Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010341 | ... | ... | 249'0 | -1'2 | 247'6 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001467 |
| -0.010076 | ... | ... | 239'0 | -1'2 | 237'6 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002025 |
| -0.009784 | ... | ... | 229'0 | -1'2 | 227'6 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002532 |
| -0.009467 | ... | ... | 219'0 | -1'2 | 217'6 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002998 |
| -0.009129 | ... | ... | 209'0 | -1'2 | 207'6 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003429 |
| -0.008772 | ... | ... | 199'0 | -1'2 | 197'6 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003828 |
| -0.008399 | ... | ... | 189'0 | -1'2 | 187'6 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004199 |
| -0.008011 | ... | ... | 179'0 | -1'2 | 177'6 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004542 |
| -0.007611 | ... | ... | 169'0 | -1'2 | 167'6 | 3000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005223 |
| -0.0072 | ... | ... | 159'0 | -1'2 | 157'6 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.005497 |
| -0.006779 | ... | ... | 149'0 | -1'2 | 147'6 | 3200 | 1'7 | 0'0 | 1'7 | ... | ... | -0.006389 |
| -0.00635 | ... | ... | 139'0 | -1'2 | 137'6 | 3300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.006883 |
| -0.00628 | ... | ... | 129'2 | -1'2 | 128'0 | 3400 | 2'5 | 0'0 | 2'5 | ... | ... | -0.007869 |
| -0.00638 | ... | ... | 119'5 | -1'2 | 118'3 | 3500 | 3'2 | 0'1 | 3'1 | ... | ... | -0.008965 |
| -0.006985 | ... | ... | 110'2 | -1'1 | 109'1 | 3600 | 4'0 | 0'1 | 3'7 | ... | ... | -0.010115 |
| -0.007269 | ... | ... | 105'6 | -1'2 | 104'4 | 3650 | 4'3 | 0'0 | 4'3 | ... | ... | -0.010616 |
| -0.007868 | ... | ... | 101'2 | -1'1 | 100'1 | 3700 | 5'0 | 0'1 | 4'7 | ... | ... | -0.011466 |
| -0.008434 | ... | ... | 96'7 | -1'1 | 95'6 | 3750 | 5'5 | 0'1 | 5'4 | ... | ... | -0.012227 |
| -0.008967 | ... | ... | 92'5 | -1'2 | 91'3 | 3800 | 6'2 | 0'0 | 6'2 | ... | ... | -0.012905 |
| -0.009758 | ... | ... | 88'3 | -1'1 | 87'2 | 3850 | 7'1 | 0'1 | 7'0 | ... | ... | -0.013832 |
| -0.010631 | ... | ... | 84'3 | -1'1 | 83'2 | 3900 | 8'0 | 0'1 | 7'7 | ... | ... | -0.014644 |
| -0.011566 | ... | ... | 80'3 | -1'0 | 79'3 | 3950 | 9'0 | 0'1 | 8'7 | ... | ... | -0.015492 |
| -0.012542 | ... | ... | 76'5 | -1'0 | 75'5 | 4000 | 10'1 | 0'2 | 9'7 | ... | ... | -0.016355 |
| -0.013424 | ... | ... | 73'0 | -1'1 | 71'7 | 4050 | 11'3 | 0'2 | 11'1 | ... | ... | -0.017215 |
| -0.014439 | ... | ... | 69'4 | -1'1 | 68'3 | 4100 | 12'6 | 0'2 | 12'4 | ... | ... | -0.018055 |
| -0.015554 | ... | ... | 66'1 | -1'0 | 65'1 | 4150 | 14'2 | 0'2 | 14'0 | ... | ... | -0.018864 |
| -0.016535 | ... | ... | 62'7 | -1'0 | 61'7 | 4200 | 15'7 | 0'2 | 15'5 | ... | ... | -0.019628 |
| -0.017486 | ... | ... | 59'6 | -1'0 | 58'6 | 4250 | 17'5 | 0'2 | 17'3 | ... | ... | -0.020341 |
| -0.018488 | ... | ... | 56'6 | -0'7 | 55'7 | 4300 | 19'4 | 0'2 | 19'2 | ... | ... | -0.020995 |
| -0.019345 | ... | ... | 53'7 | -0'7 | 53'0 | 4350 | 21'4 | 0'2 | 21'2 | ... | ... | -0.021584 |
| -0.020234 | ... | ... | 51'2 | -0'7 | 50'3 | 4400 | 23'5 | 0'3 | 23'2 | ... | ... | -0.022107 |
| -0.020977 | ... | ... | 48'5 | -0'7 | 47'6 | 4450 | 25'7 | 0'3 | 25'4 | ... | ... | -0.02256 |
| -0.021739 | ... | ... | 46'1 | -0'6 | 45'3 | 4500 | 28'2 | 0'3 | 27'7 | ... | ... | -0.022943 |
| -0.022356 | ... | ... | 43'6 | -0'6 | 43'0 | 4550 | 30'6 | 0'3 | 30'3 | ... | ... | -0.023258 |
| -0.022912 | ... | ... | 41'4 | -0'6 | 40'6 | 4600 | 33'2 | 0'3 | 32'7 | ... | ... | -0.023427 |
