Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017162 | ... | ... | 206'2 | 0'0 | 206'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003635 |
| -0.015949 | ... | ... | 196'2 | 0'0 | 196'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003608 |
| -0.01472 | ... | ... | 186'2 | 0'0 | 186'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003578 |
| -0.013478 | ... | ... | 176'2 | 0'0 | 176'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003547 |
| -0.012222 | ... | ... | 166'2 | 0'0 | 166'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003514 |
| -0.010953 | ... | ... | 156'2 | 0'0 | 156'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003478 |
| -0.009671 | ... | ... | 146'2 | 0'0 | 146'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00344 |
| -0.008377 | ... | ... | 136'2 | 0'0 | 136'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0034 |
| -0.007068 | ... | ... | 126'2 | 0'0 | 126'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003356 |
| -0.005742 | ... | ... | 116'2 | 0'0 | 116'2 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005811 |
| -0.004396 | ... | ... | 106'2 | 0'0 | 106'2 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005711 |
| -0.003023 | ... | ... | 96'2 | 0'0 | 96'2 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007727 |
| -0.002324 | ... | ... | 91'2 | 0'0 | 91'2 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007641 |
| -0.001613 | ... | ... | 86'2 | 0'0 | 86'2 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00945 |
| -0.002687 | ... | ... | 81'3 | 0'0 | 81'3 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011073 |
| -0.00371 | ... | ... | 76'4 | 0'0 | 76'4 | 3600 | 0'7 | 0'1 | 0'6 | 0'7 | 0'7 | -0.014082 |
| -0.004682 | ... | ... | 71'5 | 0'0 | 71'5 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.01385 |
| -0.0056 | ... | ... | 66'6 | 0'0 | 66'6 | 3700 | 1'1 | 0'0 | 1'1 | ... | ... | -0.016396 |
| -0.007901 | ... | ... | 62'0 | 0'0 | 62'0 | 3750 | 1'3 | 0'0 | 1'3 | ... | ... | -0.018608 |
| -0.011235 | ... | ... | 57'3 | 0'0 | 57'3 | 3800 | 1'5 | 0'0 | 1'5 | ... | ... | -0.020519 |
| -0.015238 | ... | ... | 52'7 | 0'0 | 52'7 | 3850 | 2'1 | 0'0 | 2'1 | ... | ... | -0.024197 |
| -0.019591 | ... | ... | 48'4 | 0'0 | 48'4 | 3900 | 2'6 | 0'0 | 2'6 | ... | ... | -0.028123 |
| -0.024872 | ... | ... | 44'3 | 0'0 | 44'3 | 3950 | 3'4 | 0'0 | 3'4 | ... | ... | -0.032073 |
| -0.029825 | ... | ... | 40'3 | 0'0 | 40'3 | 4000 | 4'4 | 0'0 | 4'4 | ... | ... | -0.036556 |
| -0.03496 | ... | ... | 36'5 | 0'0 | 36'5 | 4050 | 5'6 | 0'0 | 5'6 | ... | ... | -0.041175 |
| -0.03939 | ... | ... | 33'0 | 0'0 | 33'0 | 4100 | 7'1 | 0'0 | 7'1 | ... | ... | -0.045096 |
| -0.043557 | ... | ... | 29'5 | 0'0 | 29'5 | 4150 | 8'5 | 0'0 | 8'5 | ... | ... | -0.048269 |
