Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.034029 | ... | ... | 208'4 | 0'0 | 208'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003661 |
| -0.032865 | ... | ... | 198'4 | 0'0 | 198'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003633 |
| -0.031681 | ... | ... | 188'4 | 0'0 | 188'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003604 |
| -0.03048 | ... | ... | 178'4 | 0'0 | 178'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003573 |
| -0.029264 | ... | ... | 168'4 | 0'0 | 168'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003539 |
| -0.028033 | ... | ... | 158'4 | 0'0 | 158'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003504 |
| -0.026789 | ... | ... | 148'4 | 0'0 | 148'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003466 |
| -0.025533 | ... | ... | 138'4 | 0'0 | 138'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003425 |
| -0.024265 | ... | ... | 128'4 | 0'0 | 128'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003381 |
| -0.022986 | ... | ... | 118'4 | 0'0 | 118'4 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005856 |
| -0.021695 | ... | ... | 108'4 | 0'0 | 108'4 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005756 |
| -0.020392 | ... | ... | 98'4 | 0'0 | 98'4 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00779 |
| -0.019735 | ... | ... | 93'4 | 0'0 | 93'4 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007704 |
| -0.019075 | ... | ... | 88'4 | 0'0 | 88'4 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009529 |
| -0.019613 | ... | ... | 83'5 | 0'0 | 83'5 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011168 |
| -0.020103 | ... | ... | 78'6 | 0'0 | 78'6 | 3600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012646 |
| -0.020542 | ... | ... | 73'7 | 0'0 | 73'7 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.013976 |
| -0.022001 | ... | ... | 69'1 | 0'0 | 69'1 | 3700 | 1'1 | 0'0 | 1'1 | ... | ... | -0.01655 |
| -0.023309 | ... | ... | 64'3 | 0'0 | 64'3 | 3750 | 1'3 | 0'0 | 1'3 | ... | ... | -0.01879 |
| -0.025415 | ... | ... | 59'6 | 0'0 | 59'6 | 3800 | 1'6 | 0'0 | 1'6 | ... | ... | -0.021861 |
| -0.027242 | ... | ... | 55'1 | 0'0 | 55'1 | 3850 | 2'1 | 0'0 | 2'1 | ... | ... | -0.024456 |
| -0.030424 | ... | ... | 50'6 | 0'0 | 50'6 | 3900 | 2'5 | 0'0 | 2'5 | ... | ... | -0.027537 |
| -0.033062 | ... | ... | 46'3 | 0'0 | 46'3 | 3950 | 3'3 | 0'0 | 3'3 | ... | ... | -0.031662 |
| -0.037187 | ... | ... | 42'3 | 0'0 | 42'3 | 4000 | 4'2 | 0'0 | 4'2 | ... | ... | -0.035623 |
| -0.041014 | ... | ... | 38'4 | 0'0 | 38'4 | 4050 | 5'3 | 0'0 | 5'3 | ... | ... | -0.039894 |
| -0.044417 | ... | ... | 34'6 | 0'0 | 34'6 | 4100 | 6'5 | 0'0 | 6'5 | ... | ... | -0.043576 |
| -0.048266 | ... | ... | 31'3 | 0'0 | 31'3 | 4150 | 8'1 | 0'0 | 8'1 | ... | ... | -0.047088 |
| -0.051769 | ... | ... | 28'2 | 0'0 | 28'2 | 4200 | 9'7 | 0'0 | 9'7 | ... | ... | -0.050219 |
| -0.054375 | ... | ... | 25'2 | 0'0 | 25'2 | 4250 | 12'0 | 0'0 | 12'0 | 12'0 | 12'0 | -0.053247 |
| -0.056871 | ... | ... | 22'5 | 0'0 | 22'5 | 4300 | 14'4 | 0'2 | 14'2 | 14'4 | 14'4 | -0.056025 |
| -0.058785 | ... | ... | 20'2 | 0'0 | 20'2 | 4350 | 16'6 | 0'0 | 16'6 | ... | ... | -0.056565 |
| -0.05897 | 18'1 | 17'6 | 18'0 | -0'2 | 17'6 | 4400 | 19'4 | 0'0 | 19'4 | ... | ... | -0.057298 |
| -0.060218 | ... | ... | 16'0 | 0'0 | 16'0 | 4450 | 22'4 | 0'0 | 22'4 | ... | ... | -0.057486 |
| -0.060272 | ... | ... | 14'2 | 0'0 | 14'2 | 4500 | 25'5 | 0'0 | 25'5 | ... | ... | -0.056819 |
| -0.059607 | ... | ... | 12'5 | 0'0 | 12'5 | 4550 | 28'7 | 0'0 | 28'7 | ... | ... | -0.055376 |
| -0.058773 | ... | ... | 11'2 | 0'0 | 11'2 | 4600 | 32'4 | 0'0 | 32'4 | ... | ... | -0.054175 |
| -0.05696 | ... | ... | 9'7 | 0'0 | 9'7 | 4650 | 36'1 | 0'0 | 36'1 | ... | ... | -0.051996 |
| -0.055239 | ... | ... | 8'6 | 0'0 | 8'6 | 4700 | 40'0 | 0'0 | 40'0 | ... | ... | -0.049933 |
| -0.053261 | ... | ... | 7'6 | 0'0 | 7'6 | 4750 | 43'7 | 0'0 | 43'7 | ... | ... | -0.04705 |
| -0.051151 | ... | ... | 6'7 | 0'0 | 6'7 | 4800 | 48'0 | 0'0 | 48'0 | ... | ... | -0.044621 |
| -0.049044 | ... | ... | 6'1 | 0'0 | 6'1 | 4850 | 52'1 | 0'0 | 52'1 | ... | ... | -0.041547 |
