Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019744 | ... | ... | 235'4 | 0'0 | 235'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001296 |
| -0.019218 | ... | ... | 225'4 | 0'0 | 225'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001288 |
| -0.01867 | ... | ... | 215'4 | 0'0 | 215'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001278 |
| -0.018101 | ... | ... | 205'4 | 0'0 | 205'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002246 |
| -0.017515 | ... | ... | 195'4 | 0'0 | 195'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002226 |
| -0.016914 | ... | ... | 185'4 | 0'0 | 185'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002206 |
| -0.016298 | ... | ... | 175'4 | 0'0 | 175'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003029 |
| -0.015669 | ... | ... | 165'4 | 0'0 | 165'4 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003764 |
| -0.015029 | ... | ... | 155'4 | 0'0 | 155'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003717 |
| -0.014379 | ... | ... | 145'4 | 0'0 | 145'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004367 |
| -0.013718 | ... | ... | 135'4 | 0'0 | 135'4 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.005578 |
| -0.013048 | ... | ... | 125'4 | 0'0 | 125'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.006068 |
| -0.012369 | ... | ... | 115'4 | 0'0 | 115'4 | 3600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.007557 |
| -0.012291 | ... | ... | 105'6 | 0'0 | 105'6 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.008824 |
| -0.012539 | ... | ... | 101'0 | 0'0 | 101'0 | 3750 | 2'1 | 0'0 | 2'1 | ... | ... | -0.010033 |
| -0.012767 | ... | ... | 96'2 | 0'0 | 96'2 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.010718 |
| -0.013258 | ... | ... | 91'5 | 0'0 | 91'5 | 3850 | 2'6 | 0'0 | 2'6 | ... | ... | -0.01172 |
| -0.013984 | ... | ... | 87'1 | 0'0 | 87'1 | 3900 | 3'2 | 0'0 | 3'2 | ... | ... | -0.012968 |
| -0.014912 | ... | ... | 82'6 | 0'0 | 82'6 | 3950 | 3'7 | 0'0 | 3'7 | ... | ... | -0.014396 |
| -0.015759 | ... | ... | 78'3 | 0'0 | 78'3 | 4000 | 4'4 | 0'0 | 4'4 | ... | ... | -0.015644 |
| -0.016995 | ... | ... | 74'2 | 0'0 | 74'2 | 4050 | 5'2 | 0'0 | 5'2 | ... | ... | -0.017004 |
| -0.018321 | ... | ... | 70'2 | 0'0 | 70'2 | 4100 | 6'2 | 0'0 | 6'2 | ... | ... | -0.018678 |
| -0.019703 | ... | ... | 66'3 | 0'0 | 66'3 | 4150 | 7'2 | 0'0 | 7'2 | ... | ... | -0.020096 |
| -0.021105 | ... | ... | 62'5 | 0'0 | 62'5 | 4200 | 8'4 | 0'0 | 8'4 | ... | ... | -0.021709 |
| -0.022497 | ... | ... | 59'0 | 0'0 | 59'0 | 4250 | 9'6 | 0'0 | 9'6 | ... | ... | -0.023042 |
| -0.024026 | ... | ... | 55'5 | 0'0 | 55'5 | 4300 | 11'2 | 0'0 | 11'2 | ... | ... | -0.024481 |
| -0.025475 | ... | ... | 52'3 | 0'0 | 52'3 | 4350 | 12'7 | 0'0 | 12'7 | ... | ... | -0.025797 |
| -0.026826 | ... | ... | 49'2 | 0'0 | 49'2 | 4400 | 14'5 | 0'0 | 14'5 | ... | ... | -0.026976 |
| -0.028067 | ... | ... | 46'2 | 0'0 | 46'2 | 4450 | 16'4 | 0'0 | 16'4 | ... | ... | -0.028009 |
| -0.029186 | ... | ... | 43'3 | 0'0 | 43'3 | 4500 | 18'5 | 0'0 | 18'5 | ... | ... | -0.029031 |
| -0.030311 | ... | ... | 40'6 | 0'0 | 40'6 | 4550 | 20'6 | 0'0 | 20'6 | ... | ... | -0.029746 |
| -0.031295 | ... | ... | 38'2 | 0'0 | 38'2 | 4600 | 23'1 | 0'0 | 23'1 | ... | ... | -0.030435 |
| -0.032005 | ... | ... | 35'6 | 0'0 | 35'6 | 4650 | 25'5 | 0'0 | 25'5 | ... | ... | -0.03096 |
| -0.032709 | ... | ... | 33'4 | 0'0 | 33'4 | 4700 | 28'1 | 0'0 | 28'1 | ... | ... | -0.031195 |
| -0.033277 | ... | ... | 31'3 | 0'0 | 31'3 | 4750 | 30'7 | 0'0 | 30'7 | ... | ... | -0.03141 |
