Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011688 | ... | ... | 249'6 | 0'0 | 249'6 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001462 |
| -0.011438 | ... | ... | 239'6 | 0'0 | 239'6 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002019 |
| -0.01116 | ... | ... | 229'6 | 0'0 | 229'6 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002004 |
| -0.010855 | ... | ... | 219'6 | 0'0 | 219'6 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002503 |
| -0.010528 | ... | ... | 209'6 | 0'0 | 209'6 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002961 |
| -0.010182 | ... | ... | 199'6 | 0'0 | 199'6 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003385 |
| -0.009818 | ... | ... | 189'6 | 0'0 | 189'6 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003776 |
| -0.009439 | ... | ... | 179'6 | 0'0 | 179'6 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004138 |
| -0.009046 | ... | ... | 169'6 | 0'0 | 169'6 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004472 |
| -0.008642 | ... | ... | 159'6 | 0'0 | 159'6 | 3100 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005135 |
| -0.008227 | ... | ... | 149'6 | 0'0 | 149'6 | 3200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.005731 |
| -0.007803 | ... | ... | 139'6 | 0'0 | 139'6 | 3300 | 1'7 | 0'0 | 1'7 | ... | ... | -0.006264 |
| -0.007545 | ... | ... | 129'7 | 0'0 | 129'7 | 3400 | 2'2 | 0'0 | 2'2 | ... | ... | -0.007023 |
| -0.007452 | ... | ... | 120'1 | 0'0 | 120'1 | 3500 | 2'6 | 0'0 | 2'6 | ... | ... | -0.007944 |
| -0.007685 | ... | ... | 110'5 | 0'0 | 110'5 | 3600 | 3'3 | 0'0 | 3'3 | ... | ... | -0.008966 |
| -0.007955 | ... | ... | 106'0 | 0'0 | 106'0 | 3650 | 3'7 | 0'0 | 3'7 | ... | ... | -0.009745 |
| -0.008373 | ... | ... | 101'4 | 0'0 | 101'4 | 3700 | 4'2 | 0'0 | 4'2 | ... | ... | -0.01024 |
| -0.008768 | ... | ... | 97'0 | 0'0 | 97'0 | 3750 | 4'7 | 0'0 | 4'7 | ... | ... | -0.01108 |
| -0.00929 | ... | ... | 92'5 | 0'0 | 92'5 | 3800 | 5'4 | 0'0 | 5'4 | ... | ... | -0.011829 |
| -0.009925 | ... | ... | 88'3 | 0'0 | 88'3 | 3850 | 6'2 | 0'0 | 6'2 | ... | ... | -0.012664 |
| -0.010653 | ... | ... | 84'2 | 0'0 | 84'2 | 3900 | 7'0 | 0'0 | 7'0 | ... | ... | -0.013398 |
| -0.011456 | ... | ... | 80'2 | 0'0 | 80'2 | 3950 | 7'7 | 0'0 | 7'7 | ... | ... | -0.014187 |
| -0.012315 | ... | ... | 76'3 | 0'0 | 76'3 | 4000 | 9'0 | 0'0 | 9'0 | ... | ... | -0.015145 |
| -0.013213 | ... | ... | 72'5 | 0'0 | 72'5 | 4050 | 10'1 | 0'0 | 10'1 | ... | ... | -0.015964 |
| -0.014245 | ... | ... | 69'1 | 0'0 | 69'1 | 4100 | 11'3 | 0'0 | 11'3 | ... | ... | -0.016776 |
| -0.015162 | ... | ... | 65'5 | 0'0 | 65'5 | 4150 | 12'6 | 0'0 | 12'6 | ... | ... | -0.017563 |
| -0.016173 | ... | ... | 62'3 | 0'0 | 62'3 | 4200 | 14'3 | 0'0 | 14'3 | ... | ... | -0.018419 |
| -0.017054 | ... | ... | 59'1 | 0'0 | 59'1 | 4250 | 16'0 | 0'0 | 16'0 | ... | ... | -0.019115 |
| -0.017996 | ... | ... | 56'1 | 0'0 | 56'1 | 4300 | 17'7 | 0'0 | 17'7 | ... | ... | -0.01985 |
| -0.018888 | ... | ... | 53'2 | 0'0 | 53'2 | 4350 | 19'6 | 0'0 | 19'6 | ... | ... | -0.020421 |
| -0.019724 | ... | ... | 50'4 | 0'0 | 50'4 | 4400 | 21'7 | 0'0 | 21'7 | ... | ... | -0.021012 |
| -0.020501 | ... | ... | 47'7 | 0'0 | 47'7 | 4450 | 24'0 | 0'0 | 24'0 | ... | ... | -0.021442 |
| -0.021214 | ... | ... | 45'3 | 0'0 | 45'3 | 4500 | 26'3 | 0'0 | 26'3 | ... | ... | -0.021881 |
| -0.021863 | ... | ... | 43'0 | 0'0 | 43'0 | 4550 | 28'6 | 0'0 | 28'6 | ... | ... | -0.022163 |
| -0.022369 | ... | ... | 40'5 | 0'0 | 40'5 | 4600 | 31'2 | 0'0 | 31'2 | ... | ... | -0.022375 |
