Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011512 | ... | ... | 250'4 | 0'0 | 250'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001558 |
| -0.01122 | ... | ... | 240'4 | 0'0 | 240'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002152 |
| -0.0109 | ... | ... | 230'4 | 0'0 | 230'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002136 |
| -0.010557 | ... | ... | 220'4 | 0'0 | 220'4 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002669 |
| -0.010192 | ... | ... | 210'4 | 0'0 | 210'4 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003158 |
| -0.009809 | ... | ... | 200'4 | 0'0 | 200'4 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.00361 |
| -0.00941 | ... | ... | 190'4 | 0'0 | 190'4 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004029 |
| -0.008996 | ... | ... | 180'4 | 0'0 | 180'4 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003983 |
| -0.008571 | ... | ... | 170'4 | 0'0 | 170'4 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004362 |
| -0.008134 | ... | ... | 160'4 | 0'0 | 160'4 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004709 |
| -0.007688 | ... | ... | 150'4 | 0'0 | 150'4 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.005026 |
| -0.007233 | ... | ... | 140'4 | 0'0 | 140'4 | 3300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.005671 |
| -0.006771 | ... | ... | 130'4 | 0'0 | 130'4 | 3400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.006244 |
| -0.006501 | ... | ... | 120'5 | 0'0 | 120'5 | 3500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.007352 |
| -0.006809 | ... | ... | 111'1 | 0'0 | 111'1 | 3600 | 2'7 | 0'0 | 2'7 | ... | ... | -0.008566 |
| -0.006952 | ... | ... | 106'3 | 0'0 | 106'3 | 3650 | 3'2 | 0'0 | 3'2 | ... | ... | -0.009223 |
| -0.007458 | ... | ... | 101'7 | 0'0 | 101'7 | 3700 | 3'6 | 0'0 | 3'6 | ... | ... | -0.010056 |
| -0.00794 | ... | ... | 97'3 | 0'0 | 97'3 | 3750 | 4'2 | 0'0 | 4'2 | ... | ... | -0.010806 |
| -0.008568 | ... | ... | 93'0 | 0'0 | 93'0 | 3800 | 5'0 | 0'0 | 5'0 | ... | ... | -0.011889 |
| -0.009323 | ... | ... | 88'6 | 0'0 | 88'6 | 3850 | 5'6 | 0'0 | 5'6 | ... | ... | -0.012847 |
| -0.010183 | ... | ... | 84'5 | 0'0 | 84'5 | 3900 | 6'4 | 0'0 | 6'4 | ... | ... | -0.013691 |
| -0.011126 | ... | ... | 80'5 | 0'0 | 80'5 | 3950 | 7'4 | 0'0 | 7'4 | ... | ... | -0.014759 |
| -0.012129 | ... | ... | 76'6 | 0'0 | 76'6 | 4000 | 8'4 | 0'0 | 8'4 | ... | ... | -0.015684 |
| -0.013172 | ... | ... | 73'0 | 0'0 | 73'0 | 4050 | 9'5 | 0'0 | 9'5 | ... | ... | -0.01662 |
| -0.014235 | ... | ... | 69'3 | 0'0 | 69'3 | 4100 | 10'7 | 0'0 | 10'7 | ... | ... | -0.017547 |
| -0.0153 | ... | ... | 65'7 | 0'0 | 65'7 | 4150 | 12'2 | 0'0 | 12'2 | ... | ... | -0.018447 |
| -0.01635 | ... | ... | 62'4 | 0'0 | 62'4 | 4200 | 13'6 | 0'0 | 13'6 | ... | ... | -0.019307 |
| -0.017371 | ... | ... | 59'2 | 0'0 | 59'2 | 4250 | 15'3 | 0'0 | 15'3 | ... | ... | -0.020114 |
| -0.018353 | ... | ... | 56'1 | 0'0 | 56'1 | 4300 | 17'1 | 0'0 | 17'1 | ... | ... | -0.02086 |
| -0.019284 | ... | ... | 53'1 | 0'0 | 53'1 | 4350 | 18'7 | 0'0 | 18'7 | ... | ... | -0.021438 |
| -0.020063 | ... | ... | 50'1 | 0'0 | 50'1 | 4400 | 20'6 | 0'0 | 20'6 | ... | ... | -0.021951 |
| -0.020783 | ... | ... | 47'2 | 0'0 | 47'2 | 4450 | 22'6 | 0'0 | 22'6 | ... | ... | -0.022392 |
| -0.021439 | ... | ... | 44'4 | 0'0 | 44'4 | 4500 | 24'6 | 0'0 | 24'6 | ... | ... | -0.022669 |
| -0.022026 | ... | ... | 41'7 | 0'0 | 41'7 | 4550 | 27'0 | 0'0 | 27'0 | ... | ... | -0.02296 |
| -0.022541 | ... | ... | 39'3 | 0'0 | 39'3 | 4600 | 29'2 | 0'0 | 29'2 | ... | ... | -0.023086 |
