Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010899 | ... | ... | 137.4 | 0 | 137.4 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.011772 |
| -0.009317 | ... | ... | 132.4 | 0 | 132.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.01171 |
| -0.007715 | ... | ... | 126.8 | 0.6 | 127.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.011645 |
| -0.006089 | ... | ... | 122.4 | 0 | 122.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.011577 |
| -0.004437 | ... | ... | 116.8 | 0.6 | 117.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.011505 |
| -0.002752 | ... | ... | 112.4 | 0 | 112.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.011431 |
| -0.001027 | ... | ... | 106.8 | 0.6 | 107.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.011352 |
| 0.00075 | ... | ... | 101.8 | 0.6 | 102.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.011268 |
| 0.002597 | ... | ... | 96.8 | 0.6 | 97.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.011182 |
| 0.00455 | ... | ... | 91.8 | 0.6 | 92.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011089 |
| 0.006683 | ... | ... | 86.8 | 0.6 | 87.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.010992 |
| 0.009325 | ... | ... | 81.8 | 0.6 | 82.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.010888 |
| 0.008961 | ... | ... | 76.8 | 0.6 | 77.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.010777 |
| 0.008383 | ... | ... | 72.4 | 0 | 72.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.010661 |
| 0.007806 | ... | ... | 66.8 | 0.6 | 67.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.010534 |
| 0.007229 | ... | ... | 62.4 | 0 | 62.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.010399 |
| 0.006651 | ... | ... | 56.8 | 0.6 | 57.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.010253 |
| 0.006074 | ... | ... | 52.4 | 0 | 52.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.010093 |
| 0.005496 | ... | ... | 46.8 | 0.6 | 47.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.009919 |
| 0.004919 | ... | ... | 42.4 | 0 | 42.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.009724 |
| 0.004342 | ... | ... | 36.8 | 0.6 | 37.4 | 24000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.009508 |
| 0.003764 | ... | ... | 32.5 | 0 | 32.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.009262 |
| 0.003187 | ... | ... | 26.9 | 0.6 | 27.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.015633 |
| 0.001363 | ... | ... | 22.6 | 0 | 22.6 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.025622 |
| -0.016635 | 20.3 | 20.3 | 17.2 | 0.6 | 17.7 | 26000 | 0.4 | 0 | 0.4 | 0.4 | 0.4 | -0.036586 |
| -0.020987 | ... | ... | 16.2 | 0.6 | 16.8 | 26100 | 0.4 | 0 | 0.4 | 0.4 | 0.4 | -0.039707 |
| -0.028893 | ... | ... | 15.3 | 0.6 | 15.9 | 26200 | 0.5 | -0.1 | 0.5 | 0.5 | 0.5 | -0.042509 |
| -0.032048 | ... | ... | 14.4 | 0.6 | 14.9 | 26300 | 0.6 | -0.1 | 0.6 | ... | ... | -0.048167 |
| -0.038217 | ... | ... | 13.5 | 0.6 | 14 | 26400 | 0.6 | -0.1 | 0.7 | ... | ... | -0.050186 |
| -0.043535 | ... | ... | 13.1 | 0 | 13.1 | 26500 | 0.7 | 0 | 0.7 | ... | ... | -0.05467 |
| -0.050818 | ... | ... | 11.7 | 0.6 | 12.3 | 26600 | 0.9 | -0.1 | 1 | ... | ... | -0.06101 |
| -0.054478 | ... | ... | 10.9 | 0.5 | 11.4 | 26700 | 1 | -0.1 | 1.1 | 0.8 | 0.8 | -0.066338 |
| -0.06201 | ... | ... | 10.1 | 0.5 | 10.6 | 26800 | 1.2 | -0.2 | 1.3 | ... | ... | -0.070732 |
| -0.068142 | ... | ... | 9.3 | 0.5 | 9.8 | 26900 | 1.4 | -0.2 | 1.5 | ... | ... | -0.076161 |
| -0.074833 | ... | ... | 8.6 | 0.5 | 9 | 27000 | 1.6 | -0.2 | 1.8 | 1.6 | 1 | -0.082179 |
| -0.080025 | ... | ... | 7.8 | 0.5 | 8.3 | 27100 | 1.9 | -0.1 | 2 | 2 | 1.9 | -0.088413 |
| -0.085341 | ... | ... | 7.1 | 0.5 | 7.6 | 27200 | 2.2 | -0.2 | 2.4 | 2.2 | 1.7 | -0.093093 |
