Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.038202 | ... | ... | 144.4 | 2.1 | 146.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.007336 |
| -0.036951 | ... | ... | 139.4 | 2.1 | 141.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.0073 |
| -0.035691 | ... | ... | 134.4 | 2.1 | 136.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.007263 |
| -0.034425 | ... | ... | 129.4 | 2.1 | 131.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.007224 |
| -0.033152 | ... | ... | 124.4 | 2.1 | 126.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.007183 |
| -0.031874 | ... | ... | 119.4 | 2.1 | 121.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.00714 |
| -0.03059 | ... | ... | 114.4 | 2.1 | 116.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.007095 |
| -0.029302 | ... | ... | 109.4 | 2.1 | 111.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.007048 |
| -0.02801 | ... | ... | 104.4 | 2.1 | 106.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.006998 |
| -0.026714 | ... | ... | 99.4 | 2.1 | 101.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.006946 |
| -0.025415 | ... | ... | 94.4 | 2.1 | 96.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.006891 |
| -0.024112 | ... | ... | 89.4 | 2.1 | 91.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.006833 |
| -0.022807 | ... | ... | 84.4 | 2.1 | 86.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.006772 |
| -0.021499 | ... | ... | 79.4 | 2.1 | 81.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.006707 |
| -0.020189 | ... | ... | 74.4 | 2.1 | 76.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.006638 |
| -0.018877 | ... | ... | 69.4 | 2.1 | 71.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.006564 |
| -0.017564 | ... | ... | 64.4 | 2.1 | 66.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.006485 |
| -0.016248 | ... | ... | 59.4 | 2.1 | 61.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.0064 |
| -0.014932 | ... | ... | 54.4 | 2.1 | 56.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.006308 |
| -0.013614 | ... | ... | 49.4 | 2.1 | 51.5 | 24000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.006207 |
| -0.012295 | ... | ... | 44.5 | 2.1 | 46.5 | 24500 | 0.1 | -0.1 | 0.1 | ... | ... | -0.006097 |
| -0.01455 | ... | ... | 39.5 | 2.1 | 41.6 | 25000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.010481 |
| -0.016546 | ... | ... | 34.6 | 2 | 36.6 | 25500 | 0.2 | -0.1 | 0.3 | ... | ... | -0.017645 |
| -0.021196 | ... | ... | 29.8 | 2 | 31.7 | 26000 | 0.3 | -0.2 | 0.5 | 0.3 | 0.3 | -0.023298 |
| -0.029911 | ... | ... | 25.1 | 1.9 | 26.9 | 26500 | 0.5 | -0.2 | 0.7 | 0.6 | 0.5 | -0.032689 |
| -0.044111 | ... | ... | 20.6 | 1.8 | 22.3 | 27000 | 0.9 | -0.4 | 1.2 | 1.1 | 0.9 | -0.045269 |
| -0.060577 | ... | ... | 16.5 | 1.5 | 18 | 27500 | 1.5 | -0.6 | 2.1 | 2 | 1.5 | -0.062063 |
| -0.080058 | ... | ... | 12.9 | 1.2 | 14.1 | 28000 | 2.6 | -0.9 | 3.5 | 3.3 | 2.7 | -0.080448 |
| -0.096374 | ... | ... | 9.9 | 0.9 | 10.8 | 28500 | 4.3 | -1.2 | 5.5 | 4.8 | 4.8 | -0.096715 |
| -0.106409 | 8.5 | 7.6 | 7.5 | 0.6 | 8.1 | 29000 | 6.7 | -1.5 | 8.1 | 8.2 | 6.3 | -0.107232 |
| -0.10939 | 5.7 | 5.5 | 5.6 | 0.4 | 6 | 29500 | 9.5 | -1.8 | 11.2 | ... | ... | -0.108432 |
| -0.104973 | 4.7 | 4.2 | 4.2 | 0.2 | 4.4 | 30000 | 12.8 | -1.9 | 14.7 | 13.5 | 13.5 | -0.10369 |
| -0.096486 | 3.4 | 3.1 | 3.1 | 0.1 | 3.2 | 30500 | 16.6 | -2 | 18.6 | ... | ... | -0.094974 |
| -0.084884 | 2.2 | 2.2 | 2.3 | 0 | 2.3 | 31000 | 20.7 | -2.1 | 22.8 | 21.7 | 21.7 | -0.083321 |
| -0.073975 | 1.8 | 1.6 | 1.7 | 0 | 1.7 | 31500 | 25.1 | -2.2 | 27.2 | ... | ... | -0.071034 |
| -0.062737 | 1.3 | 1.3 | 1.3 | -0.1 | 1.2 | 32000 | 29.6 | -2.2 | 31.8 | ... | ... | -0.059926 |
| -0.053471 | 1 | 1 | 1 | -0.1 | 0.9 | 32500 | 34.3 | -2.1 | 36.4 | ... | ... | -0.051028 |
| -0.043743 | 0.8 | 0.7 | 0.7 | -0.1 | 0.7 | 33000 | 39.1 | -2.2 | 41.2 | ... | ... | -0.041944 |
| -0.037087 | ... | ... | 0.6 | -0.1 | 0.5 | 33500 | 43.9 | -2.1 | 46 | ... | ... | -0.036125 |
| -0.032136 | ... | ... | 0.5 | -0.1 | 0.4 | 34000 | 48.8 | -2.1 | 50.9 | ... | ... | -0.032167 |
| -0.026326 | ... | ... | 0.4 | -0.1 | 0.3 | 34500 | 53.7 | -2.1 | 55.8 | ... | ... | -0.027636 |
| -0.023278 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 58.6 | -2.2 | 60.8 | ... | ... | -0.022523 |
| -0.019853 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 63.6 | -2.1 | 65.7 | ... | ... | -0.023864 |
| -0.016014 | ... | ... | 0.2 | -0.1 | 0.2 | 36000 | 68.6 | -2.1 | 70.7 | ... | ... | -0.021723 |
| -0.016233 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 73.5 | -2.1 | 75.6 | ... | ... | -0.019422 |
| -0.011823 | 0.2 | 0.2 | 0.1 | 0 | 0.1 | 37000 | 78.5 | -2.1 | 80.6 | ... | ... | -0.020739 |
