Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011681 | ... | ... | 249'0 | 0'0 | 249'0 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001465 |
| -0.011432 | ... | ... | 239'0 | 0'0 | 239'0 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002023 |
| -0.011153 | ... | ... | 229'0 | 0'0 | 229'0 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002529 |
| -0.010848 | ... | ... | 219'0 | 0'0 | 219'0 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002994 |
| -0.01052 | ... | ... | 209'0 | 0'0 | 209'0 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003424 |
| -0.010173 | ... | ... | 199'0 | 0'0 | 199'0 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003824 |
| -0.009808 | ... | ... | 189'0 | 0'0 | 189'0 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004194 |
| -0.009428 | ... | ... | 179'0 | 0'0 | 179'0 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004537 |
| -0.009034 | ... | ... | 169'0 | 0'0 | 169'0 | 3000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005217 |
| -0.008629 | ... | ... | 159'0 | 0'0 | 159'0 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.005491 |
| -0.008213 | ... | ... | 149'0 | 0'0 | 149'0 | 3200 | 1'7 | 0'0 | 1'7 | ... | ... | -0.006383 |
| -0.007787 | ... | ... | 139'0 | 0'0 | 139'0 | 3300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.006876 |
| -0.007703 | ... | ... | 129'2 | 0'0 | 129'2 | 3400 | 2'5 | 0'0 | 2'5 | ... | ... | -0.007861 |
| -0.007777 | ... | ... | 119'5 | 0'0 | 119'5 | 3500 | 3'1 | 0'0 | 3'1 | ... | ... | -0.008711 |
| -0.008165 | ... | ... | 110'2 | 0'0 | 110'2 | 3600 | 3'7 | 0'0 | 3'7 | ... | ... | -0.009885 |
| -0.008586 | ... | ... | 105'6 | 0'0 | 105'6 | 3650 | 4'3 | 0'0 | 4'3 | ... | ... | -0.010607 |
| -0.008986 | ... | ... | 101'2 | 0'0 | 101'2 | 3700 | 4'7 | 0'0 | 4'7 | ... | ... | -0.01126 |
| -0.009516 | ... | ... | 96'7 | 0'0 | 96'7 | 3750 | 5'4 | 0'0 | 5'4 | ... | ... | -0.012033 |
| -0.01016 | ... | ... | 92'5 | 0'0 | 92'5 | 3800 | 6'2 | 0'0 | 6'2 | ... | ... | -0.012897 |
| -0.01076 | ... | ... | 88'3 | 0'0 | 88'3 | 3850 | 7'0 | 0'0 | 7'0 | ... | ... | -0.013661 |
| -0.011587 | ... | ... | 84'3 | 0'0 | 84'3 | 3900 | 7'7 | 0'0 | 7'7 | ... | ... | -0.014484 |
| -0.012346 | ... | ... | 80'3 | 0'0 | 80'3 | 3950 | 8'7 | 0'0 | 8'7 | ... | ... | -0.015343 |
| -0.013283 | ... | ... | 76'5 | 0'0 | 76'5 | 4000 | 9'7 | 0'0 | 9'7 | ... | ... | -0.016082 |
| -0.014245 | ... | ... | 73'0 | 0'0 | 73'0 | 4050 | 11'1 | 0'0 | 11'1 | ... | ... | -0.016961 |
| -0.015218 | ... | ... | 69'4 | 0'0 | 69'4 | 4100 | 12'4 | 0'0 | 12'4 | ... | ... | -0.017819 |
| -0.016187 | ... | ... | 66'1 | 0'0 | 66'1 | 4150 | 14'0 | 0'0 | 14'0 | ... | ... | -0.018643 |
| -0.017139 | ... | ... | 62'7 | 0'0 | 62'7 | 4200 | 15'5 | 0'0 | 15'5 | ... | ... | -0.019423 |
| -0.018063 | ... | ... | 59'6 | 0'0 | 59'6 | 4250 | 17'3 | 0'0 | 17'3 | ... | ... | -0.020149 |
| -0.01895 | ... | ... | 56'6 | 0'0 | 56'6 | 4300 | 19'2 | 0'0 | 19'2 | ... | ... | -0.020815 |
| -0.019792 | ... | ... | 53'7 | 0'0 | 53'7 | 4350 | 21'2 | 0'0 | 21'2 | ... | ... | -0.021417 |
| -0.020668 | ... | ... | 51'2 | 0'0 | 51'2 | 4400 | 23'2 | 0'0 | 23'2 | ... | ... | -0.021864 |
| -0.021402 | ... | ... | 48'5 | 0'0 | 48'5 | 4450 | 25'4 | 0'0 | 25'4 | ... | ... | -0.022329 |
| -0.022077 | ... | ... | 46'1 | 0'0 | 46'1 | 4500 | 27'7 | 0'0 | 27'7 | ... | ... | -0.022724 |
| -0.022694 | ... | ... | 43'6 | 0'0 | 43'6 | 4550 | 30'3 | 0'0 | 30'3 | ... | ... | -0.023048 |
| -0.02325 | ... | ... | 41'4 | 0'0 | 41'4 | 4600 | 32'7 | 0'0 | 32'7 | ... | ... | -0.023226 |
