Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01122 | ... | ... | 250'4 | 1'4 | 252'0 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001562 |
| -0.010926 | ... | ... | 240'4 | 1'4 | 242'0 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002158 |
| -0.010604 | ... | ... | 230'4 | 1'4 | 232'0 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002142 |
| -0.010259 | ... | ... | 220'4 | 1'4 | 222'0 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002677 |
| -0.009892 | ... | ... | 210'4 | 1'4 | 212'0 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003169 |
| -0.009508 | ... | ... | 200'4 | 1'4 | 202'0 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003623 |
| -0.009107 | ... | ... | 190'4 | 1'4 | 192'0 | 2800 | 0'6 | -0'1 | 0'7 | ... | ... | -0.003586 |
| -0.008693 | ... | ... | 180'4 | 1'4 | 182'0 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003998 |
| -0.008266 | ... | ... | 170'4 | 1'4 | 172'0 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004379 |
| -0.007828 | ... | ... | 160'4 | 1'4 | 162'0 | 3100 | 1'0 | -0'1 | 1'1 | ... | ... | -0.004321 |
| -0.007381 | ... | ... | 150'4 | 1'4 | 152'0 | 3200 | 1'1 | -0'1 | 1'2 | ... | ... | -0.00466 |
| -0.006925 | ... | ... | 140'4 | 1'4 | 142'0 | 3300 | 1'3 | -0'1 | 1'4 | ... | ... | -0.005338 |
| -0.006463 | ... | ... | 130'4 | 1'4 | 132'0 | 3400 | 1'5 | -0'1 | 1'6 | ... | ... | -0.00594 |
| -0.006195 | ... | ... | 120'5 | 1'4 | 122'1 | 3500 | 2'1 | -0'1 | 2'2 | ... | ... | -0.007091 |
| -0.006319 | ... | ... | 111'1 | 1'3 | 112'4 | 3600 | 2'5 | -0'2 | 2'7 | ... | ... | -0.008074 |
| -0.006471 | ... | ... | 106'3 | 1'3 | 107'6 | 3650 | 3'1 | -0'1 | 3'2 | ... | ... | -0.009028 |
| -0.006996 | ... | ... | 101'7 | 1'3 | 103'2 | 3700 | 3'4 | -0'2 | 3'6 | ... | ... | -0.009646 |
| -0.007496 | ... | ... | 97'3 | 1'3 | 98'6 | 3750 | 4'1 | -0'1 | 4'2 | ... | ... | -0.01066 |
| -0.008147 | ... | ... | 93'0 | 1'3 | 94'3 | 3800 | 4'6 | -0'2 | 5'0 | ... | ... | -0.011565 |
| -0.008929 | ... | ... | 88'6 | 1'3 | 90'1 | 3850 | 5'4 | -0'2 | 5'6 | ... | ... | -0.012565 |
| -0.009657 | ... | ... | 84'5 | 1'2 | 85'7 | 3900 | 6'2 | -0'2 | 6'4 | ... | ... | -0.013448 |
| -0.010641 | ... | ... | 80'5 | 1'2 | 81'7 | 3950 | 7'2 | -0'2 | 7'4 | ... | ... | -0.014561 |
| -0.011687 | ... | ... | 76'6 | 1'2 | 78'0 | 4000 | 8'2 | -0'2 | 8'4 | ... | ... | -0.015527 |
