Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011265 | ... | ... | 247'0 | 0'0 | 247'0 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001509 |
| -0.011003 | ... | ... | 237'0 | 0'0 | 237'0 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001499 |
| -0.010712 | ... | ... | 227'0 | 0'0 | 227'0 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002067 |
| -0.010394 | ... | ... | 217'0 | 0'0 | 217'0 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002051 |
| -0.010053 | ... | ... | 207'0 | 0'0 | 207'0 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002559 |
| -0.009691 | ... | ... | 197'0 | 0'0 | 197'0 | 2700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003024 |
| -0.009313 | ... | ... | 187'0 | 0'0 | 187'0 | 2800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003452 |
| -0.008918 | ... | ... | 177'0 | 0'0 | 177'0 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003847 |
| -0.00851 | ... | ... | 167'0 | 0'0 | 167'0 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.00421 |
| -0.008091 | ... | ... | 157'0 | 0'0 | 157'0 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004542 |
| -0.00766 | ... | ... | 147'0 | 0'0 | 147'0 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005206 |
| -0.007221 | ... | ... | 137'0 | 0'0 | 137'0 | 3300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.005797 |
| -0.006773 | ... | ... | 127'0 | 0'0 | 127'0 | 3400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.006627 |
| -0.006684 | ... | ... | 117'2 | 0'0 | 117'2 | 3500 | 2'4 | 0'0 | 2'4 | ... | ... | -0.007623 |
| -0.00694 | ... | ... | 107'6 | 0'0 | 107'6 | 3600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.008719 |
| -0.007058 | ... | ... | 103'0 | 0'0 | 103'0 | 3650 | 3'4 | 0'0 | 3'4 | ... | ... | -0.009313 |
| -0.00751 | ... | ... | 98'4 | 0'0 | 98'4 | 3700 | 4'0 | 0'0 | 4'0 | ... | ... | -0.010071 |
| -0.007938 | ... | ... | 94'0 | 0'0 | 94'0 | 3750 | 4'4 | 0'0 | 4'4 | ... | ... | -0.010751 |
| -0.008502 | ... | ... | 89'5 | 0'0 | 89'5 | 3800 | 5'1 | 0'0 | 5'1 | ... | ... | -0.01155 |
| -0.009184 | ... | ... | 85'3 | 0'0 | 85'3 | 3850 | 5'6 | 0'0 | 5'6 | ... | ... | -0.012255 |
| -0.009816 | ... | ... | 81'1 | 0'0 | 81'1 | 3900 | 6'4 | 0'0 | 6'4 | ... | ... | -0.013042 |
| -0.01068 | ... | ... | 77'1 | 0'0 | 77'1 | 3950 | 7'3 | 0'0 | 7'3 | ... | ... | -0.01388 |
| -0.0116 | ... | ... | 73'2 | 0'0 | 73'2 | 4000 | 8'3 | 0'0 | 8'3 | ... | ... | -0.014745 |
| -0.012556 | ... | ... | 69'4 | 0'0 | 69'4 | 4050 | 9'4 | 0'0 | 9'4 | ... | ... | -0.015613 |
| -0.013529 | ... | ... | 65'7 | 0'0 | 65'7 | 4100 | 10'7 | 0'0 | 10'7 | ... | ... | -0.016592 |
| -0.014503 | ... | ... | 62'3 | 0'0 | 62'3 | 4150 | 12'2 | 0'0 | 12'2 | ... | ... | -0.017404 |
| -0.015567 | ... | ... | 59'1 | 0'0 | 59'1 | 4200 | 13'6 | 0'0 | 13'6 | ... | ... | -0.018171 |
| -0.016488 | ... | ... | 55'7 | 0'0 | 55'7 | 4250 | 15'4 | 0'0 | 15'4 | ... | ... | -0.018985 |
| -0.017465 | ... | ... | 52'7 | 0'0 | 52'7 | 4300 | 17'2 | 0'0 | 17'2 | ... | ... | -0.019623 |
| -0.018383 | ... | ... | 50'0 | 0'0 | 50'0 | 4350 | 19'2 | 0'0 | 19'2 | ... | ... | -0.020283 |
| -0.019234 | ... | ... | 47'2 | 0'0 | 47'2 | 4400 | 21'3 | 0'0 | 21'3 | ... | ... | -0.020858 |
| -0.020014 | ... | ... | 44'5 | 0'0 | 44'5 | 4450 | 23'4 | 0'0 | 23'4 | ... | ... | -0.02126 |
| -0.020721 | ... | ... | 42'1 | 0'0 | 42'1 | 4500 | 25'6 | 0'0 | 25'6 | ... | ... | -0.021582 |
| -0.021353 | ... | ... | 39'6 | 0'0 | 39'6 | 4550 | 28'1 | 0'0 | 28'1 | ... | ... | -0.021822 |
| -0.02183 | ... | ... | 37'3 | 0'0 | 37'3 | 4600 | 30'5 | 0'0 | 30'5 | ... | ... | -0.021983 |