| -0.011955 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 83.5 | -2.1 | 85.6 | ... | ... | -0.022056 |
| -0.012079 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 88.5 | -2.1 | 90.6 | ... | ... | -0.023372 |
| -0.006863 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 93.5 | -2.1 | 95.6 | ... | ... | -0.024687 |
| -0.006921 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 98.5 | -2.1 | 100.6 | ... | ... | -0.026001 |
| -0.006976 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 103.5 | -2.1 | 105.6 | ... | ... | -0.027315 |
| -0.007028 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 108.5 | -2.1 | 110.6 | ... | ... | -0.028628 |
| -0.007078 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 113.5 | -2.1 | 115.6 | ... | ... | -0.02994 |
| -0.007126 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 118.5 | -2.1 | 120.6 | ... | ... | -0.031252 |
| -0.007173 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 123.5 | -2.1 | 125.6 | ... | ... | -0.032562 |
| -0.007216 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 128.5 | -2.1 | 130.6 | ... | ... | -0.033872 |
| -0.007259 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 133.5 | -2.1 | 135.6 | ... | ... | -0.03518 |
| -0.0073 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 138.5 | -2.1 | 140.6 | ... | ... | -0.036488 |
| -0.00734 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 143.5 | -2.1 | 145.6 | ... | ... | -0.037794 |
| -0.007378 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 148.5 | -2.1 | 150.6 | ... | ... | -0.0391 |
| -0.007415 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 153.5 | -2.1 | 155.6 | ... | ... | -0.040405 |
| -0.007451 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 158.5 | -2.1 | 160.6 | ... | ... | -0.041709 |
| -0.007486 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 163.5 | -2.1 | 165.6 | ... | ... | -0.043012 |
| -0.007519 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 168.5 | -2.1 | 170.6 | ... | ... | -0.044314 |
| -0.007551 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 173.5 | -2.1 | 175.6 | ... | ... | -0.045616 |
| -0.007583 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 178.5 | -2.1 | 180.6 | ... | ... | -0.046916 |
| -0.007614 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 183.5 | -2.1 | 185.6 | ... | ... | -0.048215 |
| -0.007644 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 188.5 | -2.1 | 190.6 | ... | ... | -0.049513 |
| -0.007674 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 193.5 | -2.1 | 195.6 | ... | ... | -0.050811 |
| -0.007702 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 198.5 | -2.1 | 200.6 | ... | ... | -0.052107 |
| -0.00773 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 203.5 | -2.1 | 205.6 | ... | ... | -0.053402 |
| -0.007757 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 208.5 | -2.1 | 210.6 | ... | ... | -0.054697 |
| -0.007783 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 213.5 | -2.1 | 215.6 | ... | ... | -0.05599 |
| -0.007809 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 218.5 | -2.1 | 220.6 | ... | ... | -0.057282 |
| -0.007834 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 223.5 | -2.1 | 225.6 | ... | ... | -0.058574 |
| -0.007859 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 228.5 | -2.1 | 230.6 | ... | ... | -0.059864 |
| -0.007907 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 238.5 | -2.1 | 240.6 | ... | ... | -0.062441 |
| -0.007952 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 248.5 | -2.1 | 250.6 | ... | ... | -0.065014 |
| -0.007997 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 258.5 | -2.1 | 260.6 | ... | ... | -0.067583 |
| -0.008039 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 268.5 | -2.1 | 270.6 | ... | ... | -0.070147 |
| -0.008079 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 278.5 | -2.1 | 280.6 | ... | ... | -0.072708 |
| -0.008118 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 288.5 | -2.1 | 290.6 | ... | ... | -0.075264 |
| -0.008156 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 298.5 | -2.1 | 300.6 | ... | ... | -0.077816 |
| -0.008193 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 308.5 | -2.1 | 310.6 | ... | ... | -0.080364 |
| -0.008228 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 318.5 | -2.1 | 320.6 | ... | ... | -0.082908 |
| -0.008262 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 328.5 | -2.1 | 330.6 | ... | ... | -0.085448 |
| -0.008296 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 338.5 | -2.1 | 340.6 | ... | ... | -0.087983 |
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.