Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011096 | ... | ... | 233'4 | 0'0 | 233'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001291 |
| -0.010524 | ... | ... | 223'4 | 0'0 | 223'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001283 |
| -0.009935 | ... | ... | 213'4 | 0'0 | 213'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001274 |
| -0.009329 | ... | ... | 203'4 | 0'0 | 203'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002238 |
| -0.00871 | ... | ... | 193'4 | 0'0 | 193'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002219 |
| -0.008078 | ... | ... | 183'4 | 0'0 | 183'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002198 |
| -0.007435 | ... | ... | 173'4 | 0'0 | 173'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003019 |
| -0.006782 | ... | ... | 163'4 | 0'0 | 163'4 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003753 |
| -0.00612 | ... | ... | 153'4 | 0'0 | 153'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003706 |
| -0.005449 | ... | ... | 143'4 | 0'0 | 143'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004355 |
| -0.004769 | ... | ... | 133'4 | 0'0 | 133'4 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.005564 |
| -0.00408 | ... | ... | 123'4 | 0'0 | 123'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.006054 |
| -0.00378 | ... | ... | 113'5 | 0'0 | 113'5 | 3600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.007542 |
| -0.003868 | ... | ... | 103'7 | 0'0 | 103'7 | 3700 | 1'7 | 0'0 | 1'7 | ... | ... | -0.009267 |
| -0.004291 | ... | ... | 99'1 | 0'0 | 99'1 | 3750 | 2'1 | 0'0 | 2'1 | ... | ... | -0.01002 |
| -0.0047 | ... | ... | 94'3 | 0'0 | 94'3 | 3800 | 2'4 | 0'0 | 2'4 | ... | ... | -0.011108 |
| -0.005452 | ... | ... | 89'6 | 0'0 | 89'6 | 3850 | 2'7 | 0'0 | 2'7 | ... | ... | -0.012086 |
| -0.006507 | ... | ... | 85'2 | 0'0 | 85'2 | 3900 | 3'3 | 0'0 | 3'3 | ... | ... | -0.013311 |
| -0.007811 | ... | ... | 80'7 | 0'0 | 80'7 | 3950 | 4'0 | 0'0 | 4'0 | ... | ... | -0.014716 |
| -0.00931 | ... | ... | 76'5 | 0'0 | 76'5 | 4000 | 4'5 | 0'0 | 4'5 | ... | ... | -0.015947 |
| -0.010947 | ... | ... | 72'4 | 0'0 | 72'4 | 4050 | 5'4 | 0'0 | 5'4 | ... | ... | -0.017566 |
| -0.012672 | ... | ... | 68'4 | 0'0 | 68'4 | 4100 | 6'3 | 0'0 | 6'3 | ... | ... | -0.018956 |
| -0.014439 | ... | ... | 64'5 | 0'0 | 64'5 | 4150 | 7'4 | 0'0 | 7'4 | ... | ... | -0.020599 |
| -0.016206 | ... | ... | 60'7 | 0'0 | 60'7 | 4200 | 8'6 | 0'0 | 8'6 | ... | ... | -0.022193 |
| -0.018141 | ... | ... | 57'3 | 0'0 | 57'3 | 4250 | 10'1 | 0'0 | 10'1 | ... | ... | -0.023711 |
| -0.019982 | ... | ... | 54'0 | 0'0 | 54'0 | 4300 | 11'5 | 0'0 | 11'5 | ... | ... | -0.025132 |
| -0.021712 | ... | ... | 50'6 | 0'0 | 50'6 | 4350 | 13'2 | 0'0 | 13'2 | ... | ... | -0.026439 |
| -0.023474 | ... | ... | 47'6 | 0'0 | 47'6 | 4400 | 15'1 | 0'0 | 15'1 | ... | ... | -0.027779 |
| -0.025078 | ... | ... | 44'7 | 0'0 | 44'7 | 4450 | 17'1 | 0'0 | 17'1 | ... | ... | -0.028964 |
| -0.026375 | ... | ... | 42'0 | 0'0 | 42'0 | 4500 | 19'2 | 0'0 | 19'2 | ... | ... | -0.029992 |
| -0.027657 | ... | ... | 39'3 | 0'0 | 39'3 | 4550 | 21'3 | 0'0 | 21'3 | ... | ... | -0.030725 |
| -0.028906 | ... | ... | 37'0 | 0'0 | 37'0 | 4600 | 23'6 | 0'0 | 23'6 | ... | ... | -0.031444 |
| -0.029855 | ... | ... | 34'5 | 0'0 | 34'5 | 4650 | 26'3 | 0'0 | 26'3 | ... | ... | -0.032139 |
| -0.030646 | ... | ... | 32'3 | 0'0 | 32'3 | 4700 | 29'0 | 0'0 | 29'0 | ... | ... | -0.032553 |
| -0.031285 | ... | ... | 30'2 | 0'0 | 30'2 | 4750 | 31'6 | 0'0 | 31'6 | ... | ... | -0.032828 |
