Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012012 | ... | ... | 255'0 | 0'0 | 255'0 | 2300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003886 |
| -0.011608 | ... | ... | 245'0 | 0'0 | 245'0 | 2400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.004457 |
| -0.011181 | ... | ... | 235'0 | 0'0 | 235'0 | 2500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.004423 |
| -0.010734 | ... | ... | 225'0 | 0'0 | 225'0 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.004387 |
| -0.01027 | ... | ... | 215'0 | 0'0 | 215'0 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.004349 |
| -0.00979 | ... | ... | 205'0 | 0'0 | 205'0 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.00486 |
| -0.009296 | ... | ... | 195'0 | 0'0 | 195'0 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004811 |
| -0.008791 | ... | ... | 185'0 | 0'0 | 185'0 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.005277 |
| -0.008275 | ... | ... | 175'0 | 0'0 | 175'0 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.005708 |
| -0.007749 | ... | ... | 165'0 | 0'0 | 165'0 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.006564 |
| -0.007215 | ... | ... | 155'0 | 0'0 | 155'0 | 3300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.007336 |
| -0.006674 | ... | ... | 145'0 | 0'0 | 145'0 | 3400 | 1'7 | 0'0 | 1'7 | ... | ... | -0.008031 |
| -0.006658 | ... | ... | 135'2 | 0'0 | 135'2 | 3500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.009386 |
| -0.006892 | ... | ... | 125'5 | 0'0 | 125'5 | 3600 | 3'0 | 0'0 | 3'0 | ... | ... | -0.010891 |
| -0.007857 | ... | ... | 116'3 | 0'0 | 116'3 | 3700 | 3'6 | 0'0 | 3'6 | ... | ... | -0.012475 |
| -0.008311 | ... | ... | 111'6 | 0'0 | 111'6 | 3750 | 4'1 | 0'0 | 4'1 | ... | ... | -0.013172 |
| -0.00898 | ... | ... | 107'2 | 0'0 | 107'2 | 3800 | 4'6 | 0'0 | 4'6 | ... | ... | -0.014338 |
| -0.009841 | ... | ... | 102'7 | 0'0 | 102'7 | 3850 | 5'2 | 0'0 | 5'2 | ... | ... | -0.015143 |
| -0.010867 | ... | ... | 98'5 | 0'0 | 98'5 | 3900 | 6'0 | 0'0 | 6'0 | ... | ... | -0.016338 |
| -0.011825 | ... | ... | 94'3 | 0'0 | 94'3 | 3950 | 6'5 | 0'0 | 6'5 | ... | ... | -0.017187 |
| -0.012912 | ... | ... | 90'2 | 0'0 | 90'2 | 4000 | 7'4 | 0'0 | 7'4 | ... | ... | -0.018357 |
| -0.0141 | ... | ... | 86'2 | 0'0 | 86'2 | 4050 | 8'3 | 0'0 | 8'3 | ... | ... | -0.019389 |
| -0.015185 | ... | ... | 82'2 | 0'0 | 82'2 | 4100 | 9'3 | 0'0 | 9'3 | ... | ... | -0.020475 |