| -0.047264 | ... | ... | 26'4 | 0'0 | 26'4 | 4200 | 10'4 | 0'0 | 10'4 | ... | ... | -0.051535 |
| -0.050799 | ... | ... | 23'6 | 0'0 | 23'6 | 4250 | 12'5 | 0'0 | 12'5 | ... | ... | -0.054244 |
| -0.053636 | ... | ... | 21'2 | 0'0 | 21'2 | 4300 | 14'4 | -0'5 | 15'1 | 14'4 | 14'4 | -0.054755 |
| -0.057347 | 19'4 | 19'4 | 19'0 | 0'4 | 19'4 | 4350 | 17'6 | 0'0 | 17'6 | ... | ... | -0.058219 |
| -0.056943 | ... | ... | 16'7 | 0'0 | 16'7 | 4400 | 20'5 | 0'0 | 20'5 | ... | ... | -0.059137 |
| -0.057557 | ... | ... | 15'0 | 0'0 | 15'0 | 4450 | 23'5 | 0'0 | 23'5 | ... | ... | -0.059181 |
| -0.057337 | ... | ... | 13'2 | 0'0 | 13'2 | 4500 | 26'7 | 0'0 | 26'7 | ... | ... | -0.05884 |
| -0.056808 | ... | ... | 11'6 | 0'0 | 11'6 | 4550 | 30'2 | 0'0 | 30'2 | ... | ... | -0.057818 |
| -0.055673 | ... | ... | 10'3 | 0'0 | 10'3 | 4600 | 33'7 | 0'0 | 33'7 | ... | ... | -0.056672 |
| -0.054546 | ... | ... | 9'2 | 0'0 | 9'2 | 4650 | 37'5 | 0'0 | 37'5 | ... | ... | -0.055099 |
| -0.052563 | ... | ... | 8'1 | 0'0 | 8'1 | 4700 | 41'4 | 0'0 | 41'4 | ... | ... | -0.053214 |
| -0.050907 | ... | ... | 7'2 | 0'0 | 7'2 | 4750 | 45'4 | 0'0 | 45'4 | ... | ... | -0.051138 |
| -0.048568 | ... | ... | 6'3 | 0'0 | 6'3 | 4800 | 49'6 | 0'0 | 49'6 | ... | ... | -0.049613 |
| -0.046923 | ... | ... | 5'6 | 0'0 | 5'6 | 4850 | 53'7 | 0'0 | 53'7 | ... | ... | -0.046928 |
| -0.044788 | ... | ... | 5'1 | 0'0 | 5'1 | 4900 | 58'2 | 0'0 | 58'2 | ... | ... | -0.045064 |
| -0.042156 | ... | ... | 4'4 | 0'0 | 4'4 | 4950 | 62'6 | 0'0 | 62'6 | ... | ... | -0.043545 |
| -0.040735 | ... | ... | 4'1 | 0'0 | 4'1 | 5000 | 67'2 | 0'0 | 67'2 | ... | ... | -0.041721 |
| -0.039027 | ... | ... | 3'6 | 0'0 | 3'6 | 5050 | 71'6 | 0'0 | 71'6 | ... | ... | -0.039597 |
| -0.037035 | ... | ... | 3'3 | 0'0 | 3'3 | 5100 | 76'4 | 0'0 | 76'4 | ... | ... | -0.038926 |
| -0.035771 | ... | ... | 3'1 | 0'0 | 3'1 | 5150 | 81'2 | 0'0 | 81'2 | ... | ... | -0.038127 |
| -0.035381 | ... | ... | 3'0 | 0'0 | 3'0 | 5200 | 85'7 | 0'0 | 85'7 | ... | ... | -0.036272 |
| -0.033812 | ... | ... | 2'6 | 0'0 | 2'6 | 5250 | 90'5 | 0'0 | 90'5 | ... | ... | -0.035206 |
| -0.032067 | ... | ... | 2'4 | 0'0 | 2'4 | 5300 | 95'3 | 0'0 | 95'3 | ... | ... | -0.03403 |
| -0.030142 | ... | ... | 2'2 | 0'0 | 2'2 | 5350 | 100'2 | 0'0 | 100'2 | ... | ... | -0.033787 |
| -0.029302 | ... | ... | 2'1 | 0'0 | 2'1 | 5400 | 105'0 | 0'0 | 105'0 | ... | ... | -0.032438 |
| -0.028383 | ... | ... | 2'0 | 0'0 | 2'0 | 5450 | 109'7 | 0'0 | 109'7 | ... | ... | -0.032088 |
| -0.027387 | ... | ... | 1'7 | 0'0 | 1'7 | 5500 | 114'6 | 0'0 | 114'6 | ... | ... | -0.031699 |
| -0.026314 | ... | ... | 1'6 | 0'0 | 1'6 | 5550 | 119'5 | 0'0 | 119'5 | ... | ... | -0.031275 |
| -0.025164 | ... | ... | 1'5 | 0'0 | 1'5 | 5600 | 124'4 | 0'0 | 124'4 | ... | ... | -0.030816 |