| -0.012775 | ... | ... | 73'0 | 1'2 | 74'2 | 4050 | 9'3 | -0'2 | 9'5 | ... | ... | -0.016504 |
| -0.013883 | ... | ... | 69'3 | 1'2 | 70'5 | 4100 | 10'5 | -0'2 | 10'7 | ... | ... | -0.017473 |
| -0.014994 | ... | ... | 65'7 | 1'2 | 67'1 | 4150 | 12'0 | -0'2 | 12'2 | ... | ... | -0.018416 |
| -0.016092 | ... | ... | 62'4 | 1'2 | 63'6 | 4200 | 13'4 | -0'2 | 13'6 | ... | ... | -0.019319 |
| -0.017051 | ... | ... | 59'2 | 1'1 | 60'3 | 4250 | 15'0 | -0'3 | 15'3 | ... | ... | -0.020059 |
| -0.018086 | ... | ... | 56'1 | 1'1 | 57'2 | 4300 | 16'6 | -0'3 | 17'1 | ... | ... | -0.020856 |
| -0.018971 | ... | ... | 53'1 | 1'0 | 54'1 | 4350 | 18'4 | -0'3 | 18'7 | ... | ... | -0.021483 |
| -0.019901 | ... | ... | 50'1 | 1'1 | 51'2 | 4400 | 20'3 | -0'3 | 20'6 | ... | ... | -0.022045 |
| -0.020581 | ... | ... | 47'2 | 1'0 | 48'2 | 4450 | 22'2 | -0'4 | 22'6 | ... | ... | -0.022443 |
| -0.021293 | ... | ... | 44'4 | 1'0 | 45'4 | 4500 | 24'2 | -0'4 | 24'6 | ... | ... | -0.022773 |
| -0.021935 | 41'0 | 41'0 | 41'7 | 1'0 | 42'7 | 4550 | 26'3 | -0'5 | 27'0 | ... | ... | -0.02303 |
| -0.022419 | ... | ... | 39'3 | 0'7 | 40'2 | 4600 | 28'6 | -0'4 | 29'2 | ... | ... | -0.023297 |
| -0.022916 | ... | ... | 37'0 | 0'7 | 37'7 | 4650 | 31'1 | -0'5 | 31'6 | ... | ... | -0.023401 |
| -0.023339 | ... | ... | 34'7 | 0'6 | 35'5 | 4700 | 33'5 | -0'6 | 34'3 | ... | ... | -0.02343 |
| -0.02369 | ... | ... | 32'6 | 0'6 | 33'4 | 4750 | 36'3 | -0'6 | 37'1 | ... | ... | -0.02347 |
| -0.023971 | ... | ... | 30'6 | 0'6 | 31'4 | 4800 | 39'2 | -0'5 | 39'7 | ... | ... | -0.023441 |
| -0.024188 | ... | ... | 29'0 | 0'5 | 29'5 | 4850 | 42'1 | -0'6 | 42'7 | ... | ... | -0.023265 |
| -0.024345 | ... | ... | 27'2 | 0'5 | 27'7 | 4900 | 45'2 | -0'6 | 46'0 | ... | ... | -0.023119 |
| -0.024451 | ... | ... | 25'5 | 0'5 | 26'2 | 4950 | 48'4 | -0'6 | 49'2 | ... | ... | -0.022927 |
| -0.024515 | 25'2 | 25'2 | 24'1 | 0'5 | 24'6 | 5000 | 51'6 | -0'6 | 52'4 | ... | ... | -0.022607 |
| -0.024545 | ... | ... | 22'6 | 0'5 | 23'3 | 5050 | 55'1 | -0'7 | 56'0 | ... | ... | -0.022258 |
| -0.024455 | ... | ... | 21'3 | 0'5 | 22'0 | 5100 | 58'5 | -0'7 | 59'4 | ... | ... | -0.021888 |
| -0.024246 | 20'0 | 20'0 | 20'1 | 0'4 | 20'5 | 5150 | 62'1 | -0'7 | 63'0 | ... | ... | -0.021411 |
| -0.024131 | ... | ... | 18'7 | 0'5 | 19'4 | 5200 | 65'6 | -1'0 | 66'6 | ... | ... | -0.020931 |
