Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.048857 | ... | ... | 218'0 | -8'2 | 209'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013865 |
| -0.046676 | ... | ... | 208'0 | -8'2 | 199'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013769 |
| -0.044462 | ... | ... | 198'0 | -8'2 | 189'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013666 |
| -0.04222 | ... | ... | 188'0 | -8'2 | 179'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013554 |
| -0.039955 | ... | ... | 178'0 | -8'2 | 169'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013435 |
| -0.037671 | ... | ... | 168'0 | -8'2 | 159'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013306 |
| -0.03537 | ... | ... | 158'0 | -8'2 | 149'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013168 |
| -0.033054 | ... | ... | 148'0 | -8'2 | 139'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013018 |
| -0.030727 | ... | ... | 138'0 | -8'2 | 129'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012856 |
| -0.028389 | ... | ... | 128'0 | -8'2 | 119'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012682 |
| -0.026043 | ... | ... | 118'0 | -8'2 | 109'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012491 |
| -0.024867 | ... | ... | 113'0 | -8'2 | 104'6 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012389 |
| -0.023689 | ... | ... | 108'0 | -8'2 | 99'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012281 |
| -0.022509 | ... | ... | 103'0 | -8'2 | 94'6 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012169 |
| -0.021328 | ... | ... | 98'0 | -8'2 | 89'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012051 |
| -0.020146 | ... | ... | 93'0 | -8'2 | 84'6 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011925 |
| -0.018963 | ... | ... | 88'0 | -8'2 | 79'6 | 2900 | 0'2 | 0'1 | 0'1 | ... | ... | -0.020586 |
| -0.024902 | ... | ... | 83'0 | -8'1 | 74'7 | 2950 | 0'2 | 0'1 | 0'1 | ... | ... | -0.020315 |
| -0.030283 | ... | ... | 78'1 | -8'1 | 70'0 | 3000 | 0'4 | 0'2 | 0'2 | ... | ... | -0.034391 |
| -0.040963 | ... | ... | 73'2 | -8'0 | 65'2 | 3050 | 0'5 | 0'1 | 0'4 | ... | ... | -0.040082 |
| -0.05023 | ... | ... | 68'4 | -8'0 | 60'4 | 3100 | 1'0 | 0'3 | 0'5 | ... | ... | -0.055883 |
| -0.067371 | ... | ... | 63'6 | -7'6 | 56'0 | 3150 | 1'3 | 0'3 | 1'0 | ... | ... | -0.068947 |
| -0.081568 | ... | ... | 59'1 | -7'5 | 51'4 | 3200 | 1'7 | 0'4 | 1'3 | ... | ... | -0.083862 |
| -0.100179 | ... | ... | 54'5 | -7'3 | 47'2 | 3250 | 2'5 | 0'6 | 1'7 | ... | ... | -0.102989 |
| -0.115088 | ... | ... | 50'3 | -7'3 | 43'0 | 3300 | 3'4 | 1'0 | 2'4 | ... | ... | -0.121136 |
| -0.134644 | ... | ... | 46'1 | -7'0 | 39'1 | 3350 | 4'4 | 1'2 | 3'2 | ... | ... | -0.137812 |
| -0.151762 | ... | ... | 42'1 | -6'6 | 35'3 | 3400 | 5'6 | 1'4 | 4'2 | ... | ... | -0.154877 |
| -0.16823 | ... | ... | 38'2 | -6'3 | 31'7 | 3450 | 7'1 | 1'5 | 5'4 | ... | ... | -0.16915 |
| -0.181374 | ... | ... | 34'6 | -6'2 | 28'4 | 3500 | 8'7 | 2'0 | 6'7 | ... | ... | -0.184088 |
| -0.194438 | ... | ... | 31'2 | -5'6 | 25'4 | 3550 | 10'6 | 2'3 | 8'3 | ... | ... | -0.195178 |
| -0.203486 | ... | ... | 28'1 | -5'4 | 22'5 | 3600 | 12'7 | 2'5 | 10'2 | ... | ... | -0.204011 |
| -0.210092 | ... | ... | 25'2 | -5'2 | 20'0 | 3650 | 15'3 | 3'1 | 12'2 | ... | ... | -0.211881 |
| -0.214199 | ... | ... | 22'4 | -4'7 | 17'5 | 3700 | 17'7 | 3'3 | 14'4 | ... | ... | -0.214185 |
| -0.215933 | ... | ... | 20'0 | -4'4 | 15'4 | 3750 | 20'6 | 3'6 | 17'0 | ... | ... | -0.215639 |
| -0.215596 | ... | ... | 17'6 | -4'1 | 13'5 | 3800 | 23'7 | 4'1 | 19'6 | ... | ... | -0.215043 |
| -0.211994 | ... | ... | 15'5 | -3'6 | 11'7 | 3850 | 27'1 | 4'4 | 22'5 | ... | ... | -0.21122 |