| -0.016507 | ... | ... | 78'4 | 0'0 | 78'4 | 4150 | 10'4 | 0'0 | 10'4 | ... | ... | -0.021589 |
| -0.017697 | ... | ... | 74'6 | 0'0 | 74'6 | 4200 | 11'5 | 0'0 | 11'5 | ... | ... | -0.022548 |
| -0.018908 | ... | ... | 71'1 | 0'0 | 71'1 | 4250 | 12'7 | 0'0 | 12'7 | ... | ... | -0.023511 |
| -0.020121 | ... | ... | 67'5 | 0'0 | 67'5 | 4300 | 14'3 | 0'0 | 14'3 | ... | ... | -0.024602 |
| -0.021318 | ... | ... | 64'2 | 0'0 | 64'2 | 4350 | 15'7 | 0'0 | 15'7 | ... | ... | -0.025511 |
| -0.022483 | ... | ... | 61'0 | 0'0 | 61'0 | 4400 | 17'4 | 0'0 | 17'4 | ... | ... | -0.026376 |
| -0.023604 | ... | ... | 57'7 | 0'0 | 57'7 | 4450 | 19'1 | 0'0 | 19'1 | ... | ... | -0.027063 |
| -0.024668 | ... | ... | 54'7 | 0'0 | 54'7 | 4500 | 21'0 | 0'0 | 21'0 | ... | ... | -0.027812 |
| -0.02578 | ... | ... | 52'1 | 0'0 | 52'1 | 4550 | 23'0 | 0'0 | 23'0 | ... | ... | -0.02849 |
| -0.026703 | ... | ... | 49'3 | 0'0 | 49'3 | 4600 | 25'1 | 0'0 | 25'1 | ... | ... | -0.02909 |
| -0.027551 | ... | ... | 46'6 | 0'0 | 46'6 | 4650 | 27'3 | 0'0 | 27'3 | ... | ... | -0.029609 |
| -0.028319 | ... | ... | 44'2 | 0'0 | 44'2 | 4700 | 29'6 | 0'0 | 29'6 | ... | ... | -0.030047 |
| -0.029109 | ... | ... | 42'0 | 0'0 | 42'0 | 4750 | 32'3 | 0'0 | 32'3 | ... | ... | -0.030506 |
| -0.029817 | ... | ... | 39'7 | 0'0 | 39'7 | 4800 | 35'0 | 0'0 | 35'0 | ... | ... | -0.030783 |
| -0.030346 | ... | ... | 37'6 | 0'0 | 37'6 | 4850 | 37'6 | 0'0 | 37'6 | ... | ... | -0.030985 |
| -0.030904 | ... | ... | 35'7 | 0'0 | 35'7 | 4900 | 40'6 | 0'0 | 40'6 | ... | ... | -0.031218 |
| -0.031396 | ... | ... | 34'1 | 0'0 | 34'1 | 4950 | 43'6 | 0'0 | 43'6 | ... | ... | -0.031288 |
| -0.031726 | ... | ... | 32'3 | 0'0 | 32'3 | 5000 | 46'7 | 0'0 | 46'7 | ... | ... | -0.031302 |
| -0.032005 | ... | ... | 30'6 | 0'0 | 30'6 | 5050 | 50'1 | 0'0 | 50'1 | ... | ... | -0.031271 |
| -0.032241 | ... | ... | 29'2 | 0'0 | 29'2 | 5100 | 53'4 | 0'0 | 53'4 | ... | ... | -0.031203 |
| -0.032445 | ... | ... | 27'7 | 0'0 | 27'7 | 5150 | 56'7 | 0'0 | 56'7 | ... | ... | -0.031002 |
| -0.032404 | ... | ... | 26'3 | 0'0 | 26'3 | 5200 | 60'3 | 0'0 | 60'3 | ... | ... | -0.030782 |
| -0.032457 | ... | ... | 25'1 | 0'0 | 25'1 | 5250 | 63'7 | 0'0 | 63'7 | ... | ... | -0.030441 |
| -0.03239 | ... | ... | 23'7 | 0'0 | 23'7 | 5300 | 67'4 | 0'0 | 67'4 | ... | ... | -0.0301 |
| -0.032203 | ... | ... | 22'5 | 0'0 | 22'5 | 5350 | 71'1 | 0'0 | 71'1 | ... | ... | -0.02965 |