| -0.023407 | ... | ... | 39'3 | -0'6 | 38'5 | 4650 | 35'7 | 0'3 | 35'4 | ... | ... | -0.023534 |
| -0.023765 | ... | ... | 37'2 | -0'6 | 36'4 | 4700 | 38'5 | 0'3 | 38'2 | ... | ... | -0.023582 |
| -0.024068 | ... | ... | 35'2 | -0'6 | 34'4 | 4750 | 41'4 | 0'4 | 41'0 | ... | ... | -0.023576 |
| -0.02432 | ... | ... | 33'2 | -0'5 | 32'5 | 4800 | 44'3 | 0'4 | 43'7 | ... | ... | -0.023441 |
| -0.024444 | ... | ... | 31'3 | -0'5 | 30'6 | 4850 | 47'3 | 0'5 | 46'6 | ... | ... | -0.023261 |
| -0.024525 | ... | ... | 29'5 | -0'5 | 29'0 | 4900 | 50'3 | 0'4 | 49'7 | ... | ... | -0.02296 |
| -0.024484 | ... | ... | 28'0 | -0'6 | 27'2 | 4950 | 53'4 | 0'4 | 53'0 | ... | ... | -0.022625 |
| -0.024494 | ... | ... | 26'3 | -0'5 | 25'6 | 5000 | 56'6 | 0'5 | 56'1 | ... | ... | -0.022262 |
| -0.024393 | ... | ... | 24'7 | -0'5 | 24'2 | 5050 | 60'1 | 0'5 | 59'4 | ... | ... | -0.02188 |
| -0.024274 | ... | ... | 23'3 | -0'4 | 22'7 | 5100 | 63'4 | 0'5 | 62'7 | ... | ... | -0.021397 |
| -0.024049 | ... | ... | 22'0 | -0'4 | 21'4 | 5150 | 67'0 | 0'5 | 66'3 | ... | ... | -0.02091 |
| -0.02382 | ... | ... | 20'6 | -0'4 | 20'2 | 5200 | 70'5 | 0'6 | 69'7 | ... | ... | -0.020429 |
| -0.023596 | ... | ... | 19'5 | -0'4 | 19'1 | 5250 | 74'2 | 0'5 | 73'5 | ... | ... | -0.019863 |
| -0.023283 | 18'0 | 18'0 | 18'4 | -0'4 | 18'0 | 5300 | 78'0 | 0'5 | 77'3 | ... | ... | -0.019319 |
| -0.022992 | ... | ... | 17'4 | -0'4 | 17'0 | 5350 | 81'7 | 0'6 | 81'1 | ... | ... | -0.018809 |
| -0.022735 | ... | ... | 16'4 | -0'3 | 16'1 | 5400 | 85'7 | 0'7 | 85'0 | ... | ... | -0.018346 |
| -0.022407 | ... | ... | 15'5 | -0'3 | 15'2 | 5450 | 89'6 | 0'6 | 89'0 | ... | ... | -0.017709 |
| -0.022008 | ... | ... | 14'6 | -0'3 | 14'3 | 5500 | 93'7 | 0'7 | 93'0 | ... | ... | -0.017248 |
| -0.021667 | ... | ... | 14'0 | -0'3 | 13'5 | 5550 | 98'0 | 0'7 | 97'1 | ... | ... | -0.01674 |
| -0.021399 | ... | ... | 13'2 | -0'2 | 13'0 | 5600 | 102'1 | 0'7 | 101'2 | ... | ... | -0.016187 |
| -0.021081 | ... | ... | 12'5 | -0'2 | 12'3 | 5650 | 106'3 | 1'0 | 105'3 | ... | ... | -0.01572 |
| -0.02071 | ... | ... | 12'0 | -0'2 | 11'6 | 5700 | 110'6 | 1'0 | 109'6 | ... | ... | -0.015351 |
| -0.020439 | ... | ... | 11'3 | -0'1 | 11'2 | 5750 | 115'1 | 1'1 | 114'0 | ... | ... | -0.014955 |
| -0.020128 | ... | ... | 10'7 | -0'1 | 10'6 | 5800 | 119'4 | 1'1 | 118'3 | ... | ... | -0.014532 |
| -0.019549 | ... | ... | 9'7 | 0'0 | 9'7 | 5900 | 128'3 | 1'1 | 127'2 | ... | ... | -0.013757 |
| -0.018831 | ... | ... | 9'0 | 0'0 | 9'0 | 6000 | 137'3 | 1'1 | 136'2 | ... | ... | -0.013051 |
| -0.018349 | ... | ... | 8'3 | 0'0 | 8'3 | 6100 | 146'5 | 1'2 | 145'3 | ... | ... | -0.012596 |
| -0.01777 | ... | ... | 7'6 | 0'0 | 7'6 | 6200 | 155'7 | 1'2 | 154'5 | ... | ... | -0.012101 |
| -0.017303 | ... | ... | 7'1 | 0'1 | 7'2 | 6300 | 165'2 | 1'2 | 164'0 | ... | ... | -0.011736 |
| -0.016764 | ... | ... | 6'6 | 0'0 | 6'6 | 6400 | 174'5 | 1'2 | 173'3 | ... | ... | -0.011345 |
| -0.016152 | ... | ... | 6'2 | 0'0 | 6'2 | 6500 | 184'2 | 1'2 | 183'0 | ... | ... | -0.011277 |
| -0.015704 | ... | ... | 5'7 | 0'0 | 5'7 | 6600 | 193'6 | 1'2 | 192'4 | ... | ... | -0.011023 |
| -0.01545 | ... | ... | 5'5 | 0'0 | 5'5 | 6700 | 203'3 | 1'1 | 202'2 | ... | ... | -0.010934 |
| -0.01491 | ... | ... | 5'3 | -0'1 | 5'2 | 6800 | 213'1 | 1'1 | 212'0 | ... | ... | -0.011014 |
| -0.014582 | ... | ... | 5'1 | -0'1 | 5'0 | 6900 | 222'7 | 1'1 | 221'6 | ... | ... | -0.01109 |
| -0.014222 | ... | ... | 4'7 | -0'1 | 4'6 | 7000 | 232'6 | 1'2 | 231'4 | ... | ... | -0.011341 |
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.