Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.002584 | ... | ... | 112.3 | -2.9 | 109.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.010873 |
| 0.006123 | ... | ... | 102.3 | -2.9 | 99.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.010713 |
| 0.008733 | ... | ... | 92.3 | -2.9 | 89.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.010534 |
| 0.007758 | ... | ... | 82.3 | -2.9 | 79.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.010334 |
| 0.006783 | ... | ... | 72.3 | -2.9 | 69.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.010108 |
| 0.005809 | ... | ... | 62.3 | -2.9 | 59.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009846 |
| 0.005321 | ... | ... | 57.3 | -2.9 | 54.4 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.0097 |
| 0.004834 | ... | ... | 52.3 | -2.9 | 49.4 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009538 |
| 0.004347 | ... | ... | 47.3 | -2.9 | 44.4 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.009361 |
| 0.003859 | ... | ... | 42.4 | -2.9 | 39.5 | 26000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.009164 |
| 0.003372 | ... | ... | 37.4 | -2.9 | 34.5 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.015635 |
| 0.002885 | ... | ... | 32.4 | -2.9 | 29.5 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.015143 |
| 0.001648 | ... | ... | 27.5 | -2.9 | 24.6 | 27500 | 0.2 | 0.1 | 0.2 | ... | ... | -0.024956 |
| -0.011092 | ... | ... | 22.6 | -2.9 | 19.7 | 28000 | 0.3 | 0.1 | 0.3 | 0.3 | 0.3 | -0.032056 |
| -0.030497 | ... | ... | 17.8 | -2.9 | 14.9 | 28500 | 0.6 | 0.1 | 0.5 | ... | ... | -0.045989 |
| -0.041524 | ... | ... | ... | ... | 13.1 | 28700 | 0.7 | ... | ... | ... | ... | -0.052199 |
| -0.045903 | ... | ... | 15 | -2.8 | 12.2 | 28800 | 0.8 | 0.1 | 0.7 | ... | ... | -0.055861 |
| -0.052011 | ... | ... | 14.1 | -2.8 | 11.4 | 28900 | 1 | 0.1 | 0.9 | 0.9 | 0.9 | -0.061153 |
| -0.057079 | ... | ... | 13.3 | -2.8 | 10.5 | 29000 | 1.1 | 0.2 | 1 | 1.1 | 1 | -0.065522 |
| -0.063151 | ... | ... | 12.4 | -2.7 | 9.7 | 29100 | 1.3 | 0.2 | 1.1 | 1.2 | 1.2 | -0.070883 |
| -0.069737 | ... | ... | 11.6 | -2.6 | 9 | 29200 | 1.6 | 0.3 | 1.3 | 1.5 | 1.3 | -0.076794 |
| -0.07485 | ... | ... | 10.8 | -2.6 | 8.2 | 29300 | 1.9 | 0.4 | 1.5 | 1.7 | 1.6 | -0.082893 |
| -0.081521 | ... | ... | 10 | -2.5 | 7.6 | 29400 | 2.2 | 0.4 | 1.8 | 2.1 | 1.9 | -0.087478 |
| -0.086439 | ... | ... | 9.3 | -2.4 | 6.9 | 29500 | 2.5 | 0.5 | 2 | 2.3 | 2 | -0.091967 |
| -0.090994 | ... | ... | 8.6 | -2.3 | 6.3 | 29600 | 2.9 | 0.6 | 2.3 | 2.6 | 2.3 | -0.096166 |
| -0.095057 | ... | ... | 8 | -2.2 | 5.8 | 29700 | 3.4 | 0.7 | 2.7 | 3.2 | 2.7 | -0.09995 |
| -0.097411 | ... | ... | 7.4 | -2.2 | 5.2 | 29800 | 3.9 | 0.8 | 3.1 | 3.4 | 3.1 | -0.103258 |
| -0.100384 | ... | ... | 6.8 | -2 | 4.8 | 29900 | 4.4 | 0.9 | 3.5 | 3.8 | 3.5 | -0.10495 |
| -0.101703 | ... | ... | 6.2 | -1.9 | 4.3 | 30000 | 4.9 | 1 | 3.9 | 4.3 | 4 | -0.106213 |
| -0.102575 | ... | ... | 5.7 | -1.8 | 3.9 | 30100 | 5.5 | 1.1 | 4.4 | ... | ... | -0.107097 |
| -0.101926 | ... | ... | 5.2 | -1.7 | 3.5 | 30200 | 6.1 | 1.2 | 4.9 | ... | ... | -0.106525 |
| -0.100996 | 4.7 | 4.2 | 4.8 | -1.7 | 3.2 | 30300 | 6.7 | 1.3 | 5.5 | ... | ... | -0.104516 |
| -0.098657 | ... | ... | 4.4 | -1.6 | 2.8 | 30400 | 7.4 | 1.4 | 6.1 | ... | ... | -0.103605 |
| -0.096256 | 3.8 | 3.3 | 4 | -1.5 | 2.5 | 30500 | 8.1 | 1.5 | 6.7 | 7.7 | 7.7 | -0.101469 |
| -0.092554 | ... | ... | 3.6 | -1.4 | 2.2 | 30600 | 8.8 | 1.5 | 7.3 | ... | ... | -0.09811 |
| -0.08908 | ... | ... | 3.3 | -1.3 | 2 | 30700 | 9.6 | 1.6 | 8 | ... | ... | -0.095024 |
| -0.086115 | ... | ... | 3 | -1.2 | 1.8 | 30800 | 10.4 | 1.8 | 8.6 | ... | ... | -0.092479 |
| -0.082193 | ... | ... | 2.7 | -1.1 | 1.6 | 30900 | 11.2 | 1.8 | 9.4 | ... | ... | -0.089044 |
