Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.077575 | ... | ... | 511'2 | 1'2 | 512'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006005 |
| -0.074762 | ... | ... | 491'2 | 1'2 | 492'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005972 |
| -0.071911 | ... | ... | 471'2 | 1'2 | 472'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005939 |
| -0.069029 | ... | ... | 451'2 | 1'2 | 452'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005903 |
| -0.066117 | ... | ... | 431'2 | 1'2 | 432'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005865 |
| -0.06318 | ... | ... | 411'2 | 1'2 | 412'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005826 |
| -0.060221 | ... | ... | 391'2 | 1'2 | 392'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005783 |
| -0.057242 | ... | ... | 371'2 | 1'2 | 372'4 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010262 |
| -0.054244 | ... | ... | 351'2 | 1'2 | 352'4 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010171 |
| -0.051232 | ... | ... | 331'2 | 1'2 | 332'4 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014073 |
| -0.048205 | ... | ... | 311'2 | 1'2 | 312'4 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013921 |
| -0.045166 | ... | ... | 291'2 | 1'2 | 292'4 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.017387 |
| -0.042116 | ... | ... | 271'2 | 1'2 | 272'4 | 7200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.020537 |
| -0.039057 | ... | ... | 251'2 | 1'2 | 252'4 | 7400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.026444 |
| -0.038167 | ... | ... | 231'3 | 1'2 | 232'5 | 7600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.031663 |
| -0.039352 | ... | ... | 211'5 | 1'2 | 212'7 | 7800 | 1'3 | 0'0 | 1'3 | ... | ... | -0.036273 |
| -0.044393 | ... | ... | 192'0 | 1'3 | 193'3 | 8000 | 2'0 | 0'1 | 1'7 | ... | ... | -0.04719 |
| -0.052539 | ... | ... | 172'6 | 1'3 | 174'1 | 8200 | 2'6 | 0'1 | 2'5 | ... | ... | -0.058272 |
| -0.064459 | ... | ... | 154'0 | 1'2 | 155'2 | 8400 | 3'7 | 0'0 | 3'7 | ... | ... | -0.072492 |
| -0.082738 | ... | ... | 135'6 | 1'3 | 137'1 | 8600 | 5'5 | 0'0 | 5'5 | 5'5 | 5'5 | -0.09091 |
| -0.103932 | ... | ... | 118'3 | 1'3 | 119'6 | 8800 | 8'1 | 0'0 | 8'1 | 9'3 | 8'2 | -0.111815 |
| -0.127065 | ... | ... | 102'1 | 1'2 | 103'3 | 9000 | 11'5 | 0'0 | 11'5 | 13'0 | 12'0 | -0.134254 |
| -0.149635 | ... | ... | 87'0 | 1'1 | 88'1 | 9200 | 16'3 | -0'1 | 16'4 | 17'1 | 17'1 | -0.15659 |
| -0.170854 | ... | ... | 73'3 | 1'0 | 74'3 | 9400 | 22'3 | -0'2 | 22'5 | 24'6 | 24'6 | -0.175683 |