| -0.032025 | ... | ... | 21'4 | 0'0 | 21'4 | 5400 | 74'7 | 0'0 | 74'7 | ... | ... | -0.029218 |
| -0.031739 | ... | ... | 20'3 | 0'0 | 20'3 | 5450 | 78'5 | 0'0 | 78'5 | ... | ... | -0.02869 |
| -0.031482 | ... | ... | 19'3 | 0'0 | 19'3 | 5500 | 82'3 | 0'0 | 82'3 | ... | ... | -0.028066 |
| -0.031128 | ... | ... | 18'3 | 0'0 | 18'3 | 5550 | 86'3 | 0'0 | 86'3 | ... | ... | -0.027624 |
| -0.030824 | ... | ... | 17'4 | 0'0 | 17'4 | 5600 | 90'2 | 0'0 | 90'2 | ... | ... | -0.026965 |
| -0.030434 | ... | ... | 16'5 | 0'0 | 16'5 | 5650 | 94'2 | 0'0 | 94'2 | ... | ... | -0.02637 |
| -0.030116 | ... | ... | 15'7 | 0'0 | 15'7 | 5700 | 98'3 | 0'0 | 98'3 | ... | ... | -0.025854 |
| -0.029561 | ... | ... | 15'0 | 0'0 | 15'0 | 5750 | 102'4 | 0'0 | 102'4 | ... | ... | -0.025277 |
| -0.029259 | ... | ... | 14'3 | 0'0 | 14'3 | 5800 | 106'5 | 0'0 | 106'5 | ... | ... | -0.02464 |
| -0.02872 | ... | ... | 13'5 | 0'0 | 13'5 | 5850 | 110'7 | 0'0 | 110'7 | ... | ... | -0.024109 |
| -0.02829 | ... | ... | 13'0 | 0'0 | 13'0 | 5900 | 115'1 | 0'0 | 115'1 | ... | ... | -0.023529 |
| -0.027439 | ... | ... | 11'7 | 0'0 | 11'7 | 6000 | 123'6 | 0'0 | 123'6 | ... | ... | -0.022407 |
| -0.026576 | ... | ... | 10'7 | 0'0 | 10'7 | 6100 | 132'4 | 0'0 | 132'4 | ... | ... | -0.021309 |
| -0.025521 | ... | ... | 9'7 | 0'0 | 9'7 | 6200 | 141'4 | 0'0 | 141'4 | ... | ... | -0.020463 |
| -0.024737 | ... | ... | 9'1 | 0'0 | 9'1 | 6300 | 150'4 | 0'0 | 150'4 | ... | ... | -0.01952 |
| -0.023813 | ... | ... | 8'3 | 0'0 | 8'3 | 6400 | 159'6 | 0'0 | 159'6 | ... | ... | -0.018904 |
| -0.023007 | ... | ... | 7'6 | 0'0 | 7'6 | 6500 | 169'0 | 0'0 | 169'0 | ... | ... | -0.018229 |
| -0.022356 | ... | ... | 7'2 | 0'0 | 7'2 | 6600 | 178'3 | 0'0 | 178'3 | ... | ... | -0.017721 |
| -0.021618 | ... | ... | 6'6 | 0'0 | 6'6 | 6700 | 187'6 | 0'0 | 187'6 | ... | ... | -0.017174 |
| -0.021085 | ... | ... | 6'3 | 0'0 | 6'3 | 6800 | 197'2 | 0'0 | 197'2 | ... | ... | -0.016822 |
| -0.020187 | ... | ... | 5'7 | 0'0 | 5'7 | 6900 | 206'7 | 0'0 | 206'7 | ... | ... | -0.01668 |
| -0.019834 | ... | ... | 5'5 | 0'0 | 5'5 | 7000 | 216'4 | 0'0 | 216'4 | ... | ... | -0.016523 |
| -0.019116 | ... | ... | 5'2 | 0'0 | 5'2 | 7100 | 226'2 | 0'0 | 226'2 | ... | ... | -0.016592 |
| -0.018676 | ... | ... | 5'0 | 0'0 | 5'0 | 7200 | 235'7 | 0'0 | 235'7 | ... | ... | -0.016412 |
| -0.018197 | ... | ... | 4'6 | 0'0 | 4'6 | 7300 | 245'6 | 0'0 | 245'6 | ... | ... | -0.016708 |
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.