Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010024 | ... | ... | 252'0 | -0'2 | 251'6 | 2200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.001962 |
| -0.009781 | ... | ... | 242'0 | -0'2 | 241'6 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.001949 |
| -0.009509 | ... | ... | 232'0 | -0'2 | 231'6 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002437 |
| -0.009213 | ... | ... | 222'0 | -0'2 | 221'6 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002886 |
| -0.008895 | ... | ... | 212'0 | -0'2 | 211'6 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003302 |
| -0.008559 | ... | ... | 202'0 | -0'2 | 201'6 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003688 |
| -0.008206 | ... | ... | 192'0 | -0'2 | 191'6 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004047 |
| -0.007839 | ... | ... | 182'0 | -0'2 | 181'6 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004379 |
| -0.00746 | ... | ... | 172'0 | -0'2 | 171'6 | 3000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005037 |
| -0.007069 | ... | ... | 162'0 | -0'2 | 161'6 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.005304 |
| -0.006669 | ... | ... | 152'0 | -0'2 | 151'6 | 3200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.005862 |
| -0.00626 | ... | ... | 142'0 | -0'2 | 141'6 | 3300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.006651 |
| -0.006019 | ... | ... | 132'1 | -0'2 | 131'7 | 3400 | 2'4 | 0'0 | 2'4 | ... | ... | -0.007346 |
| -0.006116 | ... | ... | 122'4 | -0'2 | 122'2 | 3500 | 3'0 | 0'0 | 3'0 | ... | ... | -0.008198 |
| -0.006367 | ... | ... | 113'0 | -0'2 | 112'6 | 3600 | 3'6 | 0'0 | 3'6 | ... | ... | -0.009371 |
| -0.006812 | ... | ... | 108'4 | -0'2 | 108'2 | 3650 | 4'2 | 0'0 | 4'2 | ... | ... | -0.010091 |
| -0.007237 | ... | ... | 104'0 | -0'2 | 103'6 | 3700 | 4'6 | 0'0 | 4'6 | ... | ... | -0.010744 |
| -0.007642 | ... | ... | 99'4 | -0'2 | 99'2 | 3750 | 5'2 | 0'0 | 5'2 | ... | ... | -0.011333 |
| -0.008325 | ... | ... | 95'2 | -0'2 | 95'0 | 3800 | 6'0 | 0'1 | 5'7 | ... | ... | -0.012208 |
| -0.008965 | ... | ... | 91'0 | -0'2 | 90'6 | 3850 | 6'5 | 0'0 | 6'5 | ... | ... | -0.012823 |
| -0.0097 | ... | ... | 86'7 | -0'2 | 86'5 | 3900 | 7'4 | 0'0 | 7'4 | ... | ... | -0.013671 |
| -0.010511 | ... | ... | 82'7 | -0'2 | 82'5 | 3950 | 8'4 | 0'0 | 8'4 | ... | ... | -0.014555 |
| -0.011505 | ... | ... | 79'0 | -0'1 | 78'7 | 4000 | 9'4 | 0'0 | 9'4 | ... | ... | -0.015323 |
| -0.012408 | ... | ... | 75'3 | -0'2 | 75'1 | 4050 | 10'6 | 0'1 | 10'5 | ... | ... | -0.01623 |
| -0.013334 | ... | ... | 71'6 | -0'2 | 71'4 | 4100 | 12'0 | 0'0 | 12'0 | ... | ... | -0.017003 |
| -0.014375 | ... | ... | 68'3 | -0'2 | 68'1 | 4150 | 13'3 | 0'0 | 13'3 | ... | ... | -0.017759 |
| -0.015298 | ... | ... | 65'0 | -0'2 | 64'6 | 4200 | 15'0 | 0'0 | 15'0 | ... | ... | -0.018591 |
| -0.016299 | ... | ... | 61'7 | -0'2 | 61'5 | 4250 | 16'5 | 0'0 | 16'5 | ... | ... | -0.019273 |
| -0.017263 | ... | ... | 58'7 | -0'2 | 58'5 | 4300 | 18'4 | 0'1 | 18'3 | ... | ... | -0.020002 |
| -0.018181 | ... | ... | 55'7 | -0'1 | 55'6 | 4350 | 20'3 | 0'0 | 20'3 | ... | ... | -0.020579 |
| -0.019049 | ... | ... | 53'1 | -0'1 | 53'0 | 4400 | 22'4 | 0'1 | 22'3 | ... | ... | -0.021184 |
| -0.019861 | ... | ... | 50'4 | -0'1 | 50'3 | 4450 | 24'5 | 0'0 | 24'5 | ... | ... | -0.021639 |
| -0.020537 | ... | ... | 48'0 | -0'2 | 47'6 | 4500 | 26'7 | 0'0 | 26'7 | ... | ... | -0.022031 |
| -0.021234 | ... | ... | 45'5 | -0'2 | 45'3 | 4550 | 29'2 | 0'0 | 29'2 | ... | ... | -0.022359 |
| -0.021871 | ... | ... | 43'2 | -0'1 | 43'1 | 4600 | 31'6 | 0'0 | 31'6 | ... | ... | -0.022625 |
