0 | 27'1 | ... | ... | -0.032262 |
| -0.033093 | ... | ... | 33'3 | 0'0 | 33'3 | 4750 | 29'6 | 0'0 | 29'6 | ... | ... | -0.032578 |
| -0.03362 | ... | ... | 31'2 | 0'0 | 31'2 | 4800 | 32'4 | 0'0 | 32'4 | ... | ... | -0.032754 |
| -0.034021 | ... | ... | 29'2 | 0'0 | 29'2 | 4850 | 35'3 | 0'0 | 35'3 | ... | ... | -0.032799 |
| -0.034305 | ... | ... | 27'3 | 0'0 | 27'3 | 4900 | 38'2 | 0'0 | 38'2 | ... | ... | -0.032591 |
| -0.034348 | ... | ... | 25'4 | 0'0 | 25'4 | 4950 | 41'3 | 0'0 | 41'3 | ... | ... | -0.032405 |
| -0.034429 | ... | ... | 23'7 | 0'0 | 23'7 | 5000 | 44'4 | 0'0 | 44'4 | ... | ... | -0.031987 |
| -0.034289 | ... | ... | 22'2 | 0'0 | 22'2 | 5050 | 47'7 | 0'0 | 47'7 | ... | ... | -0.031626 |
| -0.034078 | ... | ... | 20'6 | 0'0 | 20'6 | 5100 | 51'2 | 0'0 | 51'2 | ... | ... | -0.031057 |
| -0.033811 | ... | ... | 19'3 | 0'0 | 19'3 | 5150 | 54'6 | 0'0 | 54'6 | ... | ... | -0.030438 |
| -0.033508 | ... | ... | 18'1 | 0'0 | 18'1 | 5200 | 58'2 | 0'0 | 58'2 | ... | ... | -0.029626 |
| -0.033024 | ... | ... | 16'7 | 0'0 | 16'7 | 5250 | 62'0 | 0'0 | 62'0 | ... | ... | -0.02896 |
| -0.032706 | ... | ... | 15'7 | 0'0 | 15'7 | 5300 | 65'6 | 0'0 | 65'6 | ... | ... | -0.028132 |
| -0.032054 | ... | ... | 14'6 | 0'0 | 14'6 | 5350 | 69'5 | 0'0 | 69'5 | ... | ... | -0.027327 |
| -0.031617 | ... | ... | 13'7 | 0'0 | 13'7 | 5400 | 73'4 | 0'0 | 73'4 | ... | ... | -0.026379 |
| -0.031047 | ... | ... | 13'0 | 0'0 | 13'0 | 5450 | 77'4 | 0'0 | 77'4 | ... | ... | -0.025489 |
| -0.030343 | ... | ... | 12'1 | 0'0 | 12'1 | 5500 | 81'5 | 0'0 | 81'5 | ... | ... | -0.024682 |
| -0.029724 | ... | ... | 11'3 | 0'0 | 11'3 | 5550 | 85'6 | 0'0 | 85'6 | ... | ... | -0.02377 |
| -0.02899 | ... | ... | 10'5 | 0'0 | 10'5 | 5600 | 90'0 | 0'0 | 90'0 | ... | ... | -0.022978 |
| -0.028378 | ... | ... | 10'0 | 0'0 | 10'0 | 5650 | 94'2 | 0'0 | 94'2 | ... | ... | -0.022101 |
| -0.027917 | ... | ... | 9'4 | 0'0 | 9'4 | 5700 | 98'5 | 0'0 | 98'5 | ... | ... | -0.021382 |
| -0.027123 | ... | ... | 8'7 | 0'0 | 8'7 | 5750 | 103'0 | 0'0 | 103'0 | ... | ... | -0.020598 |
| -0.026501 | ... | ... | 8'3 | 0'0 | 8'3 | 5800 | 107'3 | 0'0 | 107'3 | ... | ... | -0.019749 |
| -0.025803 | ... | ... | 7'7 | 0'0 | 7'7 | 5850 | 111'7 | 0'0 | 111'7 | ... | ... | -0.019104 |
| -0.025317 | ... | ... | 7'4 | 0'0 | 7'4 | 5900 | 116'3 | 0'0 | 116'3 | ... | ... | -0.018414 |
| -0.02418 | ... | ... | 6'6 | 0'0 | 6'6 | 6000 | 125'4 | 0'0 | 125'4 | ... | ... | -0.017191 |
| -0.023152 | ... | ... | 6'1 | 0'0 | 6'1 | 6100 | 134'5 | 0'0 | 134'5 | ... | ... | -0.015829 |
| -0.021943 | ... | ... | 5'4 | 0'0 | 5'4 | 6200 | 144'0 | 0'0 | 144'0 | ... | ... | -0.014972 |
| -0.020926 | ... | ... | 5'0 | 0'0 | 5'0 | 6300 | 153'4 | 0'0 | 153'4 | ... | ... | -0.014368 |
| -0.020159 | ... | ... | 4'5 | 0'0 | 4'5 | 6400 | 163'0 | 0'0 | 163'0 | ... | ... | -0.013719 |
| -0.019293 | ... | ... | 4'2 | 0'0 | 4'2 | 6500 | 172'5 | 0'0 | 172'5 | ... | ... | -0.01337 |
| -0.018329 | ... | ... | 3'7 | 0'0 | 3'7 | 6600 | 182'2 | 0'0 | 182'2 | ... | ... | -0.012997 |
| -0.017713 | ... | ... | 3'5 | 0'0 | 3'5 | 6700 | 192'0 | 0'0 | 192'0 | ... | ... | -0.012957 |
| -0.017036 | ... | ... | 3'3 | 0'0 | 3'3 | 6800 | 201'6 | 0'0 | 201'6 | ... | ... | -0.012907 |
| -0.016299 | ... | ... | 3'1 | 0'0 | 3'1 | 6900 | 211'5 | 0'0 | 211'5 | ... | ... | -0.013207 |
| -0.015503 | ... | ... | 2'7 | 0'0 | 2'7 | 7000 | 221'4 | 0'0 | 221'4 | ... | ... | -0.013505 |
| -0.015163 | ... | ... | 2'6 | 0'0 | 2'6 | 7100 | 231'3 | 0'0 | 231'3 | ... | ... | -0.013799 |
| -0.014265 | ... | ... | 2'4 | 0'0 | 2'4 | 7200 | 241'2 | 0'0 | 241'2 | ... | ... | -0.014091 |
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.