| -0.09049 | ... | ... | 6.9 | 0 | 6.9 | 27300 | 2.6 | 0 | 2.6 | ... | ... | -0.097689 |
| -0.095261 | ... | ... | 6.3 | 0 | 6.3 | 27400 | 2.9 | 0 | 2.9 | ... | ... | -0.100697 |
| -0.099517 | ... | ... | 5.8 | 0 | 5.8 | 27500 | 3.4 | 0 | 3.4 | ... | ... | -0.104657 |
| -0.101984 | ... | ... | 5.2 | 0 | 5.2 | 27600 | 3.8 | 0 | 3.8 | ... | ... | -0.106909 |
| -0.103913 | ... | ... | 4.7 | 0 | 4.7 | 27700 | 4.3 | 0 | 4.3 | ... | ... | -0.108698 |
| -0.104113 | ... | ... | 4.2 | 0 | 4.2 | 27800 | 4.8 | 0 | 4.8 | ... | ... | -0.108833 |
| -0.104997 | ... | ... | 3.8 | 0 | 3.8 | 27900 | 5.4 | 0 | 5.4 | ... | ... | -0.109724 |
| -0.104252 | 3.1 | 3.1 | 3.1 | 0.4 | 3.4 | 28000 | 6 | -0.3 | 6.3 | 4.3 | 4.3 | -0.10906 |
| -0.10318 | ... | ... | 3.1 | 0 | 3.1 | 28100 | 6.7 | 0 | 6.7 | ... | ... | -0.108139 |
| -0.101953 | ... | ... | 2.8 | 0 | 2.8 | 28200 | 7.4 | 0 | 7.4 | ... | ... | -0.107123 |
| -0.099361 | ... | ... | 2.5 | 0 | 2.5 | 28300 | 8.1 | 0 | 8.1 | ... | ... | -0.104812 |
| -0.096922 | ... | ... | 2.2 | 0 | 2.2 | 28400 | 8.8 | 0 | 8.8 | ... | ... | -0.102706 |
| -0.09492 | ... | ... | 2 | 0 | 2 | 28500 | 9.6 | 0 | 9.6 | ... | ... | -0.101066 |
| -0.09193 | ... | ... | 1.8 | 0 | 1.8 | 28600 | 10.4 | 0 | 10.4 | ... | ... | -0.098501 |
| -0.089812 | ... | ... | 1.7 | 0 | 1.7 | 28700 | 11.2 | 0 | 11.2 | ... | ... | -0.095022 |
| -0.084965 | ... | ... | 1.5 | 0 | 1.5 | 28800 | 12.1 | 0 | 12.1 | ... | ... | -0.092526 |
| -0.083335 | ... | ... | 1.4 | 0 | 1.4 | 28900 | 12.9 | 0 | 12.9 | ... | ... | -0.089338 |
| -0.078967 | 1.5 | 1 | 1.1 | 0.2 | 1.2 | 29000 | 13.8 | -0.5 | 14.3 | 11.9 | 11.9 | -0.087591 |
| -0.076217 | ... | ... | 1.1 | 0 | 1.1 | 29100 | 14.7 | 0 | 14.7 | ... | ... | -0.085389 |
| -0.07297 | ... | ... | 1 | 0 | 1 | 29200 | 15.6 | 0 | 15.6 | ... | ... | -0.082742 |
| -0.071877 | ... | ... | 1 | 0 | 1 | 29300 | 16.5 | 0 | 16.5 | ... | ... | -0.079653 |
| -0.067778 | ... | ... | 0.9 | 0 | 0.9 | 29400 | 17.5 | 0 | 17.5 | ... | ... | -0.078709 |
| -0.066101 | ... | ... | 0.8 | 0 | 0.8 | 29500 | 18.4 | 0 | 18.4 | ... | ... | -0.07487 |
| -0.064194 | ... | ... | 0.8 | 0 | 0.8 | 29600 | 19.3 | 0 | 19.3 | ... | ... | -0.073412 |
| -0.062062 | ... | ... | 0.7 | 0 | 0.7 | 29700 | 20.3 | 0 | 20.3 | ... | ... | -0.071754 |
| -0.059706 | ... | ... | 0.7 | 0 | 0.7 | 29800 | 21.2 | 0 | 21.2 | ... | ... | -0.069902 |
| -0.057124 | ... | ... | 0.6 | 0 | 0.6 | 29900 | 22.2 | 0 | 22.2 | ... | ... | -0.070946 |
| -0.05785 | 0.8 | 0.6 | 0.5 | 0.1 | 0.6 | 30000 | 23.2 | -0.5 | 23.7 | 24.1 | 20.3 | -0.068824 |
| -0.054962 | ... | ... | 0.6 | 0 | 0.6 | 30100 | 24.1 | 0 | 24.1 | ... | ... | -0.066517 |
| -0.055588 | ... | ... | 0.6 | 0 | 0.6 | 30200 | 25.1 | 0 | 25.1 | ... | ... | -0.067384 |
| -0.049452 | ... | ... | 0.5 | 0 | 0.5 | 30500 | 28 | 0 | 28 | ... | ... | -0.062816 |
| -0.047255 | 0.5 | 0.4 | 0.3 | 0.1 | 0.4 | 31000 | 32.9 | -0.6 | 33.5 | 31.7 | 30 | -0.058469 |
| -0.039325 | ... | ... | 0.3 | 0 | 0.3 | 31500 | 37.9 | 0 | 37.9 | ... | ... | -0.057071 |
| -0.035162 | 0.4 | 0.3 | 0.2 | 0.1 | 0.3 | 32000 | 42.8 | -0.6 | 43.4 | 43.5 | 39.8 | -0.055098 |
| -0.030265 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 47.8 | 0 | 47.8 | ... | ... | -0.052628 |
| -0.030913 | 0.3 | 0.2 | 0.2 | 0.1 | 0.2 | 33000 | 52.7 | -0.6 | 53.3 | ... | ... | -0.049717 |
| -0.02506 | ... | ... | 0.2 | 0 | 0.2 | 33500 | 57.7 | 0 | 57.7 | ... | ... | -0.046404 |
| -0.018365 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 62.7 | -0.6 | 63.3 | ... | ... | -0.048135 |
| -0.018629 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 67.6 | 0 | 67.6 | ... | ... | -0.044352 |
| -0.01066 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 72.6 | -0.6 | 73.2 | ... | ... | -0.045971 |