| -0.18673 | ... | ... | 61'0 | 0'7 | 61'7 | 9600 | 29'5 | -0'4 | 30'1 | 30'5 | 30'5 | -0.189459 |
| -0.196593 | ... | ... | 50'1 | 0'5 | 50'6 | 9800 | 38'3 | -0'5 | 39'0 | ... | ... | -0.197787 |
| -0.200957 | ... | ... | 40'6 | 0'4 | 41'2 | 10000 | 48'5 | -0'6 | 49'3 | 48'6 | 48'6 | -0.200016 |
| -0.198997 | 36'4 | 36'4 | 32'6 | 0'3 | 33'1 | 10200 | 60'3 | -0'7 | 61'2 | ... | ... | -0.196494 |
| -0.191857 | 25'0 | 25'0 | 26'1 | 0'2 | 26'3 | 10400 | 73'3 | -1'0 | 74'3 | ... | ... | -0.187221 |
| -0.181474 | 20'3 | 20'1 | 20'7 | 0'1 | 21'0 | 10600 | 87'7 | -1'1 | 89'0 | ... | ... | -0.175412 |
| -0.1689 | ... | ... | 16'5 | 0'1 | 16'6 | 10800 | 103'3 | -1'1 | 104'4 | ... | ... | -0.160729 |
| -0.154947 | 15'2 | 15'2 | 13'2 | 0'1 | 13'3 | 11000 | 119'7 | -1'1 | 121'0 | ... | ... | -0.145598 |
| -0.140937 | ... | ... | 10'5 | 0'1 | 10'6 | 11200 | 137'1 | -1'1 | 138'2 | ... | ... | -0.130623 |
| -0.127908 | ... | ... | 8'5 | 0'1 | 8'6 | 11400 | 155'0 | -1'1 | 156'1 | ... | ... | -0.116848 |
| -0.11506 | ... | ... | 7'1 | 0'0 | 7'1 | 11600 | 173'2 | -1'2 | 174'4 | ... | ... | -0.103491 |
| -0.103626 | ... | ... | 5'7 | 0'0 | 5'7 | 11800 | 192'0 | -1'1 | 193'1 | ... | ... | -0.093286 |
| -0.094883 | 4'6 | 4'6 | 4'7 | 0'1 | 5'0 | 12000 | 211'0 | -1'1 | 212'1 | ... | ... | -0.084511 |
| -0.086367 | ... | ... | 4'2 | 0'0 | 4'2 | 12200 | 230'1 | -1'2 | 231'3 | ... | ... | -0.076159 |
| -0.078477 | ... | ... | 3'5 | 0'0 | 3'5 | 12400 | 249'4 | -1'2 | 250'6 | ... | ... | -0.070466 |
| -0.071612 | ... | ... | 3'1 | 0'0 | 3'1 | 12600 | 269'0 | -1'2 | 270'2 | ... | ... | -0.066105 |
| -0.066169 | ... | ... | 2'6 | 0'0 | 2'6 | 12800 | 288'5 | -1'1 | 289'6 | ... | ... | -0.063349 |
| -0.060117 | ... | ... | 2'3 | 0'0 | 2'3 | 13000 | 308'2 | -1'2 | 309'4 | ... | ... | -0.060358 |
| -0.055992 | ... | ... | 2'1 | 0'0 | 2'1 | 13200 | 328'0 | -1'2 | 329'2 | ... | ... | -0.05927 |
| -0.051494 | ... | ... | 1'7 | 0'0 | 1'7 | 13400 | 347'6 | -1'2 | 349'0 | ... | ... | -0.058083 |
| -0.046614 | ... | ... | 1'5 | 0'0 | 1'5 | 13600 | 367'5 | -1'2 | 368'7 | ... | ... | -0.05899 |
| -0.044267 | ... | ... | 1'3 | 0'1 | 1'4 | 13800 | 387'5 | -1'1 | 388'6 | ... | ... | -0.062054 |
| -0.041761 | ... | ... | 1'2 | 0'1 | 1'3 | 14000 | 407'4 | -1'2 | 408'6 | ... | ... | -0.062934 |
| -0.035948 | 1'2 | 1'2 | 1'1 | 0'0 | 1'1 | 14200 | 427'4 | -1'2 | 428'6 | ... | ... | -0.065991 |
| -0.036274 | ... | ... | 1'0 | 0'1 | 1'1 | 14400 | 447'4 | -1'2 | 448'6 | ... | ... | -0.069044 |
| -0.033286 | ... | ... | 0'7 | 0'1 | 1'0 | 14600 | 467'4 | -1'2 | 468'6 | ... | ... | -0.072094 |
