Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018737 | ... | ... | 242'2 | -0'2 | 242'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00173 |
| -0.018075 | ... | ... | 232'2 | -0'2 | 232'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00172 |
| -0.017392 | ... | ... | 222'2 | -0'2 | 222'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001708 |
| -0.016691 | ... | ... | 212'2 | -0'2 | 212'0 | 2500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.001696 |
| -0.015974 | ... | ... | 202'2 | -0'2 | 202'0 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002981 |
| -0.015244 | ... | ... | 192'2 | -0'2 | 192'0 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002955 |
| -0.014501 | ... | ... | 182'2 | -0'2 | 182'0 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002928 |
| -0.013748 | ... | ... | 172'2 | -0'2 | 172'0 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00402 |
| -0.012985 | ... | ... | 162'2 | -0'2 | 162'0 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003975 |
| -0.012214 | ... | ... | 152'2 | -0'2 | 152'0 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.004934 |
| -0.011436 | ... | ... | 142'2 | -0'2 | 142'0 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.005798 |
| -0.010652 | ... | ... | 132'2 | -0'2 | 132'0 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.006577 |
| -0.009863 | ... | ... | 122'2 | -0'2 | 122'0 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.008056 |
| -0.009589 | ... | ... | 112'3 | -0'2 | 112'1 | 3500 | 1'3 | 0'0 | 1'3 | ... | ... | -0.010035 |
| -0.01031 | ... | ... | 102'6 | -0'2 | 102'4 | 3600 | 1'6 | -0'1 | 1'7 | ... | ... | -0.011717 |
| -0.010886 | ... | ... | 98'1 | -0'3 | 97'6 | 3650 | 2'1 | 0'0 | 2'1 | ... | ... | -0.013323 |
| -0.011896 | ... | ... | 93'3 | -0'2 | 93'1 | 3700 | 2'4 | 0'0 | 2'4 | ... | ... | -0.014765 |
| -0.01284 | ... | ... | 88'7 | -0'3 | 88'4 | 3750 | 2'7 | -0'1 | 3'0 | ... | ... | -0.01606 |
| -0.014563 | ... | ... | 84'3 | -0'2 | 84'1 | 3800 | 3'3 | -0'1 | 3'4 | ... | ... | -0.017681 |
| -0.016133 | ... | ... | 80'1 | -0'3 | 79'6 | 3850 | 4'0 | -0'1 | 4'1 | ... | ... | -0.019539 |
| -0.017926 | ... | ... | 75'7 | -0'3 | 75'4 | 3900 | 4'6 | -0'1 | 4'7 | ... | ... | -0.021554 |
| -0.019877 | ... | ... | 71'6 | -0'3 | 71'3 | 3950 | 5'5 | -0'1 | 5'6 | ... | ... | -0.023657 |
| -0.021924 | ... | ... | 67'6 | -0'3 | 67'3 | 4000 | 6'5 | -0'1 | 6'6 | 6'5 | 6'5 | -0.025785 |
| -0.024309 | ... | ... | 64'0 | -0'3 | 63'5 | 4050 | 7'6 | -0'1 | 7'7 | ... | ... | -0.02789 |
| -0.026369 | ... | ... | 60'2 | -0'3 | 59'7 | 4100 | 9'0 | -0'1 | 9'1 | ... | ... | -0.029928 |
