Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013134 | ... | ... | 233'4 | 0'0 | 233'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001288 |
| -0.012578 | ... | ... | 223'4 | 0'0 | 223'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001279 |
| -0.012004 | ... | ... | 213'4 | 0'0 | 213'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00127 |
| -0.011414 | ... | ... | 203'4 | 0'0 | 203'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002231 |
| -0.01081 | ... | ... | 193'4 | 0'0 | 193'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002212 |
| -0.010194 | ... | ... | 183'4 | 0'0 | 183'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002191 |
| -0.009566 | ... | ... | 173'4 | 0'0 | 173'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003009 |
| -0.008929 | ... | ... | 163'4 | 0'0 | 163'4 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003741 |
| -0.008283 | ... | ... | 153'4 | 0'0 | 153'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003694 |
| -0.00763 | ... | ... | 143'4 | 0'0 | 143'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.00434 |
| -0.00697 | ... | ... | 133'4 | 0'0 | 133'4 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.005544 |
| -0.006303 | ... | ... | 123'4 | 0'0 | 123'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.006031 |
| -0.005998 | ... | ... | 113'5 | 0'0 | 113'5 | 3600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.007513 |
| -0.006049 | ... | ... | 103'7 | 0'0 | 103'7 | 3700 | 1'7 | 0'0 | 1'7 | ... | ... | -0.009228 |
| -0.006421 | ... | ... | 99'1 | 0'0 | 99'1 | 3750 | 2'1 | 0'0 | 2'1 | ... | ... | -0.009977 |
| -0.006779 | ... | ... | 94'3 | 0'0 | 94'3 | 3800 | 2'4 | 0'0 | 2'4 | ... | ... | -0.011058 |
| -0.007452 | ... | ... | 89'6 | 0'0 | 89'6 | 3850 | 2'7 | 0'0 | 2'7 | ... | ... | -0.012029 |
| -0.008404 | ... | ... | 85'2 | 0'0 | 85'2 | 3900 | 3'3 | 0'0 | 3'3 | ... | ... | -0.013245 |
| -0.009591 | ... | ... | 80'7 | 0'0 | 80'7 | 3950 | 4'0 | 0'0 | 4'0 | ... | ... | -0.01464 |
| -0.010964 | ... | ... | 76'5 | 0'0 | 76'5 | 4000 | 4'5 | 0'0 | 4'5 | ... | ... | -0.015861 |
| -0.012473 | ... | ... | 72'4 | 0'0 | 72'4 | 4050 | 5'4 | 0'0 | 5'4 | ... | ... | -0.017465 |
| -0.014071 | ... | ... | 68'4 | 0'0 | 68'4 | 4100 | 6'3 | 0'0 | 6'3 | ... | ... | -0.018841 |
| -0.015715 | ... | ... | 64'5 | 0'0 | 64'5 | 4150 | 7'4 | 0'0 | 7'4 | ... | ... | -0.020466 |
| -0.017365 | ... | ... | 60'7 | 0'0 | 60'7 | 4200 | 8'6 | 0'0 | 8'6 | ... | ... | -0.022041 |
| -0.019184 | ... | ... | 57'3 | 0'0 | 57'3 | 4250 | 10'1 | 0'0 | 10'1 | ... | ... | -0.023538 |
| -0.02092 | ... | ... | 54'0 | 0'0 | 54'0 | 4300 | 11'5 | 0'0 | 11'5 | ... | ... | -0.024936 |
| -0.022553 | ... | ... | 50'6 | 0'0 | 50'6 | 4350 | 13'2 | 0'0 | 13'2 | ... | ... | -0.02622 |
| -0.024225 | ... | ... | 47'6 | 0'0 | 47'6 | 4400 | 15'1 | 0'0 | 15'1 | ... | ... | -0.027532 |
| -0.025747 | ... | ... | 44'7 | 0'0 | 44'7 | 4450 | 17'1 | 0'0 | 17'1 | ... | ... | -0.028688 |
| -0.026971 | ... | ... | 42'0 | 0'0 | 42'0 | 4500 | 19'2 | 0'0 | 19'2 | ... | ... | -0.029686 |
| -0.028186 | ... | ... | 39'3 | 0'0 | 39'3 | 4550 | 21'3 | 0'0 | 21'3 | ... | ... | -0.030387 |
| -0.029375 | ... | ... | 37'0 | 0'0 | 37'0 | 4600 | 23'6 | 0'0 | 23'6 | ... | ... | -0.031071 |
| -0.03027 | ... | ... | 34'5 | 0'0 | 34'5 | 4650 | 26'3 | 0'0 | 26'3 | ... | ... | -0.03173 |
| -0.031012 | ... | ... | 32'3 | 0'0 | 32'3 | 4700 | 29'0 | 0'0 | 29'0 | ... | ... | -0.032107 |
| -0.031608 | ... | ... | 30'2 | 0'0 | 30'2 | 4750 | 31'6 | 0'0 | 31'6 | ... | ... | -0.032343 |