| -0.023749 | ... | ... | 39'3 | 0'0 | 39'3 | 4650 | 35'4 | 0'0 | 35'4 | ... | ... | -0.023341 |
| -0.024113 | ... | ... | 37'2 | 0'0 | 37'2 | 4700 | 38'2 | 0'0 | 38'2 | ... | ... | -0.023396 |
| -0.024425 | ... | ... | 35'2 | 0'0 | 35'2 | 4750 | 41'0 | 0'0 | 41'0 | ... | ... | -0.023317 |
| -0.024608 | ... | ... | 33'2 | 0'0 | 33'2 | 4800 | 43'7 | 0'0 | 43'7 | ... | ... | -0.023186 |
| -0.024744 | ... | ... | 31'3 | 0'0 | 31'3 | 4850 | 46'6 | 0'0 | 46'6 | ... | ... | -0.022928 |
| -0.024837 | ... | ... | 29'5 | 0'0 | 29'5 | 4900 | 49'7 | 0'0 | 49'7 | ... | ... | -0.02271 |
| -0.024895 | ... | ... | 28'0 | 0'0 | 28'0 | 4950 | 53'0 | 0'0 | 53'0 | ... | ... | -0.022375 |
| -0.024837 | ... | ... | 26'3 | 0'0 | 26'3 | 5000 | 56'1 | 0'0 | 56'1 | ... | ... | -0.021925 |
| -0.024754 | ... | ... | 24'7 | 0'0 | 24'7 | 5050 | 59'4 | 0'0 | 59'4 | ... | ... | -0.02154 |
| -0.024561 | ... | ... | 23'3 | 0'0 | 23'3 | 5100 | 62'7 | 0'0 | 62'7 | ... | ... | -0.021053 |
| -0.024354 | ... | ... | 22'0 | 0'0 | 22'0 | 5150 | 66'3 | 0'0 | 66'3 | ... | ... | -0.02056 |
| -0.024143 | ... | ... | 20'6 | 0'0 | 20'6 | 5200 | 69'7 | 0'0 | 69'7 | ... | ... | -0.019973 |
| -0.023937 | ... | ... | 19'5 | 0'0 | 19'5 | 5250 | 73'5 | 0'0 | 73'5 | ... | ... | -0.019498 |
| -0.023216 | 18'0 | 18'0 | 18'4 | -0'4 | 18'0 | 5300 | 77'3 | 0'0 | 77'3 | ... | ... | -0.018947 |
| -0.023372 | ... | ... | 17'4 | 0'0 | 17'4 | 5350 | 81'1 | 0'0 | 81'1 | ... | ... | -0.018319 |
| -0.023021 | ... | ... | 16'4 | 0'0 | 16'4 | 5400 | 85'0 | 0'0 | 85'0 | ... | ... | -0.01773 |
| -0.022709 | ... | ... | 15'5 | 0'0 | 15'5 | 5450 | 89'0 | 0'0 | 89'0 | ... | ... | -0.017192 |
| -0.022326 | ... | ... | 14'6 | 0'0 | 14'6 | 5500 | 93'0 | 0'0 | 93'0 | ... | ... | -0.016597 |
| -0.022002 | ... | ... | 14'0 | 0'0 | 14'0 | 5550 | 97'1 | 0'0 | 97'1 | ... | ... | -0.016072 |
| -0.021617 | ... | ... | 13'2 | 0'0 | 13'2 | 5600 | 101'2 | 0'0 | 101'2 | ... | ... | -0.0155 |
| -0.02131 | ... | ... | 12'5 | 0'0 | 12'5 | 5650 | 105'3 | 0'0 | 105'3 | ... | ... | -0.014883 |
| -0.020952 | ... | ... | 12'0 | 0'0 | 12'0 | 5700 | 109'6 | 0'0 | 109'6 | ... | ... | -0.014496 |
| -0.020542 | ... | ... | 11'3 | 0'0 | 11'3 | 5750 | 114'0 | 0'0 | 114'0 | ... | ... | -0.01394 |
| -0.020238 | ... | ... | 10'7 | 0'0 | 10'7 | 5800 | 118'3 | 0'0 | 118'3 | ... | ... | -0.013493 |
| -0.019507 | ... | ... | 9'7 | 0'0 | 9'7 | 5900 | 127'2 | 0'0 | 127'2 | ... | ... | -0.012675 |
| -0.018791 | ... | ... | 9'0 | 0'0 | 9'0 | 6000 | 136'2 | 0'0 | 136'2 | ... | ... | -0.011929 |
| -0.018311 | ... | ... | 8'3 | 0'0 | 8'3 | 6100 | 145'3 | 0'0 | 145'3 | ... | ... | -0.011279 |
| -0.017734 | ... | ... | 7'6 | 0'0 | 7'6 | 6200 | 154'5 | 0'0 | 154'5 | ... | ... | -0.010748 |
| -0.017063 | ... | ... | 7'1 | 0'0 | 7'1 | 6300 | 164'0 | 0'0 | 164'0 | ... | ... | -0.010353 |
| -0.016731 | ... | ... | 6'6 | 0'0 | 6'6 | 6400 | 173'3 | 0'0 | 173'3 | ... | ... | -0.009933 |
| -0.016121 | ... | ... | 6'2 | 0'0 | 6'2 | 6500 | 183'0 | 0'0 | 183'0 | ... | ... | -0.009848 |
| -0.015675 | ... | ... | 5'7 | 0'0 | 5'7 | 6600 | 192'4 | 0'0 | 192'4 | ... | ... | -0.009572 |
| -0.015421 | ... | ... | 5'5 | 0'0 | 5'5 | 6700 | 202'2 | 0'0 | 202'2 | ... | ... | -0.009649 |
| -0.015134 | ... | ... | 5'3 | 0'0 | 5'3 | 6800 | 212'0 | 0'0 | 212'0 | ... | ... | -0.009722 |
| -0.014815 | ... | ... | 5'1 | 0'0 | 5'1 | 6900 | 221'6 | 0'0 | 221'6 | ... | ... | -0.00979 |
| -0.014465 | ... | ... | 4'7 | 0'0 | 4'7 | 7000 | 231'4 | 0'0 | 231'4 | ... | ... | -0.009854 |
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.