Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014636 | ... | ... | 235'4 | 0'0 | 235'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001295 |
| -0.014089 | ... | ... | 225'4 | 0'0 | 225'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001286 |
| -0.013522 | ... | ... | 215'4 | 0'0 | 215'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001277 |
| -0.012938 | ... | ... | 205'4 | 0'0 | 205'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002244 |
| -0.01234 | ... | ... | 195'4 | 0'0 | 195'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002225 |
| -0.011729 | ... | ... | 185'4 | 0'0 | 185'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002205 |
| -0.011107 | ... | ... | 175'4 | 0'0 | 175'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003028 |
| -0.010474 | ... | ... | 165'4 | 0'0 | 165'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002994 |
| -0.009833 | ... | ... | 155'4 | 0'0 | 155'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003718 |
| -0.009184 | ... | ... | 145'4 | 0'0 | 145'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.00437 |
| -0.008528 | ... | ... | 135'4 | 0'0 | 135'4 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.004958 |
| -0.007867 | ... | ... | 125'4 | 0'0 | 125'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.006076 |
| -0.0072 | ... | ... | 115'4 | 0'0 | 115'4 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.007051 |
| -0.007233 | ... | ... | 105'6 | 0'0 | 105'6 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.008847 |
| -0.007586 | ... | ... | 101'0 | 0'0 | 101'0 | 3750 | 2'0 | 0'0 | 2'0 | ... | ... | -0.00963 |
| -0.007923 | ... | ... | 96'2 | 0'0 | 96'2 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.010754 |
| -0.008567 | ... | ... | 91'5 | 0'0 | 91'5 | 3850 | 2'6 | 0'0 | 2'6 | ... | ... | -0.011765 |
| -0.009484 | ... | ... | 87'1 | 0'0 | 87'1 | 3900 | 3'2 | 0'0 | 3'2 | ... | ... | -0.013026 |
| -0.010338 | ... | ... | 82'5 | 0'0 | 82'5 | 3950 | 3'6 | 0'0 | 3'6 | ... | ... | -0.014143 |
| -0.011688 | ... | ... | 78'3 | 0'0 | 78'3 | 4000 | 4'4 | 0'0 | 4'4 | ... | ... | -0.015734 |
| -0.012917 | ... | ... | 74'1 | 0'0 | 74'1 | 4050 | 5'2 | 0'0 | 5'2 | ... | ... | -0.017115 |
| -0.014517 | ... | ... | 70'1 | 0'0 | 70'1 | 4100 | 6'1 | 0'0 | 6'1 | ... | ... | -0.018562 |
| -0.016168 | ... | ... | 66'2 | 0'0 | 66'2 | 4150 | 7'1 | 0'0 | 7'1 | ... | ... | -0.02003 |
| -0.017831 | ... | ... | 62'4 | 0'0 | 62'4 | 4200 | 8'3 | 0'0 | 8'3 | ... | ... | -0.021699 |
| -0.019473 | ... | ... | 58'7 | 0'0 | 58'7 | 4250 | 9'5 | 0'0 | 9'5 | ... | ... | -0.023087 |
| -0.021248 | ... | ... | 55'4 | 0'0 | 55'4 | 4300 | 11'1 | 0'0 | 11'1 | ... | ... | -0.024588 |
| -0.022925 | ... | ... | 52'2 | 0'0 | 52'2 | 4350 | 12'6 | 0'0 | 12'6 | ... | ... | -0.02597 |
| -0.024486 | ... | ... | 49'1 | 0'0 | 49'1 | 4400 | 14'4 | 0'0 | 14'4 | ... | ... | -0.027219 |
| -0.025919 | ... | ... | 46'1 | 0'0 | 46'1 | 4450 | 16'4 | 0'0 | 16'4 | ... | ... | -0.028477 |
| -0.027359 | ... | ... | 43'3 | 0'0 | 43'3 | 4500 | 18'4 | 0'0 | 18'4 | ... | ... | -0.029427 |
| -0.028503 | ... | ... | 40'5 | 0'0 | 40'5 | 4550 | 20'6 | 0'0 | 20'6 | ... | ... | -0.030364 |
| -0.029635 | ... | ... | 38'1 | 0'0 | 38'1 | 4600 | 23'0 | 0'0 | 23'0 | ... | ... | -0.031003 |
| -0.03061 | ... | ... | 35'6 | 0'0 | 35'6 | 4650 | 25'4 | 0'0 | 25'4 | ... | ... | -0.031621 |
| -0.031434 | ... | ... | 33'4 | 0'0 | 33'4 | 4700 | 28'1 | 0'0 | 28'1 | ... | ... | -0.032085 |
| -0.031982 | ... | ... | 31'2 | 0'0 | 31'2 | 4750 | 30'6 | 0'0 | 30'6 | ... | ... | -0.032274 |