| -0.028634 | ... | ... | 56'6 | -0'3 | 56'3 | 4150 | 10'3 | -0'1 | 10'4 | ... | ... | -0.031864 |
| -0.031018 | ... | ... | 53'4 | -0'3 | 53'1 | 4200 | 12'0 | -0'1 | 12'1 | 12'0 | 11'7 | -0.033909 |
| -0.033002 | ... | ... | 50'2 | -0'3 | 49'7 | 4250 | 13'6 | -0'1 | 13'7 | ... | ... | -0.035767 |
| -0.035034 | ... | ... | 47'3 | -0'4 | 46'7 | 4300 | 15'5 | -0'1 | 15'6 | 15'3 | 15'3 | -0.037428 |
| -0.036865 | ... | ... | 44'4 | -0'4 | 44'0 | 4350 | 17'5 | -0'1 | 17'6 | ... | ... | -0.038883 |
| -0.038679 | ... | ... | 41'6 | -0'3 | 41'3 | 4400 | 19'7 | -0'1 | 20'0 | ... | ... | -0.040317 |
| -0.04027 | ... | ... | 39'2 | -0'3 | 38'7 | 4450 | 22'2 | -0'1 | 22'3 | ... | ... | -0.041524 |
| -0.041464 | ... | ... | 36'6 | -0'3 | 36'3 | 4500 | 24'5 | -0'2 | 24'7 | 25'0 | 24'7 | -0.04233 |
| -0.04263 | ... | ... | 34'4 | -0'3 | 34'1 | 4550 | 27'2 | -0'1 | 27'3 | ... | ... | -0.043107 |
| -0.043594 | 32'3 | 31'7 | 32'2 | -0'2 | 32'0 | 4600 | 30'1 | 0'0 | 30'1 | 30'4 | 30'4 | -0.043856 |
| -0.044369 | 30'0 | 30'0 | 30'2 | -0'2 | 30'0 | 4650 | 32'7 | 0'0 | 32'7 | ... | ... | -0.044064 |
| -0.044792 | 28'5 | 27'6 | 28'2 | -0'2 | 28'0 | 4700 | 35'7 | 0'0 | 35'7 | ... | ... | -0.044272 |
| -0.045231 | 25'7 | 25'7 | 26'3 | -0'1 | 26'2 | 4750 | 38'7 | 0'0 | 38'7 | ... | ... | -0.044143 |
| -0.045347 | 24'6 | 24'3 | 24'6 | -0'2 | 24'4 | 4800 | 42'1 | 0'1 | 42'0 | ... | ... | -0.044052 |
| -0.045335 | 23'1 | 22'3 | 23'1 | -0'2 | 22'7 | 4850 | 45'3 | 0'0 | 45'3 | ... | ... | -0.043655 |
| -0.04502 | 21'1 | 21'0 | 21'5 | -0'3 | 21'2 | 4900 | 48'6 | 0'0 | 48'6 | ... | ... | -0.043154 |
| -0.04481 | 19'5 | 19'5 | 20'1 | -0'2 | 19'7 | 4950 | 52'1 | -0'1 | 52'2 | ... | ... | -0.042369 |
| -0.044332 | 18'6 | 18'0 | 18'7 | -0'3 | 18'4 | 5000 | 55'6 | 0'0 | 55'6 | ... | ... | -0.041724 |
| -0.043805 | 17'2 | 17'2 | 17'5 | -0'3 | 17'2 | 5050 | 59'3 | 0'0 | 59'3 | ... | ... | -0.040834 |
| -0.04326 | ... | ... | 16'3 | -0'2 | 16'1 | 5100 | 63'1 | 0'0 | 63'1 | ... | ... | -0.039928 |
| -0.042487 | ... | ... | 15'3 | -0'3 | 15'0 | 5150 | 66'7 | -0'1 | 67'0 | ... | ... | -0.038799 |
| -0.041738 | 14'1 | 13'6 | 14'2 | -0'2 | 14'0 | 5200 | 70'6 | -0'1 | 70'7 | ... | ... | -0.037698 |
| -0.040783 | ... | ... | 13'3 | -0'3 | 13'0 | 5250 | 74'6 | -0'1 | 74'7 | ... | ... | -0.036658 |
| -0.040172 | ... | ... | 12'4 | -0'2 | 12'2 | 5300 | 78'7 | 0'0 | 78'7 | ... | ... | -0.035712 |
| -0.039117 | ... | ... | 11'5 | -0'2 | 11'3 | 5350 | 83'0 | 0'0 | 83'0 | ... | ... | -0.034615 |
| -0.038179 | ... | ... | 10'7 | -0'2 | 10'5 | 5400 | 87'1 | 0'0 | 87'1 | ... | ... | -0.033369 |