| -0.033717 | ... | ... | 29'3 | 0'0 | 29'3 | 4800 | 33'6 | 0'0 | 33'6 | ... | ... | -0.031482 |
| -0.033906 | ... | ... | 27'3 | 0'0 | 27'3 | 4850 | 36'5 | 0'0 | 36'5 | ... | ... | -0.031292 |
| -0.034116 | ... | ... | 25'5 | 0'0 | 25'5 | 4900 | 39'6 | 0'0 | 39'6 | ... | ... | -0.031113 |
| -0.034093 | ... | ... | 23'7 | 0'0 | 23'7 | 4950 | 42'7 | 0'0 | 42'7 | ... | ... | -0.030694 |
| -0.033981 | ... | ... | 22'2 | 0'0 | 22'2 | 5000 | 46'1 | 0'0 | 46'1 | ... | ... | -0.03018 |
| -0.033795 | ... | ... | 20'6 | 0'0 | 20'6 | 5050 | 49'4 | 0'0 | 49'4 | ... | ... | -0.029589 |
| -0.033551 | ... | ... | 19'3 | 0'0 | 19'3 | 5100 | 53'0 | 0'0 | 53'0 | ... | ... | -0.02894 |
| -0.033269 | ... | ... | 18'1 | 0'0 | 18'1 | 5150 | 56'4 | 0'0 | 56'4 | ... | ... | -0.028092 |
| -0.032804 | ... | ... | 16'7 | 0'0 | 16'7 | 5200 | 60'2 | 0'0 | 60'2 | ... | ... | -0.027385 |
| -0.032329 | ... | ... | 15'6 | 0'0 | 15'6 | 5250 | 63'7 | 0'0 | 63'7 | ... | ... | -0.026333 |
| -0.031687 | ... | ... | 14'5 | 0'0 | 14'5 | 5300 | 67'6 | 0'0 | 67'6 | ... | ... | -0.025469 |
| -0.031255 | ... | ... | 13'6 | 0'0 | 13'6 | 5350 | 71'5 | 0'0 | 71'5 | ... | ... | -0.024457 |
| -0.03049 | ... | ... | 12'6 | 0'0 | 12'6 | 5400 | 75'5 | 0'0 | 75'5 | ... | ... | -0.0235 |
| -0.029989 | ... | ... | 12'0 | 0'0 | 12'0 | 5450 | 79'6 | 0'0 | 79'6 | ... | ... | -0.022626 |
| -0.029154 | ... | ... | 11'1 | 0'0 | 11'1 | 5500 | 83'7 | 0'0 | 83'7 | ... | ... | -0.021643 |
| -0.028638 | ... | ... | 10'4 | 0'0 | 10'4 | 5550 | 88'0 | 0'0 | 88'0 | ... | ... | -0.020551 |
| -0.028025 | ... | ... | 9'7 | 0'0 | 9'7 | 5600 | 92'3 | 0'0 | 92'3 | ... | ... | -0.019834 |
| -0.027315 | ... | ... | 9'2 | 0'0 | 9'2 | 5650 | 96'5 | 0'0 | 96'5 | ... | ... | -0.018797 |
| -0.026507 | ... | ... | 8'5 | 0'0 | 8'5 | 5700 | 101'0 | 0'0 | 101'0 | ... | ... | -0.017934 |
| -0.025871 | ... | ... | 8'1 | 0'0 | 8'1 | 5750 | 105'3 | 0'0 | 105'3 | ... | ... | -0.017004 |
| -0.025438 | ... | ... | 7'6 | 0'0 | 7'6 | 5800 | 109'7 | 0'0 | 109'7 | ... | ... | -0.016287 |
| -0.024658 | ... | ... | 7'2 | 0'0 | 7'2 | 5850 | 114'3 | 0'0 | 114'3 | ... | ... | -0.015525 |
| -0.024102 | ... | ... | 6'7 | 0'0 | 6'7 | 5900 | 119'0 | 0'0 | 119'0 | ... | ... | -0.015012 |
| -0.023143 | ... | ... | 6'2 | 0'0 | 6'2 | 6000 | 128'1 | 0'0 | 128'1 | ... | ... | -0.013593 |
| -0.022001 | ... | ... | 5'5 | 0'0 | 5'5 | 6100 | 137'4 | 0'0 | 137'4 | ... | ... | -0.012689 |
| -0.021039 | ... | ... | 5'1 | 0'0 | 5'1 | 6200 | 146'7 | 0'0 | 146'7 | ... | ... | -0.011712 |
| -0.019936 | ... | ... | 4'5 | 0'0 | 4'5 | 6300 | 156'3 | 0'0 | 156'3 | ... | ... | -0.011016 |
| -0.019095 | ... | ... | 4'2 | 0'0 | 4'2 | 6400 | 166'0 | 0'0 | 166'0 | ... | ... | -0.010634 |
| -0.018155 | ... | ... | 3'7 | 0'0 | 3'7 | 6500 | 175'5 | 0'0 | 175'5 | ... | ... | -0.010232 |
| -0.017555 | ... | ... | 3'5 | 0'0 | 3'5 | 6600 | 185'2 | 0'0 | 185'2 | ... | ... | -0.00981 |
| -0.016894 | ... | ... | 3'3 | 0'0 | 3'3 | 6700 | 195'1 | 0'0 | 195'1 | ... | ... | -0.010113 |
| -0.016172 | ... | ... | 3'1 | 0'0 | 3'1 | 6800 | 204'7 | 0'0 | 204'7 | ... | ... | -0.010043 |
| -0.015389 | ... | ... | 2'7 | 0'0 | 2'7 | 6900 | 214'6 | 0'0 | 214'6 | ... | ... | -0.010341 |
| -0.015057 | ... | ... | 2'6 | 0'0 | 2'6 | 7000 | 224'5 | 0'0 | 224'5 | ... | ... | -0.010637 |
| -0.014171 | ... | ... | 2'4 | 0'0 | 2'4 | 7100 | 234'4 | 0'0 | 234'4 | ... | ... | -0.010931 |
| -0.013772 | ... | ... | 2'3 | 0'0 | 2'3 | 7200 | 244'4 | 0'0 | 244'4 | ... | ... | -0.011596 |
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.