Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.069818 | ... | ... | 498'6 | 7'0 | 505'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004262 |
| -0.067294 | ... | ... | 478'6 | 7'0 | 485'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004238 |
| -0.064729 | ... | ... | 458'6 | 7'0 | 465'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004214 |
| -0.062128 | ... | ... | 438'6 | 7'0 | 445'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004188 |
| -0.059496 | ... | ... | 418'6 | 7'0 | 425'6 | 5800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.00416 |
| -0.056834 | ... | ... | 398'6 | 7'0 | 405'6 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007394 |
| -0.054148 | ... | ... | 378'6 | 7'0 | 385'6 | 6200 | 0'2 | -0'1 | 0'3 | ... | ... | -0.007335 |
| -0.051439 | ... | ... | 358'6 | 7'0 | 365'6 | 6400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010166 |
| -0.048711 | ... | ... | 338'6 | 7'0 | 345'6 | 6600 | 0'3 | -0'1 | 0'4 | ... | ... | -0.010068 |
| -0.045965 | ... | ... | 318'6 | 7'0 | 325'6 | 6800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012599 |
| -0.043204 | ... | ... | 298'6 | 7'0 | 305'6 | 7000 | 0'5 | -0'1 | 0'6 | ... | ... | -0.014913 |
| -0.040428 | ... | ... | 278'6 | 7'0 | 285'6 | 7200 | 0'6 | -0'1 | 0'7 | ... | ... | -0.017034 |
| -0.037641 | ... | ... | 258'6 | 7'0 | 265'6 | 7400 | 1'0 | -0'1 | 1'1 | ... | ... | -0.021087 |
| -0.034843 | ... | ... | 238'7 | 6'7 | 245'6 | 7600 | 1'2 | -0'2 | 1'4 | ... | ... | -0.024698 |
| -0.033383 | ... | ... | 219'1 | 6'6 | 225'7 | 7800 | 1'5 | -0'2 | 1'7 | ... | ... | -0.029683 |
| -0.034525 | ... | ... | 199'5 | 6'5 | 206'2 | 8000 | 2'0 | -0'4 | 2'4 | ... | ... | -0.034025 |
| -0.038003 | ... | ... | 180'4 | 6'3 | 186'7 | 8200 | 2'6 | -0'5 | 3'3 | 3'0 | 2'7 | -0.042122 |
| -0.045635 | ... | ... | 161'6 | 6'2 | 168'0 | 8400 | 3'7 | -0'6 | 4'5 | 4'7 | 4'6 | -0.052576 |
| -0.056158 | ... | ... | 143'6 | 5'7 | 149'5 | 8600 | 5'3 | -1'1 | 6'4 | ... | ... | -0.064129 |
| -0.069911 | ... | ... | 126'4 | 5'4 | 132'0 | 8800 | 7'6 | -1'3 | 9'1 | 8'4 | 7'6 | -0.079298 |
| -0.086288 | ... | ... | 110'2 | 5'1 | 115'3 | 9000 | 10'7 | -1'7 | 12'6 | 12'2 | 10'7 | -0.094741 |
| -0.102847 | ... | ... | 95'2 | 4'4 | 99'6 | 9200 | 15'1 | -2'3 | 17'4 | 16'6 | 15'2 | -0.110688 |
| -0.118736 | 84'2 | 79'4 | 81'4 | 3'7 | 85'3 | 9400 | 20'4 | -3'0 | 23'4 | 22'6 | 22'2 | -0.125003 |
| -0.13258 | ... | ... | 68'7 | 3'4 | 72'3 | 9600 | 27'2 | -3'4 | 30'6 | 29'7 | 29'0 | -0.137097 |
| -0.142648 | ... | ... | 57'5 | 3'0 | 60'5 | 9800 | 35'2 | -3'7 | 39'1 | 38'0 | 36'0 | -0.145298 |
| -0.148731 | 49'3 | 48'0 | 47'5 | 2'5 | 50'2 | 10000 | 44'5 | -4'2 | 48'7 | 47'6 | 47'0 | -0.149455 |
| -0.150684 | 41'4 | 38'6 | 39'0 | 2'2 | 41'2 | 10200 | 55'2 | -4'6 | 60'0 | ... | ... | -0.149078 |
| -0.148481 | 32'6 | 31'2 | 31'5 | 1'7 | 33'4 | 10400 | 67'2 | -5'1 | 72'3 | 70'6 | 70'6 | -0.144961 |
| -0.14292 | 26'2 | 25'0 | 25'4 | 1'4 | 27'0 | 10600 | 80'4 | -5'4 | 86'0 | ... | ... | -0.137554 |
| -0.134713 | 21'5 | 21'5 | 20'4 | 1'1 | 21'5 | 10800 | 94'7 | -5'6 | 100'5 | ... | ... | -0.127608 |
| -0.12473 | 17'2 | 16'6 | 16'3 | 0'7 | 17'2 | 11000 | 110'2 | -6'1 | 116'3 | 114'3 | 114'3 | -0.116024 |
| -0.113878 | ... | ... | 13'1 | 0'5 | 13'6 | 11200 | 126'4 | -6'3 | 132'7 | ... | ... | -0.103732 |
| -0.10219 | 10'3 | 10'3 | 10'4 | 0'3 | 10'7 | 11400 | 143'4 | -6'5 | 150'1 | ... | ... | -0.091578 |
| -0.091822 | 8'7 | 8'4 | 8'4 | 0'2 | 8'6 | 11600 | 161'2 | -6'5 | 167'7 | ... | ... | -0.081101 |
| -0.081447 | 6'7 | 6'6 | 6'7 | 0'1 | 7'0 | 11800 | 179'3 | -6'6 | 186'1 | ... | ... | -0.071014 |
| -0.07305 | ... | ... | 5'5 | 0'1 | 5'6 | 12000 | 198'0 | -6'6 | 204'6 | ... | ... | -0.063195 |