| -0.03178 | ... | ... | 28'2 | 0'0 | 28'2 | 4800 | 34'5 | 0'0 | 34'5 | ... | ... | -0.032972 |
| -0.032142 | ... | ... | 26'3 | 0'0 | 26'3 | 4850 | 37'5 | 0'0 | 37'5 | ... | ... | -0.032996 |
| -0.032383 | ... | ... | 24'5 | 0'0 | 24'5 | 4900 | 40'5 | 0'0 | 40'5 | ... | ... | -0.03278 |
| -0.032516 | ... | ... | 23'0 | 0'0 | 23'0 | 4950 | 43'7 | 0'0 | 43'7 | ... | ... | -0.032602 |
| -0.032418 | ... | ... | 21'3 | 0'0 | 21'3 | 5000 | 47'1 | 0'0 | 47'1 | ... | ... | -0.032207 |
| -0.032235 | ... | ... | 19'7 | 0'0 | 19'7 | 5050 | 50'5 | 0'0 | 50'5 | ... | ... | -0.031887 |
| -0.031987 | ... | ... | 18'4 | 0'0 | 18'4 | 5100 | 54'1 | 0'0 | 54'1 | ... | ... | -0.031379 |
| -0.031693 | ... | ... | 17'2 | 0'0 | 17'2 | 5150 | 57'5 | 0'0 | 57'5 | ... | ... | -0.030684 |
| -0.031375 | ... | ... | 16'1 | 0'0 | 16'1 | 5200 | 61'3 | 0'0 | 61'3 | ... | ... | -0.030129 |
| -0.030883 | ... | ... | 15'0 | 0'0 | 15'0 | 5250 | 65'1 | 0'0 | 65'1 | ... | ... | -0.029417 |
| -0.030399 | ... | ... | 14'0 | 0'0 | 14'0 | 5300 | 69'0 | 0'0 | 69'0 | ... | ... | -0.028728 |
| -0.029757 | ... | ... | 13'0 | 0'0 | 13'0 | 5350 | 73'0 | 0'0 | 73'0 | ... | ... | -0.028083 |
| -0.029159 | ... | ... | 12'1 | 0'0 | 12'1 | 5400 | 77'0 | 0'0 | 77'0 | ... | ... | -0.027318 |
| -0.028631 | ... | ... | 11'3 | 0'0 | 11'3 | 5450 | 81'1 | 0'0 | 81'1 | ... | ... | -0.026632 |
| -0.027984 | ... | ... | 10'5 | 0'0 | 10'5 | 5500 | 85'2 | 0'0 | 85'2 | ... | ... | -0.025845 |
| -0.027446 | ... | ... | 10'0 | 0'0 | 10'0 | 5550 | 89'4 | 0'0 | 89'4 | ... | ... | -0.025172 |
| -0.026808 | ... | ... | 9'3 | 0'0 | 9'3 | 5600 | 93'7 | 0'0 | 93'7 | ... | ... | -0.024636 |
| -0.02607 | ... | ... | 8'6 | 0'0 | 8'6 | 5650 | 98'1 | 0'0 | 98'1 | ... | ... | -0.02381 |
| -0.025493 | ... | ... | 8'2 | 0'0 | 8'2 | 5700 | 102'5 | 0'0 | 102'5 | ... | ... | -0.023374 |
| -0.024838 | ... | ... | 7'6 | 0'0 | 7'6 | 5750 | 107'0 | 0'0 | 107'0 | ... | ... | -0.022651 |
| -0.024385 | ... | ... | 7'3 | 0'0 | 7'3 | 5800 | 111'4 | 0'0 | 111'4 | ... | ... | -0.022116 |
| -0.023875 | ... | ... | 7'0 | 0'0 | 7'0 | 5850 | 116'1 | 0'0 | 116'1 | ... | ... | -0.021791 |
| -0.023307 | ... | ... | 6'5 | 0'0 | 6'5 | 5900 | 120'5 | 0'0 | 120'5 | ... | ... | -0.021177 |
| -0.022323 | ... | ... | 6'0 | 0'0 | 6'0 | 6000 | 129'7 | 0'0 | 129'7 | ... | ... | -0.020372 |
| -0.021153 | ... | ... | 5'3 | 0'0 | 5'3 | 6100 | 139'2 | 0'0 | 139'2 | ... | ... | -0.019745 |
| -0.020163 | ... | ... | 4'7 | 0'0 | 4'7 | 6200 | 148'5 | 0'0 | 148'5 | ... | ... | -0.019042 |
| -0.019029 | ... | ... | 4'3 | 0'0 | 4'3 | 6300 | 158'2 | 0'0 | 158'2 | ... | ... | -0.018867 |
| -0.018158 | ... | ... | 4'0 | 0'0 | 4'0 | 6400 | 167'6 | 0'0 | 167'6 | ... | ... | -0.018355 |
| -0.017612 | ... | ... | 3'6 | 0'0 | 3'6 | 6500 | 177'4 | 0'0 | 177'4 | ... | ... | -0.018423 |
| -0.016557 | ... | ... | 3'3 | 0'0 | 3'3 | 6600 | 187'1 | 0'0 | 187'1 | ... | ... | -0.01816 |
| -0.015866 | ... | ... | 3'1 | 0'0 | 3'1 | 6700 | 197'0 | 0'0 | 197'0 | ... | ... | -0.018512 |
| -0.015595 | ... | ... | 3'0 | 0'0 | 3'0 | 6800 | 206'6 | 0'0 | 206'6 | ... | ... | -0.018537 |
| -0.014798 | ... | ... | 2'6 | 0'0 | 2'6 | 6900 | 216'5 | 0'0 | 216'5 | ... | ... | -0.018874 |
| -0.013939 | ... | ... | 2'4 | 0'0 | 2'4 | 7000 | 226'5 | 0'0 | 226'5 | ... | ... | -0.01953 |
| -0.013555 | ... | ... | 2'3 | 0'0 | 2'3 | 7100 | 236'4 | 0'0 | 236'4 | ... | ... | -0.019858 |
| -0.013144 | ... | ... | 2'2 | 0'0 | 2'2 | 7200 | 246'4 | 0'0 | 246'4 | ... | ... | -0.020508 |
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.