| -0.037399 | ... | ... | 10'1 | -0'1 | 10'0 | 5450 | 91'3 | 0'0 | 91'3 | ... | ... | -0.03228 |
| -0.036488 | ... | ... | 9'4 | -0'1 | 9'3 | 5500 | 95'6 | 0'1 | 95'5 | ... | ... | -0.031386 |
| -0.035446 | ... | ... | 9'0 | -0'2 | 8'6 | 5550 | 100'1 | 0'1 | 100'0 | ... | ... | -0.030395 |
| -0.034628 | ... | ... | 8'3 | -0'1 | 8'2 | 5600 | 104'4 | 0'1 | 104'3 | ... | ... | -0.029306 |
| -0.033707 | ... | ... | 7'7 | -0'1 | 7'6 | 5650 | 108'7 | 0'1 | 108'6 | ... | ... | -0.028122 |
| -0.033067 | ... | ... | 7'4 | -0'1 | 7'3 | 5700 | 113'3 | 0'1 | 113'2 | ... | ... | -0.027211 |
| -0.031147 | ... | ... | 6'5 | -0'1 | 6'4 | 5800 | 122'4 | 0'1 | 122'3 | ... | ... | -0.025569 |
| -0.02975 | ... | ... | 6'0 | -0'1 | 5'7 | 5900 | 131'6 | 0'1 | 131'5 | ... | ... | -0.024114 |
| -0.028107 | 5'2 | 5'2 | 5'3 | -0'1 | 5'2 | 6000 | 141'1 | 0'1 | 141'0 | ... | ... | -0.022916 |
| -0.026715 | ... | ... | 4'7 | -0'1 | 4'6 | 6100 | 150'4 | 0'1 | 150'3 | ... | ... | -0.021592 |
| -0.025659 | ... | ... | 4'4 | -0'1 | 4'3 | 6200 | 160'1 | 0'2 | 159'7 | ... | ... | -0.021071 |
| -0.024467 | ... | ... | 4'1 | -0'1 | 4'0 | 6300 | 169'6 | 0'2 | 169'4 | ... | ... | -0.020499 |
| -0.023716 | ... | ... | 3'6 | 0'0 | 3'6 | 6400 | 179'3 | 0'2 | 179'1 | ... | ... | -0.019881 |
| -0.022882 | ... | ... | 3'4 | 0'0 | 3'4 | 6500 | 189'1 | 0'2 | 188'7 | ... | ... | -0.01971 |
| -0.021965 | ... | ... | 3'2 | 0'0 | 3'2 | 6600 | 198'7 | 0'2 | 198'5 | ... | ... | -0.019519 |
| -0.020967 | ... | ... | 3'0 | 0'0 | 3'0 | 6700 | 208'5 | 0'2 | 208'3 | ... | ... | -0.019309 |
| -0.019887 | ... | ... | 2'7 | -0'1 | 2'6 | 6800 | 218'4 | 0'2 | 218'2 | ... | ... | -0.01959 |
| -0.019421 | ... | ... | 2'5 | 0'0 | 2'5 | 6900 | 228'2 | 0'2 | 228'0 | ... | ... | -0.019353 |
| -0.018918 | ... | ... | 2'4 | 0'0 | 2'4 | 7000 | 238'2 | 0'2 | 238'0 | ... | ... | -0.020135 |
| -0.017645 | ... | ... | 2'3 | -0'1 | 2'2 | 7100 | 248'1 | 0'2 | 247'7 | ... | ... | -0.0204 |
| -0.017053 | ... | ... | 2'2 | -0'1 | 2'1 | 7200 | 258'0 | 0'2 | 257'6 | ... | ... | -0.02066 |
| -0.016426 | ... | ... | 2'1 | -0'1 | 2'0 | 7300 | 268'0 | 0'2 | 267'6 | ... | ... | -0.021436 |
| -0.015765 | ... | ... | 2'0 | -0'1 | 1'7 | 7400 | 278'0 | 0'2 | 277'6 | ... | ... | -0.02221 |
| -0.015069 | ... | ... | 1'7 | -0'1 | 1'6 | 7500 | 288'0 | 0'2 | 287'6 | ... | ... | -0.022981 |
| -0.015182 | ... | ... | 1'6 | 0'0 | 1'6 | 7600 | 298'0 | 0'2 | 297'6 | ... | ... | -0.02375 |
| -0.012931 | ... | ... | 1'4 | -0'1 | 1'3 | 8000 | 338'0 | 0'2 | 337'6 | ... | ... | -0.026802 |
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.