Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.052077 | ... | ... | 491'2 | 5'4 | 496'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002658 |
| -0.050206 | ... | ... | 471'2 | 5'4 | 476'6 | 5400 | 0'2 | 0'1 | 0'1 | ... | ... | -0.004737 |
| -0.048295 | ... | ... | 451'2 | 5'4 | 456'6 | 5600 | 0'3 | 0'1 | 0'2 | ... | ... | -0.00659 |
| -0.04635 | ... | ... | 431'2 | 5'4 | 436'6 | 5800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006542 |
| -0.044375 | ... | ... | 411'2 | 5'4 | 416'6 | 6000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00822 |
| -0.042372 | ... | ... | 391'2 | 5'4 | 396'6 | 6200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00815 |
| -0.040345 | ... | ... | 371'2 | 5'4 | 376'6 | 6400 | 0'5 | -0'1 | 0'6 | ... | ... | -0.00968 |
| -0.038297 | ... | ... | 351'2 | 5'4 | 356'6 | 6600 | 0'6 | -0'1 | 0'7 | ... | ... | -0.0111 |
| -0.03623 | ... | ... | 331'2 | 5'4 | 336'6 | 6800 | 1'0 | -0'1 | 1'1 | ... | ... | -0.01381 |
| -0.034146 | ... | ... | 311'2 | 5'4 | 316'6 | 7000 | 1'1 | -0'2 | 1'3 | ... | ... | -0.014972 |
| -0.032047 | ... | ... | 291'2 | 5'4 | 296'6 | 7200 | 1'3 | -0'2 | 1'5 | ... | ... | -0.017286 |
| -0.029935 | ... | ... | 271'2 | 5'4 | 276'6 | 7400 | 1'6 | -0'2 | 2'0 | ... | ... | -0.020523 |
| -0.02854 | ... | ... | 251'4 | 5'3 | 256'7 | 7600 | 2'2 | -0'2 | 2'4 | ... | ... | -0.024447 |
| -0.028568 | ... | ... | 232'0 | 5'2 | 237'2 | 7800 | 2'7 | -0'4 | 3'3 | ... | ... | -0.028836 |
| -0.030618 | ... | ... | 213'0 | 5'0 | 218'0 | 8000 | 3'7 | -0'5 | 4'4 | ... | ... | -0.035172 |
| -0.035061 | ... | ... | 194'4 | 4'6 | 199'2 | 8200 | 5'2 | -0'6 | 6'0 | ... | ... | -0.04272 |
| -0.041941 | ... | ... | 176'5 | 4'4 | 181'1 | 8400 | 7'1 | -1'0 | 8'1 | 7'1 | 7'1 | -0.051484 |
| -0.050961 | ... | ... | 159'4 | 4'2 | 163'6 | 8600 | 9'5 | -1'2 | 10'7 | ... | ... | -0.061233 |
| -0.061562 | ... | ... | 143'2 | 4'0 | 147'2 | 8800 | 12'7 | -1'4 | 14'3 | ... | ... | -0.071581 |
| -0.072665 | ... | ... | 128'0 | 3'5 | 131'5 | 9000 | 17'0 | -1'7 | 18'7 | ... | ... | -0.082053 |
| -0.08373 | ... | ... | 113'6 | 3'2 | 117'0 | 9200 | 22'1 | -2'1 | 24'2 | ... | ... | -0.092159 |
| -0.094248 | ... | ... | 100'4 | 3'0 | 103'4 | 9400 | 28'2 | -2'3 | 30'5 | ... | ... | -0.101145 |
| -0.103537 | ... | ... | 88'3 | 2'6 | 91'1 | 9600 | 35'4 | -2'5 | 38'1 | ... | ... | -0.108769 |
| -0.110652 | ... | ... | 77'2 | 2'3 | 79'5 | 9800 | 43'5 | -3'0 | 46'5 | ... | ... | -0.114124 |
