Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.037139 | ... | ... | 99.2 | 0.8 | 100 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.047185 |
| -0.03345 | ... | ... | 89.2 | 0.8 | 90 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.046407 |
| -0.029749 | ... | ... | 79.2 | 0.8 | 80 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.045531 |
| -0.061995 | ... | ... | 69.2 | 0.9 | 70.1 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.044543 |
| -0.057866 | ... | ... | 59.3 | 0.8 | 60.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.043399 |
| -0.055753 | ... | ... | 54.3 | 0.8 | 55.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.042759 |
| -0.053608 | ... | ... | 49.3 | 0.8 | 50.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.042052 |
| -0.051409 | ... | ... | 44.3 | 0.8 | 45.1 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.041282 |
| -0.049156 | ... | ... | 39.3 | 0.8 | 40.1 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.040421 |
| -0.04682 | ... | ... | 34.3 | 0.8 | 35.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.039447 |
| -0.044383 | ... | ... | 29.3 | 0.8 | 30.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.038335 |
| -0.041799 | ... | ... | 24.3 | 0.8 | 25.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.03703 |
| -0.038998 | ... | ... | 19.3 | 0.8 | 20.1 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.035445 |
| -0.03585 | ... | ... | 14.3 | 0.8 | 15.1 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.057542 |
| -0.058263 | ... | ... | ... | ... | 14.1 | 27600 | 0.1 | ... | ... | ... | ... | -0.056642 |
| -0.057132 | ... | ... | ... | ... | 13.1 | 27700 | 0.1 | ... | ... | ... | ... | -0.055679 |
| -0.055934 | ... | ... | 11.4 | 0.8 | 12.1 | 27800 | 0.1 | -0.1 | 0.2 | ... | ... | -0.054648 |
| -0.073596 | ... | ... | 10.4 | 0.8 | 11.2 | 27900 | 0.2 | 0 | 0.2 | 0.1 | 0.1 | -0.072713 |
| -0.071729 | ... | ... | 9.4 | 0.8 | 10.2 | 28000 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | -0.070976 |
| -0.085864 | ... | ... | 8.5 | 0.8 | 9.2 | 28100 | 0.2 | -0.1 | 0.3 | ... | ... | -0.085368 |
| -0.097458 | ... | ... | 7.6 | 0.7 | 8.3 | 28200 | 0.3 | -0.1 | 0.4 | ... | ... | -0.097143 |
| -0.118835 | ... | ... | 6.7 | 0.7 | 7.4 | 28300 | 0.4 | -0.2 | 0.5 | ... | ... | -0.118702 |
| -0.134972 | ... | ... | 5.9 | 0.6 | 6.5 | 28400 | 0.5 | -0.2 | 0.7 | ... | ... | -0.134951 |
| -0.155194 | ... | ... | 5.1 | 0.6 | 5.6 | 28500 | 0.6 | -0.3 | 0.9 | ... | ... | -0.155253 |
| -0.17576 | ... | ... | 4.3 | 0.5 | 4.8 | 28600 | 0.8 | -0.3 | 1.1 | ... | ... | -0.17586 |
| -0.200044 | ... | ... | 3.6 | 0.5 | 4.1 | 28700 | 1.1 | -0.3 | 1.4 | ... | ... | -0.200153 |
| -0.212152 | ... | ... | 3 | 0.4 | 3.4 | 28800 | 1.4 | -0.4 | 1.8 | ... | ... | -0.21224 |
| -0.222755 | ... | ... | 2.5 | 0.4 | 2.8 | 28900 | 1.8 | -0.5 | 2.3 | ... | ... | -0.222804 |
