Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011723 | ... | ... | 175.4 | 0 | 175.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.008835 |
| -0.010436 | ... | ... | 170.4 | 0 | 170.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.008801 |
| -0.009135 | ... | ... | 165.4 | 0 | 165.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.008766 |
| -0.007819 | ... | ... | 160.4 | 0 | 160.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.008729 |
| -0.006486 | ... | ... | 155.4 | 0 | 155.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.008691 |
| -0.005135 | ... | ... | 150.4 | 0 | 150.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.008651 |
| -0.003764 | ... | ... | 145.4 | 0 | 145.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.008609 |
| -0.002367 | ... | ... | 140.4 | 0 | 140.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.008566 |
| -0.000944 | ... | ... | 135.4 | 0 | 135.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.00852 |
| 0.000515 | ... | ... | 130.4 | 0 | 130.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.008473 |
| 0.002017 | ... | ... | 125.4 | 0 | 125.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.008423 |
| 0.003577 | ... | ... | 120.4 | 0 | 120.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.008372 |
| 0.006982 | ... | ... | 110.4 | 0 | 110.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.008262 |
| 0.010082 | ... | ... | 100.4 | 0 | 100.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.008141 |
| 0.009581 | ... | ... | 95.4 | 0 | 95.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.008075 |
| 0.009081 | ... | ... | 90.4 | 0 | 90.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.008007 |
| 0.00858 | ... | ... | 85.4 | 0 | 85.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.007934 |
| 0.00808 | ... | ... | 80.4 | 0 | 80.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.007856 |
| 0.007579 | ... | ... | 75.4 | 0 | 75.4 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.007774 |
| 0.007078 | ... | ... | 70.4 | 0 | 70.4 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.007687 |
| 0.006578 | ... | ... | 65.4 | 0 | 65.4 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.013422 |
| 0.006077 | ... | ... | 60.4 | 0 | 60.4 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.013226 |
| 0.005577 | ... | ... | 55.5 | 0 | 55.5 | 26500 | 0.2 | 0 | 0.2 | ... | ... | -0.018033 |
| 0.005076 | ... | ... | 50.5 | 0 | 50.5 | 27000 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.017696 |
| 0.004575 | ... | ... | 45.6 | 0 | 45.6 | 27500 | 0.3 | 0.1 | 0.2 | ... | ... | -0.025882 |
| 0.001037 | 42.2 | 42.2 | 40.6 | 0 | 40.6 | 28000 | 0.3 | 0 | 0.3 | 0.4 | 0.3 | -0.029033 |
| -0.013204 | ... | ... | 35.8 | 0 | 35.8 | 28500 | 0.4 | 0 | 0.4 | 0.5 | 0.4 | -0.035037 |
| -0.023354 | 32.4 | 32.4 | 31 | -0.1 | 30.9 | 29000 | 0.6 | -0.1 | 0.6 | 0.7 | 0.6 | -0.042771 |
| -0.036851 | 27 | 27 | 26.3 | -0.1 | 26.2 | 29500 | 0.8 | -0.1 | 0.9 | 1 | 0.8 | -0.053539 |
| -0.039062 | ... | ... | 25.4 | -0.2 | 25.2 | 29600 | 0.9 | -0.2 | 1 | 1 | 1 | -0.05529 |
