Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019209 | ... | ... | 134.7 | 4.5 | 139.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001688 |
| -0.01857 | ... | ... | 129.7 | 4.5 | 134.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.00168 |
| -0.017923 | ... | ... | 124.7 | 4.5 | 129.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.00167 |
| -0.017269 | ... | ... | 119.7 | 4.5 | 124.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.001661 |
| -0.016609 | ... | ... | 114.7 | 4.5 | 119.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001651 |
| -0.015943 | ... | ... | 109.7 | 4.5 | 114.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.00164 |
| -0.015272 | ... | ... | 104.7 | 4.5 | 109.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001629 |
| -0.014596 | ... | ... | 99.7 | 4.5 | 104.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001617 |
| -0.013916 | ... | ... | 94.7 | 4.5 | 99.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001605 |
| -0.013232 | ... | ... | 89.7 | 4.5 | 94.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001591 |
| -0.012545 | ... | ... | 84.7 | 4.5 | 89.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.001578 |
| -0.011855 | ... | ... | 79.7 | 4.5 | 84.2 | 20000 | 0.1 | 0.1 | 0.1 | ... | ... | -0.002772 |
| -0.010467 | ... | ... | 69.7 | 4.5 | 74.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.00271 |
| -0.009071 | ... | ... | 59.7 | 4.5 | 64.2 | 22000 | 0.2 | 0 | 0.2 | ... | ... | -0.004604 |
| -0.00837 | ... | ... | 54.7 | 4.5 | 59.2 | 22500 | 0.3 | 0 | 0.3 | ... | ... | -0.005399 |
| -0.008249 | ... | ... | 49.8 | 4.5 | 54.3 | 23000 | 0.4 | -0.1 | 0.4 | ... | ... | -0.00688 |
| -0.008115 | ... | ... | 44.9 | 4.4 | 49.3 | 23500 | 0.5 | -0.1 | 0.5 | ... | ... | -0.008154 |
| -0.009049 | ... | ... | 40.1 | 4.4 | 44.5 | 24000 | 0.6 | -0.2 | 0.8 | ... | ... | -0.009862 |
| -0.010853 | ... | ... | 35.4 | 4.3 | 39.7 | 24500 | 0.9 | -0.2 | 1.1 | ... | ... | -0.012357 |
| -0.013243 | ... | ... | 30.9 | 4.2 | 35.1 | 25000 | 1.2 | -0.3 | 1.5 | ... | ... | -0.015249 |
| -0.016284 | ... | ... | 26.6 | 4 | 30.6 | 25500 | 1.7 | -0.5 | 2.2 | ... | ... | -0.018586 |
| -0.020445 | ... | ... | 22.6 | 3.8 | 26.4 | 26000 | 2.5 | -0.7 | 3.1 | ... | ... | -0.022529 |
| -0.024839 | ... | ... | 18.9 | 3.6 | 22.5 | 26500 | 3.5 | -0.9 | 4.4 | ... | ... | -0.026364 |
| -0.028793 | ... | ... | 15.6 | 3.3 | 18.9 | 27000 | 4.8 | -1.3 | 6.1 | 5 | 5 | -0.029992 |
| -0.032201 | ... | ... | 12.8 | 2.9 | 15.7 | 27500 | 6.6 | -1.6 | 8.1 | ... | ... | -0.033016 |
| -0.034472 | 12.5 | 9.9 | 10.4 | 2.5 | 12.8 | 28000 | 8.7 | -2 | 10.7 | ... | ... | -0.034865 |
| -0.035617 | 8.3 | 8.2 | 8.4 | 2 | 10.4 | 28500 | 11.2 | -2.5 | 13.6 | ... | ... | -0.035573 |
| -0.035834 | ... | ... | 6.7 | 1.7 | 8.4 | 29000 | 14.1 | -2.8 | 16.9 | ... | ... | -0.035358 |
| -0.035226 | 5.4 | 5.3 | 5.4 | 1.4 | 6.8 | 29500 | 17.5 | -3.1 | 20.6 | ... | ... | -0.034339 |
| -0.035129 | ... | ... | 5.2 | 1.3 | 6.5 | 29600 | 18.2 | -3.2 | 21.3 | ... | ... | -0.034009 |
| -0.033837 | 5.2 | 5.2 | 4.4 | 1.1 | 5.5 | 30000 | 21.1 | -3.4 | 24.5 | ... | ... | -0.03236 |
| -0.031647 | 3.6 | 3.5 | 3.6 | 0.8 | 4.4 | 30500 | 24.9 | -3.7 | 28.6 | ... | ... | -0.029806 |