| -0.224768 | 2.5 | 2.2 | 2 | 0.3 | 2.3 | 29000 | 2.3 | -0.6 | 2.8 | 3 | 2.1 | -0.224768 |
| -0.222804 | 2 | 1.5 | 1.6 | 0.2 | 1.8 | 29100 | 2.8 | -0.6 | 3.4 | 2.8 | 2.8 | -0.222755 |
| -0.217841 | 1.6 | 1.6 | 1.3 | 0.2 | 1.5 | 29200 | 3.5 | -0.7 | 4.1 | ... | ... | -0.217753 |
| -0.21273 | ... | ... | 1.1 | 0.1 | 1.2 | 29300 | 4.2 | -0.7 | 4.9 | ... | ... | -0.212617 |
| -0.204809 | ... | ... | 0.9 | 0.1 | 1 | 29400 | 5 | -0.7 | 5.7 | ... | ... | -0.20469 |
| -0.1968 | ... | ... | 0.8 | 0.1 | 0.9 | 29500 | 5.8 | -0.8 | 6.6 | ... | ... | -0.188747 |
| -0.182752 | 0.8 | 0.6 | 0.7 | 0.1 | 0.7 | 29600 | 6.7 | -0.8 | 7.5 | ... | ... | -0.182687 |
| -0.172623 | 0.6 | 0.6 | 0.6 | 0 | 0.6 | 29700 | 7.6 | -0.8 | 8.4 | ... | ... | -0.172614 |
| -0.158565 | 0.5 | 0.5 | 0.6 | -0.1 | 0.5 | 29800 | 8.5 | -0.9 | 9.4 | ... | ... | -0.158646 |
| -0.152614 | ... | ... | 0.5 | -0.1 | 0.5 | 29900 | 9.5 | -0.9 | 10.3 | ... | ... | -0.152785 |
| -0.144845 | 0.5 | 0.5 | 0.5 | -0.1 | 0.4 | 30000 | 10.4 | -0.9 | 11.3 | ... | ... | -0.145126 |
| -0.13531 | 0.4 | 0.4 | 0.4 | -0.1 | 0.4 | 30100 | 11.4 | -0.9 | 12.2 | ... | ... | -0.135734 |
| -0.124021 | ... | ... | 0.4 | -0.1 | 0.3 | 30200 | 12.3 | -0.9 | 13.2 | ... | ... | -0.124615 |
| -0.126746 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 30300 | 13.3 | -0.9 | 14.2 | 13.3 | 13.2 | -0.127441 |
| -0.113079 | ... | ... | 0.3 | -0.1 | 0.3 | 30400 | 14.3 | -0.9 | 15.1 | ... | ... | -0.114008 |
| -0.115128 | 0.2 | 0.2 | 0.3 | -0.1 | 0.3 | 30500 | 15.2 | -0.9 | 16.1 | ... | ... | -0.098719 |
| -0.099081 | 0.3 | 0.3 | 0.3 | -0.1 | 0.2 | 30600 | 16.2 | -0.9 | 17.1 | ... | ... | -0.100439 |
| -0.100581 | ... | ... | 0.3 | -0.1 | 0.2 | 30700 | 17.2 | -0.9 | 18.1 | ... | ... | -0.102079 |
| -0.081968 | ... | ... | 0.3 | -0.1 | 0.2 | 30800 | 18.2 | -0.9 | 19 | ... | ... | -0.083896 |
| -0.083011 | ... | ... | 0.2 | -0.1 | 0.2 | 30900 | 19.2 | -0.9 | 20 | ... | ... | -0.085106 |
| -0.084006 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 31000 | 20.2 | -0.9 | 21 | ... | ... | -0.086268 |
| -0.084957 | ... | ... | 0.2 | -0.1 | 0.2 | 31100 | 21.1 | -0.9 | 22 | ... | ... | -0.064939 |
| -0.062639 | ... | ... | 0.2 | -0.1 | 0.1 | 31200 | 22.1 | -0.9 | 23 | ... | ... | -0.065765 |
| -0.06324 | ... | ... | 0.2 | -0.1 | 0.1 | 31300 | 23.1 | -0.9 | 24 | ... | ... | -0.066567 |
| -0.063817 | ... | ... | 0.2 | -0.1 | 0.1 | 31400 | 24.1 | -0.9 | 25 | ... | ... | -0.067349 |
| -0.064372 | ... | ... | 0.2 | -0.1 | 0.1 | 31500 | 25.1 | -0.9 | 26 | ... | ... | -0.068115 |
| -0.06491 | ... | ... | 0.2 | -0.1 | 0.1 | 31600 | 26.1 | -0.8 | 26.9 | ... | ... | -0.068859 |
| -0.065425 | ... | ... | 0.2 | -0.1 | 0.1 | 31700 | 27.1 | -0.9 | 27.9 | ... | ... | -0.042858 |
| -0.065923 | ... | ... | 0.1 | 0 | 0.1 | 31800 | 28.1 | -0.9 | 28.9 | ... | ... | -0.043373 |
| -0.038092 | ... | ... | 0.1 | -0.1 | 0.1 | 31900 | 29.1 | -0.9 | 29.9 | ... | ... | -0.043882 |