| -0.030127 | ... | ... | 0'6 | 0'1 | 0'7 | 14800 | 487'4 | -1'2 | 488'6 | ... | ... | -0.075139 |
| -0.026785 | ... | ... | 0'6 | 0'0 | 0'6 | 15000 | 507'4 | -1'2 | 508'6 | ... | ... | -0.07818 |
| -0.026973 | ... | ... | 0'5 | 0'1 | 0'6 | 15200 | 527'4 | -1'2 | 528'6 | ... | ... | -0.081217 |
| -0.023395 | ... | ... | 0'5 | 0'0 | 0'5 | 15400 | 547'4 | -1'2 | 548'6 | ... | ... | -0.08425 |
| -0.023543 | ... | ... | 0'4 | 0'1 | 0'5 | 15600 | 567'4 | -1'2 | 568'6 | ... | ... | -0.087279 |
| -0.019708 | ... | ... | 0'4 | 0'0 | 0'4 | 15800 | 587'4 | -1'2 | 588'6 | ... | ... | -0.090303 |
| -0.01982 | ... | ... | 0'4 | 0'0 | 0'4 | 16000 | 607'4 | -1'2 | 608'6 | ... | ... | -0.093323 |
| -0.019928 | ... | ... | 0'3 | 0'1 | 0'4 | 16200 | 627'4 | -1'2 | 628'6 | ... | ... | -0.096339 |
| -0.015771 | ... | ... | 0'3 | 0'0 | 0'3 | 16400 | 647'4 | -1'2 | 648'6 | ... | ... | -0.099351 |
| -0.015848 | ... | ... | 0'3 | 0'0 | 0'3 | 16600 | 667'4 | -1'2 | 668'6 | ... | ... | -0.102358 |
| -0.015923 | ... | ... | 0'3 | 0'0 | 0'3 | 16800 | 687'4 | -1'2 | 688'6 | ... | ... | -0.10536 |
| -0.015995 | ... | ... | 0'3 | 0'0 | 0'3 | 17000 | 707'4 | -1'2 | 708'6 | ... | ... | -0.108359 |
| -0.016066 | ... | ... | 0'2 | 0'1 | 0'3 | 17200 | 727'4 | -1'2 | 728'6 | ... | ... | -0.111352 |
| -0.011472 | ... | ... | 0'2 | 0'0 | 0'2 | 17400 | 747'4 | -1'2 | 748'6 | ... | ... | -0.114342 |
| -0.011518 | ... | ... | 0'2 | 0'0 | 0'2 | 17600 | 767'4 | -1'2 | 768'6 | ... | ... | -0.117326 |
| -0.011561 | ... | ... | 0'2 | 0'0 | 0'2 | 17800 | 787'4 | -1'2 | 788'6 | ... | ... | -0.120306 |
| -0.011604 | ... | ... | 0'2 | 0'0 | 0'2 | 18000 | 807'4 | -1'2 | 808'6 | ... | ... | -0.123282 |
| -0.011646 | ... | ... | 0'2 | 0'0 | 0'2 | 18200 | 827'4 | -1'2 | 828'6 | ... | ... | -0.126252 |
| -0.011687 | ... | ... | 0'2 | 0'0 | 0'2 | 18400 | 847'4 | -1'2 | 848'6 | ... | ... | -0.129219 |
| -0.011727 | ... | ... | 0'1 | 0'1 | 0'2 | 18600 | 867'4 | -1'2 | 868'6 | ... | ... | -0.13218 |
| -0.006529 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 907'4 | -1'2 | 908'6 | ... | ... | -0.138089 |
| -0.006621 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1007'4 | -1'2 | 1008'6 | ... | ... | -0.152781 |
| -0.006703 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1107'4 | -1'2 | 1108'6 | ... | ... | -0.167355 |
| -0.006778 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1207'4 | -1'2 | 1208'6 | ... | ... | -0.18181 |
| -0.006848 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1307'4 | -1'2 | 1308'6 | ... | ... | -0.196148 |
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.