Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012476 | ... | ... | 233'4 | 0'0 | 233'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001291 |
| -0.011915 | ... | ... | 223'4 | 0'0 | 223'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001282 |
| -0.011335 | ... | ... | 213'4 | 0'0 | 213'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001273 |
| -0.01074 | ... | ... | 203'4 | 0'0 | 203'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002237 |
| -0.01013 | ... | ... | 193'4 | 0'0 | 193'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002218 |
| -0.009509 | ... | ... | 183'4 | 0'0 | 183'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002197 |
| -0.008876 | ... | ... | 173'4 | 0'0 | 173'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003017 |
| -0.008234 | ... | ... | 163'4 | 0'0 | 163'4 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00375 |
| -0.007582 | ... | ... | 153'4 | 0'0 | 153'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003703 |
| -0.006923 | ... | ... | 143'4 | 0'0 | 143'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004352 |
| -0.006257 | ... | ... | 133'4 | 0'0 | 133'4 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.005559 |
| -0.005584 | ... | ... | 123'4 | 0'0 | 123'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.006048 |
| -0.005282 | ... | ... | 113'5 | 0'0 | 113'5 | 3600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.007534 |
| -0.005346 | ... | ... | 103'7 | 0'0 | 103'7 | 3700 | 1'7 | 0'0 | 1'7 | ... | ... | -0.009255 |
| -0.005736 | ... | ... | 99'1 | 0'0 | 99'1 | 3750 | 2'1 | 0'0 | 2'1 | ... | ... | -0.010007 |
| -0.006111 | ... | ... | 94'3 | 0'0 | 94'3 | 3800 | 2'4 | 0'0 | 2'4 | ... | ... | -0.011092 |
| -0.006811 | ... | ... | 89'6 | 0'0 | 89'6 | 3850 | 2'7 | 0'0 | 2'7 | ... | ... | -0.012067 |
| -0.007798 | ... | ... | 85'2 | 0'0 | 85'2 | 3900 | 3'3 | 0'0 | 3'3 | ... | ... | -0.013288 |
| -0.009025 | ... | ... | 80'7 | 0'0 | 80'7 | 3950 | 4'0 | 0'0 | 4'0 | ... | ... | -0.014688 |
| -0.010441 | ... | ... | 76'5 | 0'0 | 76'5 | 4000 | 4'5 | 0'0 | 4'5 | ... | ... | -0.015914 |
| -0.011994 | ... | ... | 72'4 | 0'0 | 72'4 | 4050 | 5'4 | 0'0 | 5'4 | ... | ... | -0.017526 |
| -0.013636 | ... | ... | 68'4 | 0'0 | 68'4 | 4100 | 6'3 | 0'0 | 6'3 | ... | ... | -0.018908 |
| -0.015322 | ... | ... | 64'5 | 0'0 | 64'5 | 4150 | 7'4 | 0'0 | 7'4 | ... | ... | -0.020543 |
| -0.017014 | ... | ... | 60'7 | 0'0 | 60'7 | 4200 | 8'6 | 0'0 | 8'6 | ... | ... | -0.022126 |
| -0.018873 | ... | ... | 57'3 | 0'0 | 57'3 | 4250 | 10'1 | 0'0 | 10'1 | ... | ... | -0.023633 |
| -0.020646 | ... | ... | 54'0 | 0'0 | 54'0 | 4300 | 11'5 | 0'0 | 11'5 | ... | ... | -0.025041 |
| -0.022313 | ... | ... | 50'6 | 0'0 | 50'6 | 4350 | 13'2 | 0'0 | 13'2 | ... | ... | -0.026335 |
| -0.024018 | ... | ... | 47'6 | 0'0 | 47'6 | 4400 | 15'1 | 0'0 | 15'1 | ... | ... | -0.027658 |
| -0.025569 | ... | ... | 44'7 | 0'0 | 44'7 | 4450 | 17'1 | 0'0 | 17'1 | ... | ... | -0.028826 |
| -0.026819 | ... | ... | 42'0 | 0'0 | 42'0 | 4500 | 19'2 | 0'0 | 19'2 | ... | ... | -0.029836 |
| -0.028058 | ... | ... | 39'3 | 0'0 | 39'3 | 4550 | 21'3 | 0'0 | 21'3 | ... | ... | -0.030549 |
| -0.029268 | ... | ... | 37'0 | 0'0 | 37'0 | 4600 | 23'6 | 0'0 | 23'6 | ... | ... | -0.031246 |
| -0.030183 | ... | ... | 34'5 | 0'0 | 34'5 | 4650 | 26'3 | 0'0 | 26'3 | ... | ... | -0.031918 |
| -0.030942 | ... | ... | 32'3 | 0'0 | 32'3 | 4700 | 29'0 | 0'0 | 29'0 | ... | ... | -0.032309 |
| -0.031552 | ... | ... | 30'2 | 0'0 | 30'2 | 4750 | 31'6 | 0'0 | 31'6 | ... | ... | -0.032558 |
