Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010246 | ... | ... | 247'2 | 0'0 | 247'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001508 |
| -0.009974 | ... | ... | 237'2 | 0'0 | 237'2 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001498 |
| -0.009673 | ... | ... | 227'2 | 0'0 | 227'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002066 |
| -0.009346 | ... | ... | 217'2 | 0'0 | 217'2 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00205 |
| -0.008998 | ... | ... | 207'2 | 0'0 | 207'2 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002558 |
| -0.008631 | ... | ... | 197'2 | 0'0 | 197'2 | 2700 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003023 |
| -0.008247 | ... | ... | 187'2 | 0'0 | 187'2 | 2800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003452 |
| -0.007848 | ... | ... | 177'2 | 0'0 | 177'2 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003846 |
| -0.007436 | ... | ... | 167'2 | 0'0 | 167'2 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.00421 |
| -0.007012 | ... | ... | 157'2 | 0'0 | 157'2 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004543 |
| -0.006579 | ... | ... | 147'2 | 0'0 | 147'2 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005208 |
| -0.006137 | ... | ... | 137'2 | 0'0 | 137'2 | 3300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.0058 |
| -0.005688 | ... | ... | 127'2 | 0'0 | 127'2 | 3400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.006632 |
| -0.005612 | ... | ... | 117'4 | 0'0 | 117'4 | 3500 | 2'4 | 0'0 | 2'4 | ... | ... | -0.007632 |
| -0.005897 | ... | ... | 108'0 | 0'0 | 108'0 | 3600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.008731 |
| -0.006031 | ... | ... | 103'2 | 0'0 | 103'2 | 3650 | 3'4 | 0'0 | 3'4 | ... | ... | -0.009328 |
| -0.006513 | ... | ... | 98'6 | 0'0 | 98'6 | 3700 | 4'0 | 0'0 | 4'0 | ... | ... | -0.01009 |
| -0.006972 | ... | ... | 94'2 | 0'0 | 94'2 | 3750 | 4'4 | 0'0 | 4'4 | ... | ... | -0.010774 |
| -0.007572 | ... | ... | 89'7 | 0'0 | 89'7 | 3800 | 5'0 | 0'0 | 5'0 | ... | ... | -0.011384 |
| -0.008136 | ... | ... | 85'4 | 0'0 | 85'4 | 3850 | 5'6 | 0'0 | 5'6 | ... | ... | -0.012288 |
| -0.008968 | ... | ... | 81'3 | 0'0 | 81'3 | 3900 | 6'4 | 0'0 | 6'4 | ... | ... | -0.013081 |
| -0.009879 | ... | ... | 77'3 | 0'0 | 77'3 | 3950 | 7'3 | 0'0 | 7'3 | ... | ... | -0.013927 |
| -0.010712 | ... | ... | 73'3 | 0'0 | 73'3 | 4000 | 8'3 | 0'0 | 8'3 | ... | ... | -0.014801 |
| -0.011725 | ... | ... | 69'5 | 0'0 | 69'5 | 4050 | 9'4 | 0'0 | 9'4 | ... | ... | -0.01568 |
| -0.012755 | ... | ... | 66'0 | 0'0 | 66'0 | 4100 | 10'6 | 0'0 | 10'6 | ... | ... | -0.016544 |
| -0.013783 | ... | ... | 62'4 | 0'0 | 62'4 | 4150 | 12'1 | 0'0 | 12'1 | ... | ... | -0.017378 |
| -0.014903 | ... | ... | 59'2 | 0'0 | 59'2 | 4200 | 13'6 | 0'0 | 13'6 | ... | ... | -0.018278 |
| -0.015978 | ... | ... | 56'1 | 0'0 | 56'1 | 4250 | 15'3 | 0'0 | 15'3 | ... | ... | -0.019005 |
| -0.016999 | ... | ... | 53'1 | 0'0 | 53'1 | 4300 | 17'2 | 0'0 | 17'2 | ... | ... | -0.019765 |
| -0.017958 | ... | ... | 50'2 | 0'0 | 50'2 | 4350 | 19'1 | 0'0 | 19'1 | ... | ... | -0.020352 |
| -0.018849 | ... | ... | 47'4 | 0'0 | 47'4 | 4400 | 21'2 | 0'0 | 21'2 | ... | ... | -0.020952 |
| -0.019667 | ... | ... | 44'7 | 0'0 | 44'7 | 4450 | 23'4 | 0'0 | 23'4 | ... | ... | -0.021467 |
| -0.02041 | ... | ... | 42'3 | 0'0 | 42'3 | 4500 | 25'6 | 0'0 | 25'6 | ... | ... | -0.021813 |
| -0.020993 | ... | ... | 39'7 | 0'0 | 39'7 | 4550 | 28'1 | 0'0 | 28'1 | ... | ... | -0.02208 |
| -0.021584 | ... | ... | 37'5 | 0'0 | 37'5 | 4600 | 30'5 | 0'0 | 30'5 | ... | ... | -0.022268 |