| -0.2072 | ... | ... | 13'6 | -3'3 | 10'3 | 3900 | 30'4 | 4'6 | 25'6 | ... | ... | -0.204476 |
| -0.200011 | ... | ... | 12'1 | -3'1 | 9'0 | 3950 | 34'1 | 5'1 | 29'0 | ... | ... | -0.197046 |
| -0.190814 | ... | ... | 10'5 | -2'7 | 7'6 | 4000 | 37'7 | 5'3 | 32'4 | ... | ... | -0.187663 |
| -0.182319 | ... | ... | 9'2 | -2'4 | 6'6 | 4050 | 41'7 | 5'6 | 36'1 | ... | ... | -0.179051 |
| -0.173114 | ... | ... | 8'1 | -2'2 | 5'7 | 4100 | 45'7 | 5'7 | 40'0 | ... | ... | -0.167308 |
| -0.161033 | ... | ... | 7'0 | -2'0 | 5'0 | 4150 | 50'1 | 6'2 | 43'7 | ... | ... | -0.157785 |
| -0.151913 | ... | ... | 6'1 | -1'6 | 4'3 | 4200 | 54'3 | 6'3 | 48'0 | ... | ... | -0.145839 |
| -0.140676 | ... | ... | 5'3 | -1'5 | 3'6 | 4250 | 58'6 | 6'5 | 52'1 | ... | ... | -0.134601 |
| -0.127199 | ... | ... | 4'5 | -1'4 | 3'1 | 4300 | 63'2 | 6'7 | 56'3 | ... | ... | -0.124755 |
| -0.119021 | ... | ... | 4'0 | -1'2 | 2'6 | 4350 | 67'6 | 7'0 | 60'6 | ... | ... | -0.113252 |
| -0.109546 | ... | ... | 3'4 | -1'1 | 2'3 | 4400 | 72'3 | 7'1 | 65'2 | ... | ... | -0.104086 |
| -0.098694 | ... | ... | 3'0 | -1'0 | 2'0 | 4450 | 77'0 | 7'2 | 69'6 | ... | ... | -0.093684 |
| -0.091145 | ... | ... | 2'5 | -0'7 | 1'6 | 4500 | 81'6 | 7'3 | 74'3 | ... | ... | -0.086656 |
| -0.082701 | ... | ... | 2'2 | -0'6 | 1'4 | 4550 | 86'4 | 7'4 | 79'0 | ... | ... | -0.078874 |
| -0.073294 | ... | ... | 2'0 | -0'6 | 1'2 | 4600 | 91'2 | 7'5 | 83'5 | ... | ... | -0.070301 |
| -0.068644 | ... | ... | 1'5 | -0'4 | 1'1 | 4650 | 96'0 | 7'5 | 88'3 | ... | ... | -0.060879 |
| -0.05745 | ... | ... | 1'4 | -0'5 | 0'7 | 4700 | 100'7 | 7'6 | 93'1 | ... | ... | -0.056493 |
| -0.051632 | ... | ... | 1'2 | -0'4 | 0'6 | 4750 | 105'6 | 7'6 | 98'0 | ... | ... | -0.051802 |
| -0.045316 | ... | ... | 1'1 | -0'4 | 0'5 | 4800 | 110'5 | 7'7 | 102'6 | ... | ... | -0.046799 |
| -0.045761 | ... | ... | 0'7 | -0'2 | 0'5 | 4850 | 115'4 | 7'7 | 107'5 | ... | ... | -0.04147 |
| -0.038787 | ... | ... | 0'6 | -0'2 | 0'4 | 4900 | 120'4 | 8'0 | 112'4 | ... | ... | -0.042679 |
| -0.031402 | ... | ... | 0'5 | -0'2 | 0'3 | 5000 | 130'3 | 8'1 | 122'2 | ... | ... | -0.038175 |
| -0.023002 | ... | ... | 0'4 | -0'2 | 0'2 | 5100 | 140'2 | 8'1 | 132'1 | ... | ... | -0.033302 |
| -0.0233 | ... | ... | 0'3 | -0'1 | 0'2 | 5200 | 150'2 | 8'2 | 142'0 | ... | ... | -0.035662 |
| -0.013347 | ... | ... | 0'2 | -0'1 | 0'1 | 5300 | 160'2 | 8'2 | 152'0 | ... | ... | -0.038019 |
| -0.013483 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 170'2 | 8'2 | 162'0 | ... | ... | -0.040374 |
| -0.013611 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 180'2 | 8'2 | 172'0 | ... | ... | -0.042726 |
| -0.013733 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 190'2 | 8'2 | 182'0 | ... | ... | -0.045075 |
| -0.013849 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 200'2 | 8'2 | 192'0 | ... | ... | -0.047422 |
| -0.013958 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 210'2 | 8'2 | 202'0 | ... | ... | -0.049765 |
| -0.014062 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 220'2 | 8'2 | 212'0 | ... | ... | -0.052106 |
| -0.014164 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 230'2 | 8'2 | 222'0 | ... | ... | -0.054445 |
| -0.014259 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 240'2 | 8'2 | 232'0 | ... | ... | -0.05678 |
| -0.014351 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 250'2 | 8'2 | 242'0 | ... | ... | -0.059112 |
| -0.014439 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 260'2 | 8'2 | 252'0 | ... | ... | -0.061441 |
| -0.014525 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 270'2 | 8'2 | 262'0 | ... | ... | -0.063767 |
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.