| -0.023936 | ... | ... | 1'4 | 0'0 | 1'4 | 5650 | 129'3 | 0'0 | 129'3 | ... | ... | -0.030326 |
| -0.022628 | ... | ... | 1'3 | 0'0 | 1'3 | 5700 | 134'2 | 0'0 | 134'2 | ... | ... | -0.029805 |
| -0.02283 | ... | ... | 1'3 | 0'0 | 1'3 | 5750 | 139'2 | 0'0 | 139'2 | ... | ... | -0.030466 |
| -0.021418 | ... | ... | 1'2 | 0'0 | 1'2 | 5800 | 144'1 | 0'0 | 144'1 | ... | ... | -0.029909 |
| -0.020075 | ... | ... | 1'1 | 0'0 | 1'1 | 5900 | 154'0 | 0'0 | 154'0 | ... | ... | -0.029971 |
| -0.020367 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 164'0 | 0'0 | 164'0 | ... | ... | -0.031257 |
| -0.018847 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 173'7 | 0'0 | 173'7 | ... | ... | -0.03127 |
| -0.017199 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 183'6 | 0'0 | 183'6 | ... | ... | -0.031253 |
| -0.015415 | ... | ... | 0'6 | 0'0 | 0'6 | 6300 | 193'6 | 0'0 | 193'6 | ... | ... | -0.032515 |
| -0.015577 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 203'6 | 0'0 | 203'6 | ... | ... | -0.033772 |
| -0.015733 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 213'6 | 0'0 | 213'6 | ... | ... | -0.035027 |
| -0.013742 | ... | ... | 0'5 | 0'0 | 0'5 | 6600 | 223'6 | 0'0 | 223'6 | ... | ... | -0.036277 |
| -0.011595 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 233'6 | 0'0 | 233'6 | ... | ... | -0.037525 |
| -0.011688 | ... | ... | 0'4 | 0'0 | 0'4 | 6800 | 243'6 | 0'0 | 243'6 | ... | ... | -0.038769 |
| -0.011778 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 253'6 | 0'0 | 253'6 | ... | ... | -0.04001 |
| -0.011864 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 263'6 | 0'0 | 263'6 | ... | ... | -0.041248 |
| -0.011947 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 273'6 | 0'0 | 273'6 | ... | ... | -0.042483 |
| -0.012027 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 283'6 | 0'0 | 283'6 | ... | ... | -0.043715 |
| -0.012105 | ... | ... | 0'4 | 0'0 | 0'4 | 7300 | 293'6 | 0'0 | 293'6 | ... | ... | -0.044943 |
| -0.009638 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 303'6 | 0'0 | 303'6 | ... | ... | -0.046169 |
| -0.006944 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 313'6 | 0'0 | 313'6 | ... | ... | -0.047392 |
| -0.00698 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 323'6 | 0'0 | 323'6 | ... | ... | -0.048612 |
| -0.007016 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 333'6 | 0'0 | 333'6 | ... | ... | -0.049829 |
| -0.00705 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 343'6 | 0'0 | 343'6 | ... | ... | -0.051044 |
| -0.007083 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 353'6 | 0'0 | 353'6 | ... | ... | -0.052255 |
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.