| -0.047084 | ... | ... | 5'4 | 0'0 | 5'4 | 4900 | 56'4 | 0'0 | 56'4 | ... | ... | -0.039322 |
| -0.044639 | ... | ... | 4'7 | 0'0 | 4'7 | 4950 | 60'7 | 0'0 | 60'7 | ... | ... | -0.036653 |
| -0.043373 | 4'4 | 4'4 | 4'3 | 0'1 | 4'4 | 5000 | 65'3 | 0'0 | 65'3 | ... | ... | -0.034399 |
| -0.040944 | ... | ... | 4'0 | 0'0 | 4'0 | 5050 | 69'7 | 0'0 | 69'7 | ... | ... | -0.031807 |
| -0.039068 | ... | ... | 3'5 | 0'0 | 3'5 | 5100 | 74'4 | 0'0 | 74'4 | ... | ... | -0.029851 |
| -0.037903 | ... | ... | 3'3 | 0'0 | 3'3 | 5150 | 79'1 | 0'0 | 79'1 | ... | ... | -0.027664 |
| -0.035518 | ... | ... | 3'0 | 0'0 | 3'0 | 5200 | 83'6 | 0'0 | 83'6 | ... | ... | -0.025247 |
| -0.03395 | ... | ... | 2'6 | 0'0 | 2'6 | 5250 | 88'4 | 0'0 | 88'4 | ... | ... | -0.023739 |
| -0.033354 | ... | ... | 2'5 | 0'0 | 2'5 | 5300 | 93'2 | 0'0 | 93'2 | ... | ... | -0.022108 |
| -0.031486 | ... | ... | 2'3 | 0'0 | 2'3 | 5350 | 98'1 | 0'0 | 98'1 | ... | ... | -0.02158 |
| -0.030687 | ... | ... | 2'2 | 0'0 | 2'2 | 5400 | 102'7 | 0'0 | 102'7 | ... | ... | -0.019756 |
| -0.029811 | ... | ... | 2'1 | 0'0 | 2'1 | 5450 | 107'6 | 0'0 | 107'6 | ... | ... | -0.019122 |
| -0.028858 | ... | ... | 2'0 | 0'0 | 2'0 | 5500 | 112'5 | 0'0 | 112'5 | ... | ... | -0.018452 |
| -0.027829 | ... | ... | 1'7 | 0'0 | 1'7 | 5550 | 117'4 | 0'0 | 117'4 | ... | ... | -0.01775 |
| -0.026724 | ... | ... | 1'6 | 0'0 | 1'6 | 5600 | 122'3 | 0'0 | 122'3 | ... | ... | -0.017015 |
| -0.026995 | ... | ... | 1'6 | 0'0 | 1'6 | 5650 | 127'2 | 0'0 | 127'2 | ... | ... | -0.01625 |
| -0.025788 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 132'2 | 0'0 | 132'2 | ... | ... | -0.016884 |
| -0.024505 | ... | ... | 1'4 | 0'0 | 1'4 | 5750 | 137'1 | 0'0 | 137'1 | ... | ... | -0.016091 |
| -0.024719 | ... | ... | 1'4 | 0'0 | 1'4 | 5800 | 142'0 | 0'0 | 142'0 | ... | ... | -0.01527 |
| -0.023522 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 151'7 | 0'0 | 151'7 | ... | ... | -0.015061 |
| -0.022201 | ... | ... | 1'2 | 0'0 | 1'2 | 6000 | 161'6 | 0'0 | 161'6 | ... | ... | -0.014832 |
| -0.020756 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 171'6 | 0'0 | 171'6 | ... | ... | -0.016109 |
| -0.019189 | ... | ... | 1'0 | 0'0 | 1'0 | 6200 | 181'5 | 0'0 | 181'5 | ... | ... | -0.015866 |
| -0.019414 | ... | ... | 1'0 | 0'0 | 1'0 | 6300 | 191'5 | 0'0 | 191'5 | ... | ... | -0.017144 |
| -0.017683 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 201'4 | 0'0 | 201'4 | ... | ... | -0.01689 |
| -0.015823 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 211'4 | 0'0 | 211'4 | ... | ... | -0.018168 |
| -0.015973 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 221'4 | 0'0 | 221'4 | ... | ... | -0.019441 |
| -0.013943 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 231'4 | 0'0 | 231'4 | ... | ... | -0.02071 |
| -0.014059 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 241'4 | 0'0 | 241'4 | ... | ... | -0.021976 |
| -0.011847 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 251'4 | 0'0 | 251'4 | ... | ... | -0.023239 |
| -0.011935 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 261'4 | 0'0 | 261'4 | ... | ... | -0.024498 |
| -0.012018 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 271'4 | 0'0 | 271'4 | ... | ... | -0.025753 |
| -0.012099 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 281'4 | 0'0 | 281'4 | ... | ... | -0.027006 |
| -0.012177 | ... | ... | 0'4 | 0'0 | 0'4 | 7300 | 291'4 | 0'0 | 291'4 | ... | ... | -0.028256 |
| -0.009696 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 301'4 | 0'0 | 301'4 | ... | ... | -0.029502 |
| -0.006987 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 311'4 | 0'0 | 311'4 | ... | ... | -0.030746 |
| -0.007023 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 321'4 | 0'0 | 321'4 | ... | ... | -0.031986 |
| -0.007058 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 331'4 | 0'0 | 331'4 | ... | ... | -0.033224 |
| -0.007093 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 341'4 | 0'0 | 341'4 | ... | ... | -0.034459 |
| -0.007127 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 351'4 | 0'0 | 351'4 | ... | ... | -0.03569 |
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.