| -0.031123 | ... | ... | 3.4 | 0.8 | 4.2 | 30600 | 25.7 | -3.7 | 29.4 | ... | ... | -0.029265 |
| -0.02929 | 3.3 | 3.2 | 2.9 | 0.6 | 3.5 | 31000 | 29 | -3.9 | 32.9 | ... | ... | -0.027131 |
| -0.026639 | ... | ... | 2.4 | 0.4 | 2.8 | 31500 | 33.3 | -4.1 | 37.3 | ... | ... | -0.024214 |
| -0.024024 | ... | ... | 2 | 0.3 | 2.3 | 32000 | 37.7 | -4.2 | 41.9 | ... | ... | -0.021745 |
| -0.021803 | ... | ... | 1.7 | 0.2 | 1.9 | 32500 | 42.3 | -4.3 | 46.5 | ... | ... | -0.019395 |
| -0.019897 | ... | ... | 1.4 | 0.2 | 1.6 | 33000 | 46.9 | -4.3 | 51.2 | ... | ... | -0.017397 |
| -0.018055 | ... | ... | 1.2 | 0.2 | 1.3 | 33500 | 51.7 | -4.3 | 56 | ... | ... | -0.015976 |
| -0.016943 | 0.9 | 0.9 | 1 | 0.2 | 1.2 | 34000 | 56.5 | -4.4 | 60.8 | ... | ... | -0.014837 |
| -0.015639 | ... | ... | 0.9 | 0.2 | 1 | 34500 | 61.3 | -4.4 | 65.7 | ... | ... | -0.014072 |
| -0.014142 | ... | ... | 0.8 | 0.1 | 0.9 | 35000 | 66.2 | -4.4 | 70.6 | ... | ... | -0.013223 |
| -0.013108 | ... | ... | 0.7 | 0.1 | 0.8 | 35500 | 71.1 | -4.4 | 75.5 | ... | ... | -0.01285 |
| -0.011954 | ... | ... | 0.6 | 0.1 | 0.7 | 36000 | 76 | -4.5 | 80.4 | ... | ... | -0.012441 |
| -0.011414 | ... | ... | 0.6 | 0.1 | 0.6 | 36500 | 80.9 | -4.5 | 85.4 | ... | ... | -0.012576 |
| -0.010823 | ... | ... | 0.5 | 0.1 | 0.6 | 37000 | 85.9 | -4.5 | 90.4 | ... | ... | -0.012702 |
| -0.010181 | ... | ... | 0.5 | 0.1 | 0.5 | 37500 | 90.9 | -4.5 | 95.3 | ... | ... | -0.013402 |
| -0.00949 | ... | ... | 0.4 | 0.1 | 0.5 | 38000 | 95.8 | -4.5 | 100.3 | ... | ... | -0.01352 |
| -0.007952 | ... | ... | 0.4 | 0 | 0.4 | 39000 | 105.8 | -4.5 | 110.3 | ... | ... | -0.014917 |
| -0.007164 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 115.8 | -4.5 | 120.3 | ... | ... | -0.016311 |
| -0.00629 | ... | ... | 0.3 | 0 | 0.3 | 41000 | 125.8 | -4.5 | 130.3 | ... | ... | -0.017701 |
| -0.005326 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 135.8 | -4.5 | 140.3 | ... | ... | -0.019087 |
| -0.005395 | ... | ... | 0.2 | 0 | 0.2 | 43000 | 145.8 | -4.5 | 150.3 | ... | ... | -0.020469 |
| -0.004313 | ... | ... | 0.2 | 0 | 0.2 | 44000 | 155.8 | -4.5 | 160.3 | ... | ... | -0.021847 |
| -0.004359 | ... | ... | 0.2 | 0 | 0.2 | 45000 | 165.8 | -4.5 | 170.3 | ... | ... | -0.023221 |
| -0.003144 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 175.8 | -4.5 | 180.3 | ... | ... | -0.02459 |
| -0.003172 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 185.8 | -4.5 | 190.3 | ... | ... | -0.025956 |
| -0.003199 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 195.8 | -4.5 | 200.3 | ... | ... | -0.027317 |
| -0.003224 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 205.8 | -4.5 | 210.3 | ... | ... | -0.028673 |
| -0.001808 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 215.8 | -4.5 | 220.3 | ... | ... | -0.030025 |
| -0.00182 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 225.8 | -4.5 | 230.3 | ... | ... | -0.031373 |
| -0.001831 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 235.8 | -4.5 | 240.3 | ... | ... | -0.032716 |
| -0.001842 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 245.8 | -4.5 | 250.3 | ... | ... | -0.034055 |
| -0.001852 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 255.8 | -4.5 | 260.3 | ... | ... | -0.035389 |
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.