| -0.032064 | ... | ... | 28'2 | 0'0 | 28'2 | 4800 | 34'5 | 0'0 | 34'5 | ... | ... | -0.032446 |
| -0.03239 | ... | ... | 26'3 | 0'0 | 26'3 | 4850 | 37'5 | 0'0 | 37'5 | ... | ... | -0.032428 |
| -0.0326 | ... | ... | 24'5 | 0'0 | 24'5 | 4900 | 40'5 | 0'0 | 40'5 | ... | ... | -0.032168 |
| -0.032705 | ... | ... | 23'0 | 0'0 | 23'0 | 4950 | 43'7 | 0'0 | 43'7 | ... | ... | -0.031944 |
| -0.032581 | ... | ... | 21'3 | 0'0 | 21'3 | 5000 | 47'1 | 0'0 | 47'1 | ... | ... | -0.031502 |
| -0.032376 | ... | ... | 19'7 | 0'0 | 19'7 | 5050 | 50'5 | 0'0 | 50'5 | ... | ... | -0.031135 |
| -0.032108 | ... | ... | 18'4 | 0'0 | 18'4 | 5100 | 54'1 | 0'0 | 54'1 | ... | ... | -0.030577 |
| -0.031796 | ... | ... | 17'2 | 0'0 | 17'2 | 5150 | 57'5 | 0'0 | 57'5 | ... | ... | -0.029831 |
| -0.031463 | ... | ... | 16'1 | 0'0 | 16'1 | 5200 | 61'3 | 0'0 | 61'3 | ... | ... | -0.029225 |
| -0.030956 | ... | ... | 15'0 | 0'0 | 15'0 | 5250 | 65'1 | 0'0 | 65'1 | ... | ... | -0.028462 |
| -0.03046 | ... | ... | 14'0 | 0'0 | 14'0 | 5300 | 69'0 | 0'0 | 69'0 | ... | ... | -0.02772 |
| -0.029808 | ... | ... | 13'0 | 0'0 | 13'0 | 5350 | 73'0 | 0'0 | 73'0 | ... | ... | -0.027024 |
| -0.0292 | ... | ... | 12'1 | 0'0 | 12'1 | 5400 | 77'0 | 0'0 | 77'0 | ... | ... | -0.026207 |
| -0.028664 | ... | ... | 11'3 | 0'0 | 11'3 | 5450 | 81'1 | 0'0 | 81'1 | ... | ... | -0.02547 |
| -0.028009 | ... | ... | 10'5 | 0'0 | 10'5 | 5500 | 85'2 | 0'0 | 85'2 | ... | ... | -0.024632 |
| -0.027464 | ... | ... | 10'0 | 0'0 | 10'0 | 5550 | 89'4 | 0'0 | 89'4 | ... | ... | -0.023909 |
| -0.026821 | ... | ... | 9'3 | 0'0 | 9'3 | 5600 | 93'7 | 0'0 | 93'7 | ... | ... | -0.023328 |
| -0.026078 | ... | ... | 8'6 | 0'0 | 8'6 | 5650 | 98'1 | 0'0 | 98'1 | ... | ... | -0.022451 |
| -0.025497 | ... | ... | 8'2 | 0'0 | 8'2 | 5700 | 102'5 | 0'0 | 102'5 | ... | ... | -0.021973 |
| -0.024838 | ... | ... | 7'6 | 0'0 | 7'6 | 5750 | 107'0 | 0'0 | 107'0 | ... | ... | -0.021203 |
| -0.024382 | ... | ... | 7'3 | 0'0 | 7'3 | 5800 | 111'4 | 0'0 | 111'4 | ... | ... | -0.020626 |
| -0.023869 | ... | ... | 7'0 | 0'0 | 7'0 | 5850 | 116'1 | 0'0 | 116'1 | ... | ... | -0.020266 |
| -0.023299 | ... | ... | 6'5 | 0'0 | 6'5 | 5900 | 120'5 | 0'0 | 120'5 | ... | ... | -0.01961 |
| -0.022311 | ... | ... | 6'0 | 0'0 | 6'0 | 6000 | 129'7 | 0'0 | 129'7 | ... | ... | -0.018736 |
| -0.021138 | ... | ... | 5'3 | 0'0 | 5'3 | 6100 | 139'2 | 0'0 | 139'2 | ... | ... | -0.018049 |
| -0.020146 | ... | ... | 4'7 | 0'0 | 4'7 | 6200 | 148'5 | 0'0 | 148'5 | ... | ... | -0.017287 |
| -0.01901 | ... | ... | 4'3 | 0'0 | 4'3 | 6300 | 158'2 | 0'0 | 158'2 | ... | ... | -0.017072 |
| -0.018138 | ... | ... | 4'0 | 0'0 | 4'0 | 6400 | 167'6 | 0'0 | 167'6 | ... | ... | -0.016514 |
| -0.017591 | ... | ... | 3'6 | 0'0 | 3'6 | 6500 | 177'4 | 0'0 | 177'4 | ... | ... | -0.016555 |
| -0.016536 | ... | ... | 3'3 | 0'0 | 3'3 | 6600 | 187'1 | 0'0 | 187'1 | ... | ... | -0.016258 |
| -0.015845 | ... | ... | 3'1 | 0'0 | 3'1 | 6700 | 197'0 | 0'0 | 197'0 | ... | ... | -0.016595 |
| -0.015573 | ... | ... | 3'0 | 0'0 | 3'0 | 6800 | 206'6 | 0'0 | 206'6 | ... | ... | -0.016598 |
| -0.014777 | ... | ... | 2'6 | 0'0 | 2'6 | 6900 | 216'5 | 0'0 | 216'5 | ... | ... | -0.016923 |
| -0.013918 | ... | ... | 2'4 | 0'0 | 2'4 | 7000 | 226'5 | 0'0 | 226'5 | ... | ... | -0.017576 |
| -0.013534 | ... | ... | 2'3 | 0'0 | 2'3 | 7100 | 236'4 | 0'0 | 236'4 | ... | ... | -0.017894 |
| -0.013123 | ... | ... | 2'2 | 0'0 | 2'2 | 7200 | 246'4 | 0'0 | 246'4 | ... | ... | -0.018541 |
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.