| -0.032521 | ... | ... | 29'2 | 0'0 | 29'2 | 4800 | 33'5 | 0'0 | 33'5 | ... | ... | -0.032456 |
| -0.0328 | ... | ... | 27'2 | 0'0 | 27'2 | 4850 | 36'4 | 0'0 | 36'4 | ... | ... | -0.03238 |
| -0.03309 | ... | ... | 25'4 | 0'0 | 25'4 | 4900 | 39'4 | 0'0 | 39'4 | ... | ... | -0.032188 |
| -0.033139 | ... | ... | 23'6 | 0'0 | 23'6 | 4950 | 42'5 | 0'0 | 42'5 | ... | ... | -0.03189 |
| -0.033092 | ... | ... | 22'1 | 0'0 | 22'1 | 5000 | 45'7 | 0'0 | 45'7 | ... | ... | -0.031503 |
| -0.032817 | ... | ... | 20'4 | 0'0 | 20'4 | 5050 | 49'2 | 0'0 | 49'2 | ... | ... | -0.031041 |
| -0.032619 | ... | ... | 19'1 | 0'0 | 19'1 | 5100 | 52'6 | 0'0 | 52'6 | ... | ... | -0.030524 |
| -0.032218 | ... | ... | 17'6 | 0'0 | 17'6 | 5150 | 56'2 | 0'0 | 56'2 | ... | ... | -0.029816 |
| -0.031779 | ... | ... | 16'4 | 0'0 | 16'4 | 5200 | 59'7 | 0'0 | 59'7 | ... | ... | -0.02908 |
| -0.031324 | ... | ... | 15'3 | 0'0 | 15'3 | 5250 | 63'5 | 0'0 | 63'5 | ... | ... | -0.02834 |
| -0.030877 | ... | ... | 14'3 | 0'0 | 14'3 | 5300 | 67'4 | 0'0 | 67'4 | ... | ... | -0.027618 |
| -0.030274 | ... | ... | 13'3 | 0'0 | 13'3 | 5350 | 71'3 | 0'0 | 71'3 | ... | ... | -0.026754 |
| -0.029713 | ... | ... | 12'4 | 0'0 | 12'4 | 5400 | 75'3 | 0'0 | 75'3 | ... | ... | -0.025942 |
| -0.029221 | ... | ... | 11'6 | 0'0 | 11'6 | 5450 | 79'4 | 0'0 | 79'4 | ... | ... | -0.025209 |
| -0.028611 | ... | ... | 11'0 | 0'0 | 11'0 | 5500 | 83'5 | 0'0 | 83'5 | ... | ... | -0.024371 |
| -0.027881 | ... | ... | 10'2 | 0'0 | 10'2 | 5550 | 87'7 | 0'0 | 87'7 | ... | ... | -0.023648 |
| -0.027269 | ... | ... | 9'5 | 0'0 | 9'5 | 5600 | 92'1 | 0'0 | 92'1 | ... | ... | -0.022841 |
| -0.026558 | ... | ... | 9'0 | 0'0 | 9'0 | 5650 | 96'3 | 0'0 | 96'3 | ... | ... | -0.021951 |
| -0.026006 | ... | ... | 8'4 | 0'0 | 8'4 | 5700 | 100'6 | 0'0 | 100'6 | ... | ... | -0.021222 |
| -0.025376 | ... | ... | 8'0 | 0'0 | 8'0 | 5750 | 105'2 | 0'0 | 105'2 | ... | ... | -0.020679 |
| -0.024667 | ... | ... | 7'4 | 0'0 | 7'4 | 5800 | 109'6 | 0'0 | 109'6 | ... | ... | -0.02009 |
| -0.02417 | ... | ... | 7'1 | 0'0 | 7'1 | 5850 | 114'2 | 0'0 | 114'2 | ... | ... | -0.019456 |
| -0.023615 | ... | ... | 6'6 | 0'0 | 6'6 | 5900 | 118'6 | 0'0 | 118'6 | ... | ... | -0.018779 |
| -0.022334 | ... | ... | 6'0 | 0'0 | 6'0 | 6000 | 128'0 | 0'0 | 128'0 | ... | ... | -0.017869 |
| -0.021167 | ... | ... | 5'3 | 0'0 | 5'3 | 6100 | 137'2 | 0'0 | 137'2 | ... | ... | -0.016853 |
| -0.020179 | ... | ... | 4'7 | 0'0 | 4'7 | 6200 | 146'6 | 0'0 | 146'6 | ... | ... | -0.016353 |
| -0.019433 | ... | ... | 4'4 | 0'0 | 4'4 | 6300 | 156'2 | 0'0 | 156'2 | ... | ... | -0.015804 |
| -0.018583 | ... | ... | 4'1 | 0'0 | 4'1 | 6400 | 165'7 | 0'0 | 165'7 | ... | ... | -0.015532 |
| -0.017632 | ... | ... | 3'6 | 0'0 | 3'6 | 6500 | 175'4 | 0'0 | 175'4 | ... | ... | -0.015233 |
| -0.017022 | ... | ... | 3'4 | 0'0 | 3'4 | 6600 | 185'2 | 0'0 | 185'2 | ... | ... | -0.015243 |
| -0.015886 | ... | ... | 3'1 | 0'0 | 3'1 | 6700 | 195'0 | 0'0 | 195'0 | ... | ... | -0.01524 |
| -0.015616 | ... | ... | 3'0 | 0'0 | 3'0 | 6800 | 204'6 | 0'0 | 204'6 | ... | ... | -0.015228 |
| -0.014819 | ... | ... | 2'6 | 0'0 | 2'6 | 6900 | 214'5 | 0'0 | 214'5 | ... | ... | -0.015547 |
| -0.014477 | ... | ... | 2'5 | 0'0 | 2'5 | 7000 | 224'5 | 0'0 | 224'5 | ... | ... | -0.016203 |
| -0.013575 | ... | ... | 2'3 | 0'0 | 2'3 | 7100 | 234'4 | 0'0 | 234'4 | ... | ... | -0.016515 |
| -0.013165 | ... | ... | 2'2 | 0'0 | 2'2 | 7200 | 244'4 | 0'0 | 244'4 | ... | ... | -0.017167 |
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.