| -0.053081 | ... | ... | 21.8 | -0.2 | 21.6 | 30000 | 1.2 | -0.3 | 1.5 | 1.5 | 1.4 | -0.066961 |
| -0.065762 | ... | ... | 19.3 | -0.3 | 19 | 30300 | 1.6 | -0.3 | 1.9 | 1.9 | 1.5 | -0.077849 |
| -0.069729 | ... | ... | 18.4 | -0.3 | 18.1 | 30400 | 1.8 | -0.3 | 2.1 | 2.2 | 1.7 | -0.081272 |
| -0.07485 | ... | ... | 17.6 | -0.3 | 17.3 | 30500 | 2 | -0.3 | 2.3 | 2.4 | 1.9 | -0.085798 |
| -0.079371 | ... | ... | 16.8 | -0.3 | 16.5 | 30600 | 2.2 | -0.3 | 2.5 | ... | ... | -0.089782 |
| -0.083328 | ... | ... | 16.1 | -0.4 | 15.7 | 30700 | 2.4 | -0.4 | 2.7 | 2.8 | 2.2 | -0.093249 |
| -0.088077 | ... | ... | 15.3 | -0.4 | 15 | 30800 | 2.6 | -0.4 | 3 | 3.1 | 2.4 | -0.096216 |
| -0.092164 | ... | ... | 14.6 | -0.4 | 14.2 | 30900 | 2.9 | -0.4 | 3.2 | 3.3 | 2.6 | -0.101129 |
| -0.096806 | ... | ... | 13.9 | -0.4 | 13.5 | 31000 | 3.1 | -0.4 | 3.5 | 3.7 | 2.8 | -0.104171 |
| -0.100718 | ... | ... | 13.2 | -0.4 | 12.8 | 31100 | 3.4 | -0.4 | 3.8 | 3.9 | 3.1 | -0.10774 |
| -0.103934 | ... | ... | 12.5 | -0.4 | 12.1 | 31200 | 3.8 | -0.4 | 4.1 | 4.2 | 3.4 | -0.111698 |
| -0.107499 | ... | ... | 11.9 | -0.4 | 11.5 | 31300 | 4.1 | -0.4 | 4.5 | 4.2 | 3.9 | -0.113915 |
| -0.110318 | ... | ... | 11.2 | -0.4 | 10.8 | 31400 | 4.5 | -0.4 | 4.8 | 4.5 | 4.2 | -0.117445 |
| -0.113359 | 10.7 | 10.6 | 10.6 | -0.4 | 10.2 | 31500 | 4.9 | -0.4 | 5.2 | 5.3 | 4.4 | -0.120215 |
| -0.116544 | ... | ... | 10 | -0.4 | 9.7 | 31600 | 5.3 | -0.4 | 5.6 | ... | ... | -0.122251 |
| -0.118927 | ... | ... | 9.5 | -0.4 | 9.1 | 31700 | 5.7 | -0.4 | 6.1 | ... | ... | -0.124457 |
| -0.120534 | ... | ... | 8.9 | -0.4 | 8.6 | 31800 | 6.2 | -0.4 | 6.5 | 6.7 | 6.7 | -0.125918 |
| -0.122242 | ... | ... | 8.4 | -0.3 | 8.1 | 31900 | 6.7 | -0.4 | 7 | ... | ... | -0.127509 |
| -0.123179 | 7.2 | 7.2 | 7.9 | -0.4 | 7.6 | 32000 | 7.2 | -0.4 | 7.5 | 7.2 | 7.2 | -0.128359 |
| -0.124212 | ... | ... | 7.4 | -0.3 | 7.1 | 32100 | 7.7 | -0.3 | 8 | ... | ... | -0.129336 |
| -0.124495 | ... | ... | 7 | -0.3 | 6.7 | 32200 | 8.3 | -0.3 | 8.6 | ... | ... | -0.129593 |
| -0.124036 | ... | ... | 6.5 | -0.3 | 6.2 | 32300 | 8.8 | -0.3 | 9.1 | 8.4 | 8.4 | -0.129138 |
| -0.123717 | 6.5 | 6.5 | 6.1 | -0.3 | 5.8 | 32400 | 9.4 | -0.3 | 9.7 | ... | ... | -0.128853 |
| -0.122683 | 5.3 | 5.3 | 5.7 | -0.3 | 5.4 | 32500 | 10 | -0.3 | 10.3 | ... | ... | -0.127885 |
| -0.121859 | 5.4 | 5.3 | 5.4 | -0.3 | 5.1 | 32600 | 10.7 | -0.3 | 11 | ... | ... | -0.127154 |
| -0.120365 | ... | ... | 5 | -0.3 | 4.7 | 32700 | 11.3 | -0.3 | 11.6 | ... | ... | -0.125784 |
| -0.119183 | ... | ... | 4.7 | -0.3 | 4.4 | 32800 | 12 | -0.3 | 12.3 | ... | ... | -0.123775 |
| -0.117392 | ... | ... | 4.4 | -0.3 | 4.1 | 32900 | 12.7 | -0.3 | 13 | ... | ... | -0.12213 |
| -0.114988 | 4.3 | 3.7 | 4.1 | -0.3 | 3.8 | 33000 | 13.4 | -0.3 | 13.7 | ... | ... | -0.120949 |
| -0.113071 | ... | ... | 3.8 | -0.3 | 3.6 | 33100 | 14.1 | -0.3 | 14.4 | ... | ... | -0.118176 |
| -0.110616 | ... | ... | 3.6 | -0.3 | 3.3 | 33200 | 14.9 | -0.3 | 15.2 | ... | ... | -0.115941 |
| -0.107617 | 3.2 | 3.2 | 3.4 | -0.3 | 3.1 | 33300 | 15.7 | -0.3 | 15.9 | ... | ... | -0.11437 |