| -0.022375 | ... | ... | 41'0 | -0'1 | 40'7 | 4650 | 34'3 | 0'0 | 34'3 | ... | ... | -0.02283 |
| -0.022822 | ... | ... | 38'7 | -0'1 | 38'6 | 4700 | 37'1 | 0'1 | 37'0 | ... | ... | -0.022977 |
| -0.023217 | ... | ... | 36'7 | -0'1 | 36'6 | 4750 | 39'7 | 0'1 | 39'6 | ... | ... | -0.022995 |
| -0.023487 | ... | ... | 34'7 | -0'1 | 34'6 | 4800 | 42'5 | 0'0 | 42'5 | ... | ... | -0.022889 |
| -0.02371 | ... | ... | 33'0 | -0'1 | 32'7 | 4850 | 45'5 | 0'1 | 45'4 | ... | ... | -0.022813 |
| -0.02389 | ... | ... | 31'2 | -0'1 | 31'1 | 4900 | 48'5 | 0'1 | 48'4 | ... | ... | -0.022622 |
| -0.023955 | ... | ... | 29'4 | -0'1 | 29'3 | 4950 | 51'6 | 0'1 | 51'5 | ... | ... | -0.022396 |
| -0.023987 | ... | ... | 27'7 | -0'1 | 27'6 | 5000 | 54'7 | 0'1 | 54'6 | ... | ... | -0.022062 |
| -0.023992 | ... | ... | 26'3 | -0'1 | 26'2 | 5050 | 58'1 | 0'1 | 58'0 | ... | ... | -0.021704 |
| -0.023892 | ... | ... | 24'7 | -0'1 | 24'6 | 5100 | 61'4 | 0'1 | 61'3 | ... | ... | -0.021331 |
| -0.023777 | ... | ... | 23'4 | -0'1 | 23'3 | 5150 | 65'0 | 0'1 | 64'7 | ... | ... | -0.020952 |
| -0.023655 | ... | ... | 22'2 | -0'1 | 22'1 | 5200 | 68'4 | 0'1 | 68'3 | ... | ... | -0.020485 |
| -0.023442 | ... | ... | 21'0 | -0'1 | 20'7 | 5250 | 72'1 | 0'1 | 72'0 | ... | ... | -0.020025 |
| -0.023236 | ... | ... | 19'7 | -0'1 | 19'6 | 5300 | 75'6 | 0'1 | 75'5 | ... | ... | -0.019487 |
| -0.022947 | ... | ... | 18'6 | -0'1 | 18'5 | 5350 | 79'4 | 0'1 | 79'3 | ... | ... | -0.018972 |
| -0.02268 | ... | ... | 17'6 | -0'1 | 17'5 | 5400 | 83'3 | 0'1 | 83'2 | ... | ... | -0.01849 |
| -0.022448 | ... | ... | 16'6 | 0'0 | 16'6 | 5450 | 87'2 | 0'1 | 87'1 | ... | ... | -0.017947 |
| -0.022149 | ... | ... | 15'7 | 0'0 | 15'7 | 5500 | 91'2 | 0'1 | 91'1 | ... | ... | -0.017453 |
| -0.021783 | ... | ... | 15'1 | -0'1 | 15'0 | 5550 | 95'3 | 0'1 | 95'2 | ... | ... | -0.017022 |
| -0.021474 | ... | ... | 14'3 | -0'1 | 14'2 | 5600 | 99'3 | 0'1 | 99'2 | ... | ... | -0.016428 |
| -0.021236 | ... | ... | 13'5 | 0'0 | 13'5 | 5650 | 103'5 | 0'1 | 103'4 | ... | ... | -0.016028 |
| -0.020949 | ... | ... | 13'0 | 0'0 | 13'0 | 5700 | 107'7 | 0'1 | 107'6 | ... | ... | -0.015592 |
| -0.020614 | ... | ... | 12'4 | -0'1 | 12'3 | 5750 | 112'1 | 0'1 | 112'0 | ... | ... | -0.015122 |
| -0.020231 | ... | ... | 11'7 | -0'1 | 11'6 | 5800 | 116'4 | 0'1 | 116'3 | ... | ... | -0.014751 |
| -0.019779 | ... | ... | 10'7 | 0'0 | 10'7 | 5900 | 125'2 | 0'1 | 125'1 | ... | ... | -0.013934 |
| -0.019196 | ... | ... | 10'0 | 0'0 | 10'0 | 6000 | 134'2 | 0'2 | 134'0 | ... | ... | -0.013309 |
| -0.018483 | ... | ... | 9'2 | -0'1 | 9'1 | 6100 | 143'2 | 0'1 | 143'1 | ... | ... | -0.012619 |
| -0.018002 | ... | ... | 8'5 | -0'1 | 8'4 | 6200 | 152'4 | 0'2 | 152'2 | ... | ... | -0.012174 |
| -0.017433 | ... | ... | 8'0 | -0'1 | 7'7 | 6300 | 161'6 | 0'1 | 161'5 | ... | ... | -0.011693 |
| -0.016975 | ... | ... | 7'3 | 0'0 | 7'3 | 6400 | 171'1 | 0'1 | 171'0 | ... | ... | -0.011339 |
| -0.016448 | ... | ... | 6'7 | 0'0 | 6'7 | 6500 | 180'5 | 0'2 | 180'3 | ... | ... | -0.011124 |
| -0.015855 | ... | ... | 6'4 | -0'1 | 6'3 | 6600 | 190'1 | 0'2 | 189'7 | ... | ... | -0.010894 |
| -0.015421 | ... | ... | 6'1 | -0'1 | 6'0 | 6700 | 199'5 | 0'1 | 199'4 | ... | ... | -0.01065 |
| -0.015174 | ... | ... | 5'6 | 0'0 | 5'6 | 6800 | 209'3 | 0'2 | 209'1 | ... | ... | -0.010733 |
| -0.014654 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 219'0 | 0'1 | 218'7 | ... | ... | -0.01064 |
| -0.014339 | ... | ... | 5'1 | 0'0 | 5'1 | 7000 | 228'6 | 0'1 | 228'5 | ... | ... | -0.010712 |
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.