| -0.079216 | 2.2 | 2.2 | 2.4 | -1 | 1.4 | 31000 | 12 | 1.9 | 10.1 | ... | ... | -0.08471 |
| -0.075503 | ... | ... | 2.2 | -0.9 | 1.3 | 31100 | 12.8 | 2 | 10.9 | ... | ... | -0.081428 |
| -0.071033 | ... | ... | 2 | -0.9 | 1.1 | 31200 | 13.7 | 2.1 | 11.7 | ... | ... | -0.079548 |
| -0.068146 | ... | ... | 1.8 | -0.8 | 1 | 31300 | 14.6 | 2.1 | 12.5 | ... | ... | -0.075012 |
| -0.064761 | ... | ... | 1.6 | -0.7 | 0.9 | 31400 | 15.5 | 2.2 | 13.3 | ... | ... | -0.072122 |
| -0.060868 | ... | ... | 1.5 | -0.7 | 0.8 | 31500 | 16.4 | 2.3 | 14.1 | ... | ... | -0.068781 |
| -0.056445 | ... | ... | 1.3 | -0.6 | 0.7 | 31600 | 17.3 | 2.4 | 15 | ... | ... | -0.06759 |
| -0.05448 | 0.7 | 0.7 | 1.2 | -0.6 | 0.7 | 31700 | 18.2 | 2.4 | 15.9 | ... | ... | -0.063478 |
| -0.05228 | ... | ... | 1.1 | -0.5 | 0.6 | 31800 | 19.2 | 2.4 | 16.8 | ... | ... | -0.061768 |
| -0.049844 | ... | ... | 1 | -0.4 | 0.6 | 31900 | 20.1 | 2.5 | 17.7 | ... | ... | -0.059856 |
| -0.047168 | 0.9 | 0.9 | 0.9 | -0.4 | 0.5 | 32000 | 21.1 | 2.5 | 18.6 | ... | ... | -0.057744 |
| -0.044246 | ... | ... | 0.8 | -0.4 | 0.5 | 32100 | 22 | 2.6 | 19.5 | ... | ... | -0.055433 |
| -0.041068 | ... | ... | 0.7 | -0.3 | 0.4 | 32200 | 23 | 2.6 | 20.4 | ... | ... | -0.056214 |
| -0.03841 | 0.6 | 0.5 | 0.6 | -0.2 | 0.4 | 32500 | 25.9 | 2.7 | 23.2 | ... | ... | -0.051497 |
| -0.03111 | 0.3 | 0.3 | 0.4 | -0.2 | 0.3 | 33000 | 30.8 | 2.8 | 28.1 | ... | ... | -0.046745 |
| -0.027118 | ... | ... | 0.3 | -0.1 | 0.2 | 33500 | 35.8 | 2.8 | 33 | ... | ... | -0.044902 |
| -0.02227 | ... | ... | 0.2 | -0.1 | 0.2 | 34000 | 40.7 | 2.9 | 37.9 | ... | ... | -0.042473 |
| -0.016503 | ... | ... | 0.2 | -0.1 | 0.1 | 34500 | 45.7 | 2.9 | 42.8 | ... | ... | -0.039533 |
| -0.016839 | ... | ... | 0.2 | -0.1 | 0.1 | 35000 | 50.7 | 2.9 | 47.8 | ... | ... | -0.041181 |
| -0.017147 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 55.7 | 2.9 | 52.8 | ... | ... | -0.042783 |
| -0.00987 | ... | ... | 0.1 | -0.1 | 0.1 | 36000 | 60.6 | 2.9 | 57.8 | ... | ... | -0.039132 |
| -0.010007 | ... | ... | 0.1 | -0.1 | 0.1 | 36500 | 65.6 | 2.9 | 62.7 | ... | ... | -0.040596 |
| -0.01013 | ... | ... | 0.1 | -0.1 | 0.1 | 37000 | 70.6 | 2.9 | 67.7 | ... | ... | -0.04204 |
| -0.010248 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 75.6 | 2.9 | 72.7 | ... | ... | -0.043466 |
| -0.010357 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 80.6 | 2.9 | 77.7 | ... | ... | -0.044878 |
| -0.01046 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 85.6 | 2.9 | 82.7 | ... | ... | -0.046279 |
| -0.010557 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 90.6 | 2.9 | 87.7 | ... | ... | -0.047668 |
| -0.010737 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 100.6 | 2.9 | 97.7 | ... | ... | -0.050418 |
| -0.010899 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 110.6 | 2.9 | 107.7 | ... | ... | -0.053138 |
| -0.01105 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 120.6 | 2.9 | 117.7 | ... | ... | -0.055833 |
| -0.011186 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 130.6 | 2.9 | 127.7 | ... | ... | -0.058508 |
| -0.011314 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 140.6 | 2.9 | 137.7 | ... | ... | -0.061166 |
| -0.011433 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 150.6 | 2.9 | 147.7 | ... | ... | -0.063809 |
| -0.011544 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 160.6 | 2.9 | 157.7 | ... | ... | -0.066438 |
| -0.011649 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 170.6 | 2.9 | 167.7 | ... | ... | -0.069056 |
| -0.011746 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 180.6 | 2.9 | 177.7 | ... | ... | -0.071665 |
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.