| -0.01078 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 77.6 | 0 | 77.6 | ... | ... | -0.047573 |
| -0.010891 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 36000 | 82.6 | -0.6 | 83.2 | ... | ... | -0.049161 |
| -0.010997 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 87.6 | 0 | 87.6 | ... | ... | -0.050739 |
| -0.011096 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 92.6 | -0.6 | 93.2 | ... | ... | -0.052306 |
| -0.011191 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 97.6 | 0 | 97.6 | ... | ... | -0.053863 |
| -0.011282 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 102.6 | -0.6 | 103.2 | ... | ... | -0.055413 |
| -0.011366 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 107.6 | 0 | 107.6 | ... | ... | -0.056955 |
| -0.011447 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 112.6 | -0.6 | 113.2 | ... | ... | -0.058491 |
| -0.011527 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 117.6 | 0 | 117.6 | ... | ... | -0.060021 |
| -0.011602 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 122.6 | -0.6 | 123.2 | ... | ... | -0.061545 |
| -0.011674 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 127.6 | 0 | 127.6 | ... | ... | -0.063064 |
| -0.011743 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 132.6 | -0.6 | 133.2 | ... | ... | -0.064578 |
| -0.01181 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 137.6 | 0 | 137.6 | ... | ... | -0.066089 |
| -0.011875 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 142.6 | -0.6 | 143.2 | ... | ... | -0.067595 |
| -0.011936 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 147.6 | 0 | 147.6 | ... | ... | -0.069098 |
| -0.011997 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 152.6 | -0.6 | 153.2 | ... | ... | -0.070597 |
| -0.012055 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 157.6 | 0 | 157.6 | ... | ... | -0.072093 |
| -0.012113 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 162.6 | -0.6 | 163.2 | ... | ... | -0.073586 |
| -0.012167 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 167.6 | 0 | 167.6 | ... | ... | -0.075075 |
| -0.012219 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 172.6 | -0.6 | 173.2 | ... | ... | -0.076562 |
| -0.012321 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 182.6 | -0.6 | 183.2 | ... | ... | -0.079527 |
| -0.012419 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 192.6 | -0.6 | 193.2 | ... | ... | -0.082484 |
| -0.012509 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 202.6 | -0.6 | 203.2 | ... | ... | -0.085431 |
| -0.012596 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 212.6 | -0.6 | 213.2 | ... | ... | -0.08837 |
| -0.01268 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 222.6 | -0.6 | 223.2 | ... | ... | -0.091299 |
| -0.012758 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 232.6 | -0.6 | 233.2 | ... | ... | -0.094222 |
| -0.012834 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 242.6 | -0.6 | 243.2 | ... | ... | -0.097138 |
| -0.012907 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 252.6 | -0.6 | 253.2 | ... | ... | -0.100047 |
| -0.012978 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 262.6 | -0.6 | 263.2 | ... | ... | -0.102949 |
| -0.013044 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 272.6 | -0.6 | 273.2 | ... | ... | -0.105846 |
| -0.013108 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 282.6 | -0.6 | 283.2 | ... | ... | -0.108736 |
| -0.013171 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 292.6 | -0.6 | 293.2 | ... | ... | -0.111619 |
| -0.013232 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 302.6 | -0.6 | 303.2 | ... | ... | -0.114497 |
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.