| -0.105326 | 2.9 | 2.9 | 3.1 | -0.3 | 2.9 | 33400 | 16.4 | -0.3 | 16.7 | ... | ... | -0.111158 |
| -0.102583 | ... | ... | 2.9 | -0.3 | 2.7 | 33500 | 17.3 | -0.2 | 17.5 | ... | ... | -0.109971 |
| -0.100754 | ... | ... | ... | ... | 2.5 | 33600 | 18.1 | ... | ... | ... | ... | -0.107143 |
| -0.089994 | 2 | 2 | 2.1 | -0.2 | 1.9 | 34000 | 21.5 | -0.2 | 21.6 | ... | ... | -0.097728 |
| -0.076301 | 1.5 | 1.4 | 1.5 | -0.2 | 1.4 | 34500 | 25.9 | -0.2 | 26.1 | ... | ... | -0.086058 |
| -0.065197 | ... | ... | 1.1 | -0.1 | 1 | 35000 | 30.6 | -0.1 | 30.7 | ... | ... | -0.077112 |
| -0.055316 | ... | ... | 0.9 | -0.1 | 0.8 | 35500 | 35.3 | -0.1 | 35.4 | ... | ... | -0.06954 |
| -0.04863 | ... | ... | 0.7 | -0.1 | 0.6 | 36000 | 40.1 | -0.1 | 40.2 | ... | ... | -0.062369 |
| -0.040367 | ... | ... | 0.5 | -0.1 | 0.5 | 36500 | 45 | 0 | 45 | ... | ... | -0.059272 |
| -0.037852 | ... | ... | 0.4 | 0 | 0.4 | 37000 | 49.9 | 0 | 49.9 | ... | ... | -0.055491 |
| -0.03099 | ... | ... | 0.4 | -0.1 | 0.3 | 37500 | 54.8 | -0.1 | 54.9 | ... | ... | -0.051069 |
| -0.027391 | ... | ... | 0.3 | -0.1 | 0.3 | 38000 | 59.8 | -0.1 | 59.8 | ... | ... | -0.049435 |
| -0.027864 | ... | ... | 0.3 | 0 | 0.3 | 38500 | 64.8 | 0 | 64.8 | ... | ... | -0.051021 |
| -0.023709 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 69.7 | 0 | 69.7 | ... | ... | -0.049058 |
| -0.024043 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 74.7 | -0.1 | 74.7 | ... | ... | -0.046888 |
| -0.019324 | ... | ... | 0.2 | 0 | 0.2 | 40000 | 79.7 | 0 | 79.7 | ... | ... | -0.048292 |
| -0.019762 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 89.7 | 0 | 89.7 | ... | ... | -0.051048 |
| -0.014462 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 99.6 | 0 | 99.6 | ... | ... | -0.049856 |
| -0.014704 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 109.6 | 0 | 109.6 | ... | ... | -0.052464 |
| -0.014927 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 119.6 | 0 | 119.6 | ... | ... | -0.055043 |
| -0.015131 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 129.6 | 0 | 129.6 | ... | ... | -0.057598 |
| -0.008572 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 139.6 | 0 | 139.6 | ... | ... | -0.060134 |
| -0.008663 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 149.6 | 0 | 149.6 | ... | ... | -0.062653 |
| -0.008748 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 159.6 | 0 | 159.6 | ... | ... | -0.065156 |
| -0.008828 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 169.6 | 0 | 169.6 | ... | ... | -0.067646 |
| -0.008903 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 179.6 | 0 | 179.6 | ... | ... | -0.070126 |
| -0.008975 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 189.6 | 0 | 189.6 | ... | ... | -0.072595 |
| -0.009043 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 199.6 | 0 | 199.6 | ... | ... | -0.075054 |
| -0.009106 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 209.6 | 0 | 209.6 | ... | ... | -0.077504 |
| -0.009167 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 219.6 | 0 | 219.6 | ... | ... | -0.079946 |
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.