| -0.115934 | ... | ... | 67'1 | 2'1 | 69'2 | 10000 | 52'7 | -3'2 | 56'1 | ... | ... | -0.117591 |
| -0.119069 | ... | ... | 58'0 | 1'7 | 59'7 | 10200 | 63'1 | -3'4 | 66'5 | ... | ... | -0.118887 |
| -0.120395 | ... | ... | 50'0 | 1'5 | 51'5 | 10400 | 74'3 | -3'6 | 78'1 | ... | ... | -0.118138 |
| -0.119915 | 42'4 | 42'4 | 43'0 | 1'3 | 44'3 | 10600 | 86'6 | -4'0 | 90'6 | ... | ... | -0.115852 |
| -0.117448 | 38'0 | 36'0 | 36'6 | 1'1 | 37'7 | 10800 | 99'7 | -4'3 | 104'2 | ... | ... | -0.111632 |
| -0.113953 | ... | ... | 31'4 | 0'7 | 32'3 | 11000 | 114'0 | -4'4 | 118'4 | ... | ... | -0.106458 |
| -0.109364 | ... | ... | 26'7 | 0'6 | 27'5 | 11200 | 128'7 | -4'5 | 133'4 | ... | ... | -0.100281 |
| -0.103833 | ... | ... | 22'7 | 0'5 | 23'4 | 11400 | 144'4 | -4'6 | 149'2 | ... | ... | -0.093636 |
| -0.098253 | 19'6 | 19'6 | 19'4 | 0'5 | 20'1 | 11600 | 160'6 | -4'6 | 165'4 | ... | ... | -0.086719 |
| -0.091927 | ... | ... | 16'5 | 0'4 | 17'1 | 11800 | 177'4 | -4'7 | 182'3 | ... | ... | -0.079629 |
| -0.085679 | ... | ... | 14'2 | 0'3 | 14'5 | 12000 | 194'6 | -5'0 | 199'6 | ... | ... | -0.07282 |
| -0.080002 | ... | ... | 12'2 | 0'3 | 12'5 | 12200 | 212'4 | -5'0 | 217'4 | ... | ... | -0.066763 |
| -0.074229 | 10'2 | 10'2 | 10'4 | 0'3 | 10'7 | 12400 | 230'4 | -5'2 | 235'6 | ... | ... | -0.060815 |
| -0.068612 | ... | ... | 9'1 | 0'2 | 9'3 | 12600 | 249'0 | -5'1 | 254'1 | ... | ... | -0.0564 |
| -0.063415 | ... | ... | 7'7 | 0'2 | 8'1 | 12800 | 267'5 | -5'2 | 272'7 | ... | ... | -0.052078 |
| -0.058162 | ... | ... | 6'7 | 0'1 | 7'0 | 13000 | 286'4 | -5'2 | 291'6 | ... | ... | -0.048614 |
| -0.053779 | ... | ... | 6'0 | 0'1 | 6'1 | 13200 | 305'5 | -5'2 | 310'7 | ... | ... | -0.046192 |
| -0.049701 | ... | ... | 5'2 | 0'1 | 5'3 | 13400 | 324'7 | -5'3 | 330'2 | ... | ... | -0.044274 |
| -0.046062 | ... | ... | 4'5 | 0'1 | 4'6 | 13600 | 344'2 | -5'4 | 349'6 | ... | ... | -0.042929 |
| -0.042999 | ... | ... | 4'1 | 0'1 | 4'2 | 13800 | 363'7 | -5'3 | 369'2 | ... | ... | -0.042934 |
| -0.03965 | ... | ... | 3'5 | 0'1 | 3'6 | 14000 | 383'5 | -5'3 | 389'0 | ... | ... | -0.043628 |
| -0.037051 | ... | ... | 3'2 | 0'1 | 3'3 | 14200 | 403'3 | -5'4 | 408'7 | ... | ... | -0.044306 |
| -0.034247 | ... | ... | 2'7 | 0'1 | 3'0 | 14400 | 423'2 | -5'4 | 428'6 | ... | ... | -0.0457 |
| -0.031228 | ... | ... | 2'5 | 0'0 | 2'5 | 14600 | 443'2 | -5'4 | 448'6 | ... | ... | -0.047819 |
| -0.029181 | ... | ... | 2'3 | 0'0 | 2'3 | 14800 | 463'2 | -5'4 | 468'6 | ... | ... | -0.049932 |