| -0.022983 | ... | ... | 37'0 | 0'0 | 37'0 | 4650 | 31'6 | 0'0 | 31'6 | ... | ... | -0.02322 |
| -0.023434 | ... | ... | 34'7 | 0'0 | 34'7 | 4700 | 34'3 | 0'0 | 34'3 | ... | ... | -0.023278 |
| -0.02373 | ... | ... | 32'6 | 0'0 | 32'6 | 4750 | 37'1 | 0'0 | 37'1 | ... | ... | -0.023263 |
| -0.023958 | ... | ... | 30'6 | 0'0 | 30'6 | 4800 | 39'7 | 0'0 | 39'7 | ... | ... | -0.023096 |
| -0.024208 | ... | ... | 29'0 | 0'0 | 29'0 | 4850 | 42'7 | 0'0 | 42'7 | ... | ... | -0.022952 |
| -0.024316 | ... | ... | 27'2 | 0'0 | 27'2 | 4900 | 46'0 | 0'0 | 46'0 | ... | ... | -0.022753 |
| -0.024374 | ... | ... | 25'5 | 0'0 | 25'5 | 4950 | 49'2 | 0'0 | 49'2 | ... | ... | -0.02251 |
| -0.024391 | ... | ... | 24'1 | 0'0 | 24'1 | 5000 | 52'4 | 0'0 | 52'4 | ... | ... | -0.022139 |
| -0.024375 | ... | ... | 22'6 | 0'0 | 22'6 | 5050 | 56'0 | 0'0 | 56'0 | ... | ... | -0.021834 |
| -0.02424 | ... | ... | 21'3 | 0'0 | 21'3 | 5100 | 59'4 | 0'0 | 59'4 | ... | ... | -0.021418 |
| -0.023986 | 20'0 | 20'0 | 20'1 | -0'1 | 20'0 | 5150 | 63'0 | 0'0 | 63'0 | ... | ... | -0.020894 |
| -0.023827 | ... | ... | 18'7 | 0'0 | 18'7 | 5200 | 66'6 | 0'0 | 66'6 | ... | ... | -0.020475 |
| -0.023567 | ... | ... | 17'6 | 0'0 | 17'6 | 5250 | 70'3 | 0'0 | 70'3 | ... | ... | -0.019857 |
| -0.023321 | ... | ... | 16'6 | 0'0 | 16'6 | 5300 | 74'2 | 0'0 | 74'2 | ... | ... | -0.01937 |
| -0.022983 | ... | ... | 15'6 | 0'0 | 15'6 | 5350 | 78'1 | 0'0 | 78'1 | ... | ... | -0.018805 |
| -0.02268 | ... | ... | 14'7 | 0'0 | 14'7 | 5400 | 82'0 | 0'0 | 82'0 | ... | ... | -0.018164 |
| -0.022296 | ... | ... | 14'0 | 0'0 | 14'0 | 5450 | 86'1 | 0'0 | 86'1 | ... | ... | -0.017702 |
| -0.021968 | ... | ... | 13'2 | 0'0 | 13'2 | 5500 | 90'1 | 0'0 | 90'1 | ... | ... | -0.017053 |
| -0.02157 | ... | ... | 12'4 | 0'0 | 12'4 | 5550 | 94'2 | 0'0 | 94'2 | ... | ... | -0.016476 |
| -0.02125 | ... | ... | 11'7 | 0'0 | 11'7 | 5600 | 98'4 | 0'0 | 98'4 | ... | ... | -0.015986 |
| -0.020718 | ... | ... | 11'1 | 0'0 | 11'1 | 5650 | 102'6 | 0'0 | 102'6 | ... | ... | -0.015453 |
| -0.020436 | ... | ... | 10'5 | 0'0 | 10'5 | 5700 | 107'0 | 0'0 | 107'0 | ... | ... | -0.014879 |
| -0.019942 | ... | ... | 10'0 | 0'0 | 10'0 | 5750 | 111'3 | 0'0 | 111'3 | ... | ... | -0.014417 |
| -0.019562 | ... | ... | 9'4 | 0'0 | 9'4 | 5800 | 115'6 | 0'0 | 115'6 | ... | ... | -0.013924 |
| -0.018849 | ... | ... | 8'5 | 0'0 | 8'5 | 5900 | 124'5 | 0'0 | 124'5 | ... | ... | -0.013014 |
| -0.017976 | ... | ... | 7'6 | 0'0 | 7'6 | 6000 | 133'6 | 0'0 | 133'6 | ... | ... | -0.012351 |
| -0.017364 | ... | ... | 7'1 | 0'0 | 7'1 | 6100 | 142'7 | 0'0 | 142'7 | ... | ... | -0.011626 |
| -0.016642 | ... | ... | 6'4 | 0'0 | 6'4 | 6200 | 152'2 | 0'0 | 152'2 | ... | ... | -0.011211 |
| -0.015811 | ... | ... | 5'7 | 0'0 | 5'7 | 6300 | 161'5 | 0'0 | 161'5 | ... | ... | -0.010765 |
| -0.015365 | ... | ... | 5'4 | 0'0 | 5'4 | 6400 | 171'1 | 0'0 | 171'1 | ... | ... | -0.010482 |
| -0.0146 | ... | ... | 5'0 | 0'0 | 5'0 | 6500 | 180'6 | 0'0 | 180'6 | ... | ... | -0.010376 |
| -0.014291 | ... | ... | 4'6 | 0'0 | 4'6 | 6600 | 190'3 | 0'0 | 190'3 | ... | ... | -0.010259 |
| -0.013665 | ... | ... | 4'3 | 0'0 | 4'3 | 6700 | 200'1 | 0'0 | 200'1 | ... | ... | -0.010332 |
| -0.013271 | ... | ... | 4'1 | 0'0 | 4'1 | 6800 | 209'7 | 0'0 | 209'7 | ... | ... | -0.0104 |
| -0.01284 | ... | ... | 3'7 | 0'0 | 3'7 | 6900 | 219'6 | 0'0 | 219'6 | ... | ... | -0.010663 |
| -0.012373 | ... | ... | 3'5 | 0'0 | 3'5 | 7000 | 229'5 | 0'0 | 229'5 | ... | ... | -0.010924 |
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.