| -0.038337 | ... | ... | 0.1 | -0.1 | 0.1 | 32000 | 30.1 | -0.9 | 30.9 | ... | ... | -0.044385 |
| -0.038572 | ... | ... | 0.1 | -0.1 | 0.1 | 32100 | 31.1 | -0.9 | 31.9 | ... | ... | -0.044882 |
| -0.038801 | 0.1 | 0.1 | 0.1 | -0.1 | 0.1 | 32200 | 32.1 | -0.9 | 32.9 | ... | ... | -0.045375 |
| -0.039451 | ... | ... | 0.1 | -0.1 | 0.1 | 32500 | 35.1 | -0.8 | 35.9 | ... | ... | -0.046824 |
| -0.040424 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 33000 | 40.1 | -0.8 | 40.9 | 40.1 | 40.1 | -0.049161 |
| -0.041286 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 45.1 | -0.8 | 45.9 | ... | ... | -0.051416 |
| -0.042058 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 50.1 | -0.8 | 50.9 | ... | ... | -0.053619 |
| -0.04277 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 55.1 | -0.8 | 55.9 | ... | ... | -0.055764 |
| -0.043406 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 60.1 | -0.8 | 60.9 | ... | ... | -0.057883 |
| -0.044011 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 65.1 | -0.8 | 65.8 | ... | ... | -0.059968 |
| -0.044558 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 70.1 | -0.8 | 70.8 | ... | ... | -0.062023 |
| -0.045076 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 75 | -0.8 | 75.8 | ... | ... | -0.027908 |
| -0.045559 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 80 | -0.8 | 80.8 | ... | ... | -0.029766 |
| -0.046014 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 85 | -0.8 | 85.8 | ... | ... | -0.031624 |
| -0.046443 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 90 | -0.8 | 90.8 | ... | ... | -0.033481 |
| -0.04685 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 95 | -0.8 | 95.8 | ... | ... | -0.035338 |
| -0.047239 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 100 | -0.8 | 100.8 | ... | ... | -0.037194 |
| -0.047954 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 110 | -0.8 | 110.8 | ... | ... | -0.040905 |
| -0.04862 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 120 | -0.8 | 120.8 | ... | ... | -0.044613 |
| -0.049222 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 130 | -0.8 | 130.8 | ... | ... | -0.048317 |
| -0.049784 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 140 | -0.8 | 140.8 | ... | ... | -0.052017 |
| -0.050308 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 150 | -0.8 | 150.8 | ... | ... | -0.055714 |
| -0.0508 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 160 | -0.8 | 160.8 | ... | ... | -0.05941 |
| -0.051259 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 170 | -0.8 | 170.8 | ... | ... | -0.063105 |
| -0.051689 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 180 | -0.8 | 180.8 | ... | ... | -0.066797 |
| -0.052106 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 190 | -0.8 | 190.8 | ... | ... | -0.070486 |
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.