| -0.027003 | ... | ... | 2'1 | 0'0 | 2'1 | 15000 | 483'2 | -5'4 | 488'6 | ... | ... | -0.052041 |
| -0.025973 | ... | ... | 1'7 | 0'1 | 2'0 | 15200 | 503'2 | -5'4 | 508'6 | ... | ... | -0.054144 |
| -0.023571 | ... | ... | 1'6 | 0'0 | 1'6 | 15400 | 523'2 | -5'4 | 528'6 | ... | ... | -0.056243 |
| -0.022398 | ... | ... | 1'4 | 0'1 | 1'5 | 15600 | 543'2 | -5'4 | 548'6 | ... | ... | -0.058336 |
| -0.02117 | ... | ... | 1'3 | 0'1 | 1'4 | 15800 | 563'2 | -5'4 | 568'6 | ... | ... | -0.060424 |
| -0.019885 | ... | ... | 1'2 | 0'1 | 1'3 | 16000 | 583'2 | -5'4 | 588'6 | ... | ... | -0.062507 |
| -0.018543 | ... | ... | 1'1 | 0'1 | 1'2 | 16200 | 603'2 | -5'4 | 608'6 | ... | ... | -0.064585 |
| -0.017141 | ... | ... | 1'1 | 0'0 | 1'1 | 16400 | 623'2 | -5'4 | 628'6 | ... | ... | -0.066658 |
| -0.015675 | ... | ... | 1'0 | 0'0 | 1'0 | 16600 | 643'2 | -5'4 | 648'6 | ... | ... | -0.068725 |
| -0.015762 | ... | ... | 0'7 | 0'1 | 1'0 | 16800 | 663'2 | -5'4 | 668'6 | ... | ... | -0.070787 |
| -0.014216 | ... | ... | 0'7 | 0'0 | 0'7 | 17000 | 683'2 | -5'4 | 688'6 | ... | ... | -0.072843 |
| -0.014289 | ... | ... | 0'7 | 0'0 | 0'7 | 17200 | 703'2 | -5'4 | 708'6 | ... | ... | -0.074893 |
| -0.012657 | ... | ... | 0'6 | 0'0 | 0'6 | 17400 | 723'2 | -5'4 | 728'6 | ... | ... | -0.076938 |
| -0.012717 | ... | ... | 0'6 | 0'0 | 0'6 | 17600 | 743'2 | -5'4 | 748'6 | ... | ... | -0.078978 |
| -0.012776 | ... | ... | 0'6 | 0'0 | 0'6 | 17800 | 763'2 | -5'4 | 768'6 | ... | ... | -0.081011 |
| -0.011042 | ... | ... | 0'5 | 0'0 | 0'5 | 18000 | 783'2 | -5'4 | 788'6 | ... | ... | -0.083039 |
| -0.011088 | ... | ... | 0'5 | 0'0 | 0'5 | 18200 | 803'2 | -5'4 | 808'6 | ... | ... | -0.085062 |
| -0.011133 | ... | ... | 0'5 | 0'0 | 0'5 | 18400 | 823'2 | -5'4 | 828'6 | ... | ... | -0.087079 |
| -0.009287 | ... | ... | 0'4 | 0'0 | 0'4 | 18600 | 843'2 | -5'4 | 848'6 | ... | ... | -0.08909 |
| -0.009356 | ... | ... | 0'4 | 0'0 | 0'4 | 19000 | 883'2 | -5'4 | 888'6 | ... | ... | -0.093094 |
| -0.007476 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 983'2 | -5'4 | 988'6 | ... | ... | -0.103004 |
| -0.00538 | ... | ... | 0'2 | 0'0 | 0'2 | 21000 | 1083'2 | -5'4 | 1088'6 | ... | ... | -0.112766 |
| -0.005448 | ... | ... | 0'2 | 0'0 | 0'2 | 22000 | 1183'2 | -5'4 | 1188'6 | ... | ... | -0.122381 |
| -0.003038 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1283'2 | -5'4 | 1288'6 | ... | ... | -0.131847 |
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.