| -0.022892 | ... | ... | 38'4 | 0'0 | 38'4 | 4650 | 33'7 | 0'0 | 33'7 | ... | ... | -0.022518 |
| -0.023276 | ... | ... | 36'3 | 0'0 | 36'3 | 4700 | 36'5 | 0'0 | 36'5 | ... | ... | -0.022595 |
| -0.023602 | ... | ... | 34'3 | 0'0 | 34'3 | 4750 | 39'3 | 0'0 | 39'3 | ... | ... | -0.022533 |
| -0.023796 | ... | ... | 32'3 | 0'0 | 32'3 | 4800 | 42'2 | 0'0 | 42'2 | ... | ... | -0.022415 |
| -0.024019 | ... | ... | 30'5 | 0'0 | 30'5 | 4850 | 45'2 | 0'0 | 45'2 | ... | ... | -0.022247 |
| -0.024035 | ... | ... | 28'6 | 0'0 | 28'6 | 4900 | 48'2 | 0'0 | 48'2 | ... | ... | -0.021952 |
| -0.024092 | ... | ... | 27'1 | 0'0 | 27'1 | 4950 | 51'3 | 0'0 | 51'3 | ... | ... | -0.021618 |
| -0.024031 | ... | ... | 25'4 | 0'0 | 25'4 | 5000 | 54'5 | 0'0 | 54'5 | ... | ... | -0.021252 |
| -0.02394 | ... | ... | 24'0 | 0'0 | 24'0 | 5050 | 57'7 | 0'0 | 57'7 | ... | ... | -0.020774 |
| -0.023736 | ... | ... | 22'4 | 0'0 | 22'4 | 5100 | 61'2 | 0'0 | 61'2 | ... | ... | -0.020277 |
| -0.023611 | ... | ... | 21'2 | 0'0 | 21'2 | 5150 | 64'6 | 0'0 | 64'6 | ... | ... | -0.019772 |
| -0.023288 | ... | ... | 19'7 | 0'0 | 19'7 | 5200 | 68'3 | 0'0 | 68'3 | ... | ... | -0.019269 |
| -0.023064 | ... | ... | 18'6 | 0'0 | 18'6 | 5250 | 72'0 | 0'0 | 72'0 | ... | ... | -0.018679 |
| -0.02275 | ... | ... | 17'5 | 0'0 | 17'5 | 5300 | 75'6 | 0'0 | 75'6 | ... | ... | -0.018108 |
| -0.022455 | ... | ... | 16'5 | 0'0 | 16'5 | 5350 | 79'4 | 0'0 | 79'4 | ... | ... | -0.017458 |
| -0.022079 | ... | ... | 15'5 | 0'0 | 15'5 | 5400 | 83'3 | 0'0 | 83'3 | ... | ... | -0.016847 |
| -0.02174 | ... | ... | 14'6 | 0'0 | 14'6 | 5450 | 87'3 | 0'0 | 87'3 | ... | ... | -0.016286 |
| -0.021455 | ... | ... | 14'0 | 0'0 | 14'0 | 5500 | 91'4 | 0'0 | 91'4 | ... | ... | -0.015789 |
| -0.021107 | ... | ... | 13'2 | 0'0 | 13'2 | 5550 | 95'5 | 0'0 | 95'5 | ... | ... | -0.015244 |
| -0.020832 | ... | ... | 12'5 | 0'0 | 12'5 | 5600 | 99'7 | 0'0 | 99'7 | ... | ... | -0.014782 |
| -0.020504 | ... | ... | 12'0 | 0'0 | 12'0 | 5650 | 104'1 | 0'0 | 104'1 | ... | ... | -0.014281 |
| -0.020271 | ... | ... | 11'4 | 0'0 | 11'4 | 5700 | 108'4 | 0'0 | 108'4 | ... | ... | -0.013882 |
| -0.019995 | ... | ... | 11'0 | 0'0 | 11'0 | 5750 | 112'7 | 0'0 | 112'7 | ... | ... | -0.013454 |
| -0.019679 | ... | ... | 10'4 | 0'0 | 10'4 | 5800 | 117'2 | 0'0 | 117'2 | ... | ... | -0.012999 |
| -0.019255 | ... | ... | 9'6 | 0'0 | 9'6 | 5900 | 126'2 | 0'0 | 126'2 | ... | ... | -0.012315 |
| -0.018711 | ... | ... | 9'0 | 0'0 | 9'0 | 6000 | 135'3 | 0'0 | 135'3 | ... | ... | -0.011716 |
| -0.018235 | ... | ... | 8'3 | 0'0 | 8'3 | 6100 | 144'5 | 0'0 | 144'5 | ... | ... | -0.011225 |
| -0.017663 | ... | ... | 7'6 | 0'0 | 7'6 | 6200 | 153'7 | 0'0 | 153'7 | ... | ... | -0.010694 |
| -0.017202 | ... | ... | 7'2 | 0'0 | 7'2 | 6300 | 163'2 | 0'0 | 163'2 | ... | ... | -0.010298 |
| -0.016668 | ... | ... | 6'6 | 0'0 | 6'6 | 6400 | 172'6 | 0'0 | 172'6 | ... | ... | -0.010053 |
| -0.016061 | ... | ... | 6'2 | 0'0 | 6'2 | 6500 | 182'2 | 0'0 | 182'2 | ... | ... | -0.009792 |
| -0.015618 | ... | ... | 5'7 | 0'0 | 5'7 | 6600 | 191'6 | 0'0 | 191'6 | ... | ... | -0.009516 |
| -0.015123 | ... | ... | 5'4 | 0'0 | 5'4 | 6700 | 201'3 | 0'0 | 201'3 | ... | ... | -0.00941 |
| -0.014577 | ... | ... | 5'1 | 0'0 | 5'1 | 6800 | 211'0 | 0'0 | 211'0 | ... | ... | -0.009297 |
| -0.01398 | ... | ... | 4'6 | 0'0 | 4'6 | 6900 | 220'6 | 0'0 | 220'6 | ... | ... | -0.009362 |
| -0.013607 | ... | ... | 4'4 | 0'0 | 4'4 | 7000 | 230'5 | 0'0 | 230'5 | ... | ... | -0.009609 |
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.