| -0.032022 | ... | ... | 28'2 | 0'0 | 28'2 | 4800 | 34'5 | 0'0 | 34'5 | ... | ... | -0.032675 |
| -0.032361 | ... | ... | 26'3 | 0'0 | 26'3 | 4850 | 37'5 | 0'0 | 37'5 | ... | ... | -0.032671 |
| -0.03258 | ... | ... | 24'5 | 0'0 | 24'5 | 4900 | 40'5 | 0'0 | 40'5 | ... | ... | -0.032426 |
| -0.032695 | ... | ... | 23'0 | 0'0 | 23'0 | 4950 | 43'7 | 0'0 | 43'7 | ... | ... | -0.032217 |
| -0.032579 | ... | ... | 21'3 | 0'0 | 21'3 | 5000 | 47'1 | 0'0 | 47'1 | ... | ... | -0.03179 |
| -0.032381 | ... | ... | 19'7 | 0'0 | 19'7 | 5050 | 50'5 | 0'0 | 50'5 | ... | ... | -0.031439 |
| -0.032119 | ... | ... | 18'4 | 0'0 | 18'4 | 5100 | 54'1 | 0'0 | 54'1 | ... | ... | -0.030897 |
| -0.031813 | ... | ... | 17'2 | 0'0 | 17'2 | 5150 | 57'5 | 0'0 | 57'5 | ... | ... | -0.030167 |
| -0.031484 | ... | ... | 16'1 | 0'0 | 16'1 | 5200 | 61'3 | 0'0 | 61'3 | ... | ... | -0.029577 |
| -0.030981 | ... | ... | 15'0 | 0'0 | 15'0 | 5250 | 65'1 | 0'0 | 65'1 | ... | ... | -0.02883 |
| -0.030488 | ... | ... | 14'0 | 0'0 | 14'0 | 5300 | 69'0 | 0'0 | 69'0 | ... | ... | -0.028105 |
| -0.029838 | ... | ... | 13'0 | 0'0 | 13'0 | 5350 | 73'0 | 0'0 | 73'0 | ... | ... | -0.027425 |
| -0.029232 | ... | ... | 12'1 | 0'0 | 12'1 | 5400 | 77'0 | 0'0 | 77'0 | ... | ... | -0.026624 |
| -0.028698 | ... | ... | 11'3 | 0'0 | 11'3 | 5450 | 81'1 | 0'0 | 81'1 | ... | ... | -0.025904 |
| -0.028044 | ... | ... | 10'5 | 0'0 | 10'5 | 5500 | 85'2 | 0'0 | 85'2 | ... | ... | -0.025081 |
| -0.027501 | ... | ... | 10'0 | 0'0 | 10'0 | 5550 | 89'4 | 0'0 | 89'4 | ... | ... | -0.024374 |
| -0.026859 | ... | ... | 9'3 | 0'0 | 9'3 | 5600 | 93'7 | 0'0 | 93'7 | ... | ... | -0.023807 |
| -0.026116 | ... | ... | 8'6 | 0'0 | 8'6 | 5650 | 98'1 | 0'0 | 98'1 | ... | ... | -0.022946 |
| -0.025536 | ... | ... | 8'2 | 0'0 | 8'2 | 5700 | 102'5 | 0'0 | 102'5 | ... | ... | -0.022481 |
| -0.024877 | ... | ... | 7'6 | 0'0 | 7'6 | 5750 | 107'0 | 0'0 | 107'0 | ... | ... | -0.021725 |
| -0.024421 | ... | ... | 7'3 | 0'0 | 7'3 | 5800 | 111'4 | 0'0 | 111'4 | ... | ... | -0.021161 |
| -0.023908 | ... | ... | 7'0 | 0'0 | 7'0 | 5850 | 116'1 | 0'0 | 116'1 | ... | ... | -0.020812 |
| -0.023338 | ... | ... | 6'5 | 0'0 | 6'5 | 5900 | 120'5 | 0'0 | 120'5 | ... | ... | -0.020169 |
| -0.02235 | ... | ... | 6'0 | 0'0 | 6'0 | 6000 | 129'7 | 0'0 | 129'7 | ... | ... | -0.019317 |
| -0.021176 | ... | ... | 5'3 | 0'0 | 5'3 | 6100 | 139'2 | 0'0 | 139'2 | ... | ... | -0.018648 |
| -0.020183 | ... | ... | 4'7 | 0'0 | 4'7 | 6200 | 148'5 | 0'0 | 148'5 | ... | ... | -0.017904 |
| -0.019046 | ... | ... | 4'3 | 0'0 | 4'3 | 6300 | 158'2 | 0'0 | 158'2 | ... | ... | -0.017701 |
| -0.018173 | ... | ... | 4'0 | 0'0 | 4'0 | 6400 | 167'6 | 0'0 | 167'6 | ... | ... | -0.017158 |
| -0.017625 | ... | ... | 3'6 | 0'0 | 3'6 | 6500 | 177'4 | 0'0 | 177'4 | ... | ... | -0.017207 |
| -0.016568 | ... | ... | 3'3 | 0'0 | 3'3 | 6600 | 187'1 | 0'0 | 187'1 | ... | ... | -0.01692 |
| -0.015876 | ... | ... | 3'1 | 0'0 | 3'1 | 6700 | 197'0 | 0'0 | 197'0 | ... | ... | -0.017262 |
| -0.015604 | ... | ... | 3'0 | 0'0 | 3'0 | 6800 | 206'6 | 0'0 | 206'6 | ... | ... | -0.017272 |
| -0.014807 | ... | ... | 2'6 | 0'0 | 2'6 | 6900 | 216'5 | 0'0 | 216'5 | ... | ... | -0.017601 |
| -0.013946 | ... | ... | 2'4 | 0'0 | 2'4 | 7000 | 226'5 | 0'0 | 226'5 | ... | ... | -0.018255 |
| -0.013562 | ... | ... | 2'3 | 0'0 | 2'3 | 7100 | 236'4 | 0'0 | 236'4 | ... | ... | -0.018576 |
| -0.01315 | ... | ... | 2'2 | 0'0 | 2'2 | 7200 | 246'4 | 0'0 | 246'4 | ... | ... | -0.019225 |
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.