| -0.022019 | ... | ... | 35'3 | 0'0 | 35'3 | 4650 | 33'1 | 0'0 | 33'1 | ... | ... | -0.0223 |
| -0.022301 | ... | ... | 33'1 | 0'0 | 33'1 | 4700 | 35'6 | 0'0 | 35'6 | ... | ... | -0.022261 |
| -0.022595 | ... | ... | 31'1 | 0'0 | 31'1 | 4750 | 38'4 | 0'0 | 38'4 | ... | ... | -0.022153 |
| -0.022741 | ... | ... | 29'1 | 0'0 | 29'1 | 4800 | 41'3 | 0'0 | 41'3 | ... | ... | -0.021982 |
| -0.022824 | ... | ... | 27'2 | 0'0 | 27'2 | 4850 | 44'3 | 0'0 | 44'3 | ... | ... | -0.021755 |
| -0.022851 | ... | ... | 25'4 | 0'0 | 25'4 | 4900 | 47'3 | 0'0 | 47'3 | ... | ... | -0.021392 |
| -0.022828 | ... | ... | 23'7 | 0'0 | 23'7 | 4950 | 50'5 | 0'0 | 50'5 | ... | ... | -0.021072 |
| -0.022764 | ... | ... | 22'3 | 0'0 | 22'3 | 5000 | 53'7 | 0'0 | 53'7 | ... | ... | -0.020631 |
| -0.022668 | ... | ... | 21'0 | 0'0 | 21'0 | 5050 | 57'2 | 0'0 | 57'2 | ... | ... | -0.020164 |
| -0.022454 | ... | ... | 19'5 | 0'0 | 19'5 | 5100 | 60'6 | 0'0 | 60'6 | ... | ... | -0.019681 |
| -0.022223 | ... | ... | 18'3 | 0'0 | 18'3 | 5150 | 64'3 | 0'0 | 64'3 | ... | ... | -0.019195 |
| -0.021988 | ... | ... | 17'2 | 0'0 | 17'2 | 5200 | 68'1 | 0'0 | 68'1 | ... | ... | -0.018719 |
| -0.021764 | ... | ... | 16'2 | 0'0 | 16'2 | 5250 | 71'7 | 0'0 | 71'7 | ... | ... | -0.018158 |
| -0.021447 | ... | ... | 15'2 | 0'0 | 15'2 | 5300 | 75'6 | 0'0 | 75'6 | ... | ... | -0.017626 |
| -0.02116 | ... | ... | 14'3 | 0'0 | 14'3 | 5350 | 79'6 | 0'0 | 79'6 | ... | ... | -0.017137 |
| -0.020792 | ... | ... | 13'4 | 0'0 | 13'4 | 5400 | 83'6 | 0'0 | 83'6 | ... | ... | -0.016584 |
| -0.020475 | ... | ... | 12'6 | 0'0 | 12'6 | 5450 | 87'7 | 0'0 | 87'7 | ... | ... | -0.016095 |
| -0.020088 | ... | ... | 12'0 | 0'0 | 12'0 | 5500 | 92'0 | 0'0 | 92'0 | ... | ... | -0.015553 |
| -0.019775 | ... | ... | 11'3 | 0'0 | 11'3 | 5550 | 96'2 | 0'0 | 96'2 | ... | ... | -0.015095 |
| -0.019403 | ... | ... | 10'6 | 0'0 | 10'6 | 5600 | 100'4 | 0'0 | 100'4 | ... | ... | -0.014596 |
| -0.018974 | ... | ... | 10'1 | 0'0 | 10'1 | 5650 | 104'6 | 0'0 | 104'6 | ... | ... | -0.014057 |
| -0.018647 | ... | ... | 9'5 | 0'0 | 9'5 | 5700 | 109'1 | 0'0 | 109'1 | ... | ... | -0.013626 |
| -0.018274 | ... | ... | 9'1 | 0'0 | 9'1 | 5750 | 113'4 | 0'0 | 113'4 | ... | ... | -0.013166 |
| -0.017856 | ... | ... | 8'5 | 0'0 | 8'5 | 5800 | 118'0 | 0'0 | 118'0 | ... | ... | -0.01283 |
| -0.017066 | ... | ... | 7'6 | 0'0 | 7'6 | 5900 | 127'0 | 0'0 | 127'0 | ... | ... | -0.0121 |
| -0.016316 | ... | ... | 7'0 | 0'0 | 7'0 | 6000 | 136'1 | 0'0 | 136'1 | ... | ... | -0.011461 |
| -0.015643 | ... | ... | 6'3 | 0'0 | 6'3 | 6100 | 145'3 | 0'0 | 145'3 | ... | ... | -0.010938 |
| -0.015085 | ... | ... | 5'7 | 0'0 | 5'7 | 6200 | 154'6 | 0'0 | 154'6 | ... | ... | -0.01055 |
| -0.014441 | ... | ... | 5'3 | 0'0 | 5'3 | 6300 | 164'2 | 0'0 | 164'2 | ... | ... | -0.010312 |
| -0.013961 | ... | ... | 5'0 | 0'0 | 5'0 | 6400 | 173'7 | 0'0 | 173'7 | ... | ... | -0.010237 |
| -0.013421 | ... | ... | 4'5 | 0'0 | 4'5 | 6500 | 183'4 | 0'0 | 183'4 | ... | ... | -0.010151 |
| -0.01309 | ... | ... | 4'3 | 0'0 | 4'3 | 6600 | 193'2 | 0'0 | 193'2 | ... | ... | -0.010239 |
| -0.012722 | ... | ... | 4'1 | 0'0 | 4'1 | 6700 | 203'1 | 0'0 | 203'1 | ... | ... | -0.010507 |
| -0.012318 | ... | ... | 3'7 | 0'0 | 3'7 | 6800 | 213'0 | 0'0 | 213'0 | ... | ... | -0.010771 |
| -0.011877 | ... | ... | 3'5 | 0'0 | 3'5 | 6900 | 222'7 | 0'0 | 222'7 | ... | ... | -0.011032 |
| -0.011709 | ... | ... | 3'4 | 0'0 | 3'4 | 7000 | 232'6 | 0'0 | 232'6 | ... | ... | -0.011291 |
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.