| -0.023803 | ... | ... | 17'6 | 0'4 | 18'2 | 5250 | 69'4 | -0'7 | 70'3 | ... | ... | -0.020463 |
| -0.023594 | ... | ... | 16'6 | 0'4 | 17'2 | 5300 | 73'2 | -1'0 | 74'2 | ... | ... | -0.019906 |
| -0.023294 | ... | ... | 15'6 | 0'4 | 16'2 | 5350 | 77'1 | -1'0 | 78'1 | ... | ... | -0.019379 |
| -0.022902 | ... | ... | 14'7 | 0'3 | 15'2 | 5400 | 81'0 | -1'0 | 82'0 | ... | ... | -0.018776 |
| -0.022548 | ... | ... | 14'0 | 0'3 | 14'3 | 5450 | 85'0 | -1'1 | 86'1 | ... | ... | -0.018223 |
| -0.022114 | ... | ... | 13'2 | 0'2 | 13'4 | 5500 | 89'0 | -1'1 | 90'1 | ... | ... | -0.017605 |
| -0.021739 | ... | ... | 12'4 | 0'2 | 12'6 | 5550 | 93'1 | -1'1 | 94'2 | ... | ... | -0.017058 |
| -0.021441 | ... | ... | 11'7 | 0'2 | 12'1 | 5600 | 97'2 | -1'2 | 98'4 | ... | ... | -0.016457 |
| -0.020932 | ... | ... | 11'1 | 0'2 | 11'3 | 5650 | 101'4 | -1'2 | 102'6 | ... | ... | -0.015946 |
| -0.020511 | ... | ... | 10'5 | 0'1 | 10'6 | 5700 | 105'6 | -1'2 | 107'0 | ... | ... | -0.015393 |
| -0.020196 | ... | ... | 10'0 | 0'2 | 10'2 | 5750 | 110'1 | -1'2 | 111'3 | ... | ... | -0.014951 |
| -0.019835 | ... | ... | 9'4 | 0'2 | 9'6 | 5800 | 114'4 | -1'2 | 115'6 | ... | ... | -0.014477 |
| -0.018975 | ... | ... | 8'5 | 0'1 | 8'6 | 5900 | 123'3 | -1'2 | 124'5 | ... | ... | -0.013602 |
| -0.018126 | ... | ... | 7'6 | 0'1 | 7'7 | 6000 | 132'3 | -1'3 | 133'6 | ... | ... | -0.012798 |
| -0.017533 | ... | ... | 7'1 | 0'1 | 7'2 | 6100 | 141'5 | -1'2 | 142'7 | ... | ... | -0.012269 |
| -0.016831 | ... | ... | 6'4 | 0'1 | 6'5 | 6200 | 150'7 | -1'3 | 152'2 | ... | ... | -0.011694 |
| -0.01602 | ... | ... | 5'7 | 0'1 | 6'0 | 6300 | 160'2 | -1'3 | 161'5 | ... | ... | -0.011261 |
| -0.015589 | ... | ... | 5'4 | 0'1 | 5'5 | 6400 | 169'6 | -1'3 | 171'1 | ... | ... | -0.01099 |
| -0.014841 | ... | ... | 5'0 | 0'1 | 5'1 | 6500 | 179'3 | -1'3 | 180'6 | ... | ... | -0.010892 |
| -0.014278 | ... | ... | 4'6 | 0'0 | 4'6 | 6600 | 189'0 | -1'3 | 190'3 | ... | ... | -0.010783 |
| -0.013933 | ... | ... | 4'3 | 0'1 | 4'4 | 6700 | 198'6 | -1'3 | 200'1 | ... | ... | -0.010861 |
| -0.013552 | ... | ... | 4'1 | 0'1 | 4'2 | 6800 | 208'4 | -1'3 | 209'7 | ... | ... | -0.010933 |
| -0.013133 | ... | ... | 3'7 | 0'1 | 4'0 | 6900 | 218'2 | -1'4 | 219'6 | ... | ... | -0.011 |
| -0.012679 | ... | ... | 3'5 | 0'1 | 3'6 | 7000 | 228'1 | -1'4 | 229'5 | ... | ... | -0.011263 |
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.