| -0.065378 | ... | ... | 4'5 | 0'1 | 4'6 | 12200 | 216'7 | -6'7 | 223'6 | ... | ... | -0.056407 |
| -0.057663 | 4'0 | 4'0 | 3'6 | 0'1 | 3'7 | 12400 | 236'1 | -6'6 | 242'7 | ... | ... | -0.052352 |
| -0.051667 | ... | ... | 3'1 | 0'1 | 3'2 | 12600 | 255'4 | -6'7 | 262'3 | ... | ... | -0.049111 |
| -0.046425 | ... | ... | 2'5 | 0'1 | 2'6 | 12800 | 275'0 | -6'7 | 281'7 | ... | ... | -0.046868 |
| -0.042231 | ... | ... | 2'2 | 0'1 | 2'3 | 13000 | 294'5 | -7'0 | 301'5 | ... | ... | -0.045768 |
| -0.037577 | ... | ... | 1'7 | 0'1 | 2'0 | 13200 | 314'3 | -7'0 | 321'3 | ... | ... | -0.045916 |
| -0.034354 | ... | ... | 1'5 | 0'1 | 1'6 | 13400 | 334'2 | -7'0 | 341'2 | ... | ... | -0.04738 |
| -0.030842 | ... | ... | 1'3 | 0'1 | 1'4 | 13600 | 354'2 | -7'0 | 361'2 | ... | ... | -0.050186 |
| -0.027025 | ... | ... | 1'2 | 0'0 | 1'2 | 13800 | 374'2 | -7'0 | 381'2 | ... | ... | -0.052989 |
| -0.025122 | ... | ... | 1'1 | 0'0 | 1'1 | 14000 | 394'2 | -7'0 | 401'2 | ... | ... | -0.055788 |
| -0.023095 | ... | ... | 1'0 | 0'0 | 1'0 | 14200 | 414'2 | -7'0 | 421'2 | ... | ... | -0.058582 |
| -0.020938 | ... | ... | 0'7 | 0'0 | 0'7 | 14400 | 434'2 | -7'0 | 441'2 | ... | ... | -0.061371 |
| -0.018644 | ... | ... | 0'6 | 0'0 | 0'6 | 14600 | 454'2 | -7'0 | 461'2 | ... | ... | -0.064156 |
| -0.018793 | ... | ... | 0'5 | 0'1 | 0'6 | 14800 | 474'2 | -7'0 | 481'2 | ... | ... | -0.066936 |
| -0.016324 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 494'2 | -7'0 | 501'2 | ... | ... | -0.069712 |
| -0.01644 | ... | ... | 0'5 | 0'0 | 0'5 | 15200 | 514'2 | -7'0 | 521'2 | ... | ... | -0.072483 |
| -0.01378 | ... | ... | 0'4 | 0'0 | 0'4 | 15400 | 534'2 | -7'0 | 541'2 | ... | ... | -0.075248 |
| -0.013867 | ... | ... | 0'4 | 0'0 | 0'4 | 15600 | 554'2 | -7'0 | 561'2 | ... | ... | -0.078009 |
| -0.013951 | ... | ... | 0'4 | 0'0 | 0'4 | 15800 | 574'2 | -7'0 | 581'2 | ... | ... | -0.080765 |
| -0.011054 | ... | ... | 0'3 | 0'0 | 0'3 | 16000 | 594'2 | -7'0 | 601'2 | ... | ... | -0.083515 |
| -0.011114 | ... | ... | 0'3 | 0'0 | 0'3 | 16200 | 614'2 | -7'0 | 621'2 | ... | ... | -0.086261 |
| -0.011171 | ... | ... | 0'3 | 0'0 | 0'3 | 16400 | 634'2 | -7'0 | 641'2 | ... | ... | -0.089001 |
| -0.011227 | ... | ... | 0'3 | 0'0 | 0'3 | 16600 | 654'2 | -7'0 | 661'2 | ... | ... | -0.091736 |
| -0.008029 | ... | ... | 0'2 | 0'0 | 0'2 | 16800 | 674'2 | -7'0 | 681'2 | ... | ... | -0.094466 |
| -0.008065 | ... | ... | 0'2 | 0'0 | 0'2 | 17000 | 694'2 | -7'0 | 701'2 | ... | ... | -0.09719 |
| -0.008099 | ... | ... | 0'2 | 0'0 | 0'2 | 17200 | 714'2 | -7'0 | 721'2 | ... | ... | -0.099909 |
| -0.008133 | ... | ... | 0'2 | 0'0 | 0'2 | 17400 | 734'2 | -7'0 | 741'2 | ... | ... | -0.102623 |
| -0.008166 | ... | ... | 0'2 | 0'0 | 0'2 | 17600 | 754'2 | -7'0 | 761'2 | ... | ... | -0.105331 |
| -0.004543 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 774'2 | -7'0 | 781'2 | ... | ... | -0.108034 |
| -0.004559 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 794'2 | -7'0 | 801'2 | ... | ... | -0.110731 |
| -0.004575 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 814'2 | -7'0 | 821'2 | ... | ... | -0.113423 |
| -0.00459 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 834'2 | -7'0 | 841'2 | ... | ... | -0.116109 |
| -0.004605 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 854'2 | -7'0 | 861'2 | ... | ... | -0.11879 |
| -0.004619 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 874'2 | -7'0 | 881'2 | ... | ... | -0.121465 |
| -0.004633 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 894'2 | -7'0 | 901'2 | ... | ... | -0.124135 |
| -0.004647 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 914'2 | -7'0 | 921'2 | ... | ... | -0.126799 |
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.