| -0.022234 | ... | ... | 35'1 | 0'0 | 35'1 | 4650 | 33'1 | 0'0 | 33'1 | ... | ... | -0.021985 |
| -0.022568 | ... | ... | 33'0 | 0'0 | 33'0 | 4700 | 35'7 | 0'0 | 35'7 | ... | ... | -0.021995 |
| -0.022753 | ... | ... | 30'7 | 0'0 | 30'7 | 4750 | 38'5 | 0'0 | 38'5 | ... | ... | -0.021855 |
| -0.022954 | ... | ... | 29'0 | 0'0 | 29'0 | 4800 | 41'4 | 0'0 | 41'4 | ... | ... | -0.021651 |
| -0.023014 | ... | ... | 27'1 | 0'0 | 27'1 | 4850 | 44'3 | 0'0 | 44'3 | ... | ... | -0.021306 |
| -0.023017 | ... | ... | 25'3 | 0'0 | 25'3 | 4900 | 47'4 | 0'0 | 47'4 | ... | ... | -0.020992 |
| -0.022972 | ... | ... | 23'6 | 0'0 | 23'6 | 4950 | 50'5 | 0'0 | 50'5 | ... | ... | -0.020547 |
| -0.022887 | ... | ... | 22'2 | 0'0 | 22'2 | 5000 | 54'0 | 0'0 | 54'0 | ... | ... | -0.020158 |
| -0.022772 | ... | ... | 20'7 | 0'0 | 20'7 | 5050 | 57'3 | 0'0 | 57'3 | ... | ... | -0.019653 |
| -0.022539 | ... | ... | 19'4 | 0'0 | 19'4 | 5100 | 60'7 | 0'0 | 60'7 | ... | ... | -0.019132 |
| -0.02229 | ... | ... | 18'2 | 0'0 | 18'2 | 5150 | 64'4 | 0'0 | 64'4 | ... | ... | -0.018609 |
| -0.022039 | ... | ... | 17'1 | 0'0 | 17'1 | 5200 | 68'2 | 0'0 | 68'2 | ... | ... | -0.018095 |
| -0.021799 | ... | ... | 16'1 | 0'0 | 16'1 | 5250 | 72'0 | 0'0 | 72'0 | ... | ... | -0.017496 |
| -0.021584 | ... | ... | 15'2 | 0'0 | 15'2 | 5300 | 76'0 | 0'0 | 76'0 | ... | ... | -0.017041 |
| -0.021165 | ... | ... | 14'2 | 0'0 | 14'2 | 5350 | 79'7 | 0'0 | 79'7 | ... | ... | -0.016401 |
| -0.020911 | ... | ... | 13'4 | 0'0 | 13'4 | 5400 | 84'0 | 0'0 | 84'0 | ... | ... | -0.015935 |
| -0.020586 | ... | ... | 12'6 | 0'0 | 12'6 | 5450 | 88'0 | 0'0 | 88'0 | ... | ... | -0.015288 |
| -0.020192 | ... | ... | 12'0 | 0'0 | 12'0 | 5500 | 92'1 | 0'0 | 92'1 | ... | ... | -0.014712 |
| -0.019728 | ... | ... | 11'2 | 0'0 | 11'2 | 5550 | 96'3 | 0'0 | 96'3 | ... | ... | -0.014221 |
| -0.019344 | ... | ... | 10'5 | 0'0 | 10'5 | 5600 | 100'5 | 0'0 | 100'5 | ... | ... | -0.013689 |
| -0.019059 | ... | ... | 10'1 | 0'0 | 10'1 | 5650 | 105'0 | 0'0 | 105'0 | ... | ... | -0.013263 |
| -0.018565 | ... | ... | 9'4 | 0'0 | 9'4 | 5700 | 109'2 | 0'0 | 109'2 | ... | ... | -0.012658 |
| -0.018182 | ... | ... | 9'0 | 0'0 | 9'0 | 5750 | 113'5 | 0'0 | 113'5 | ... | ... | -0.012168 |
| -0.017752 | ... | ... | 8'4 | 0'0 | 8'4 | 5800 | 118'1 | 0'0 | 118'1 | ... | ... | -0.011807 |
| -0.016942 | ... | ... | 7'5 | 0'0 | 7'5 | 5900 | 127'1 | 0'0 | 127'1 | ... | ... | -0.011028 |
| -0.016173 | ... | ... | 6'7 | 0'0 | 6'7 | 6000 | 136'2 | 0'0 | 136'2 | ... | ... | -0.010347 |
| -0.015482 | ... | ... | 6'2 | 0'0 | 6'2 | 6100 | 145'4 | 0'0 | 145'4 | ... | ... | -0.009787 |
| -0.014907 | ... | ... | 5'6 | 0'0 | 5'6 | 6200 | 155'0 | 0'0 | 155'0 | ... | ... | -0.009547 |
| -0.014247 | ... | ... | 5'2 | 0'0 | 5'2 | 6300 | 164'4 | 0'0 | 164'4 | ... | ... | -0.009289 |
| -0.013753 | ... | ... | 4'7 | 0'0 | 4'7 | 6400 | 174'1 | 0'0 | 174'1 | ... | ... | -0.0092 |
| -0.013458 | ... | ... | 4'5 | 0'0 | 4'5 | 6500 | 183'6 | 0'0 | 183'6 | ... | ... | -0.009101 |
| -0.012855 | ... | ... | 4'2 | 0'0 | 4'2 | 6600 | 193'4 | 0'0 | 193'4 | ... | ... | -0.009182 |
| -0.012755 | ... | ... | 4'1 | 0'0 | 4'1 | 6700 | 203'3 | 0'0 | 203'3 | ... | ... | -0.009447 |
| -0.012349 | ... | ... | 3'7 | 0'0 | 3'7 | 6800 | 213'2 | 0'0 | 213'2 | ... | ... | -0.009709 |
| -0.011906 | ... | ... | 3'5 | 0'0 | 3'5 | 6900 | 223'1 | 0'0 | 223'1 | ... | ... | -0.009968 |
| -0.011737 | ... | ... | 3'4 | 0'0 | 3'4 | 7000 | 233'0 | 0'0 | 233'0 | ... | ... | -0.010224 |
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.