Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.040237 | ... | ... | 106.9 | 4.1 | 111 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.039953 |
| -0.036645 | ... | ... | 96.9 | 4.1 | 101 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.039372 |
| -0.033041 | ... | ... | 86.9 | 4.1 | 91 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.038733 |
| -0.029428 | ... | ... | 76.9 | 4.1 | 81 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.038015 |
| -0.025807 | ... | ... | 66.9 | 4.1 | 71 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.037203 |
| -0.0511 | ... | ... | 56.9 | 4.2 | 61.1 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.036265 |
| -0.049104 | ... | ... | 52 | 4.1 | 56.1 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.035739 |
| -0.047079 | ... | ... | 47 | 4.1 | 51.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.035161 |
| -0.045017 | ... | ... | 42 | 4.1 | 46.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.034535 |
| -0.042915 | ... | ... | 37 | 4.1 | 41.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.03383 |
| -0.040749 | ... | ... | 32 | 4.1 | 36.1 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.033041 |
| -0.038511 | ... | ... | 27 | 4.1 | 31.1 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.03214 |
| -0.036164 | ... | ... | 22 | 4.1 | 26.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.031088 |
| -0.033658 | ... | ... | 17 | 4.1 | 21.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.029826 |
| -0.033132 | ... | ... | 16 | 4.1 | 20.1 | 26100 | 0.1 | -0.1 | 0.1 | ... | ... | -0.029536 |
| -0.032596 | ... | ... | 15 | 4.1 | 19.1 | 26200 | 0.1 | -0.1 | 0.1 | ... | ... | -0.029238 |
| -0.032043 | ... | ... | 14 | 4.1 | 18.1 | 26300 | 0.1 | -0.1 | 0.1 | ... | ... | -0.028924 |
| -0.031479 | ... | ... | 13 | 4.1 | 17.1 | 26400 | 0.1 | -0.1 | 0.2 | ... | ... | -0.028587 |
| -0.030903 | ... | ... | 12.1 | 4 | 16.1 | 26500 | 0.1 | -0.1 | 0.2 | ... | ... | -0.028239 |
| -0.030304 | ... | ... | 11.1 | 4 | 15.1 | 26600 | 0.1 | -0.1 | 0.2 | ... | ... | -0.027866 |
| -0.029687 | ... | ... | 10.1 | 4 | 14.1 | 26700 | 0.1 | -0.2 | 0.2 | ... | ... | -0.027469 |
| -0.047871 | ... | ... | 9.2 | 4 | 13.1 | 26800 | 0.1 | -0.2 | 0.3 | ... | ... | -0.046396 |
| -0.046842 | ... | ... | 8.2 | 3.9 | 12.1 | 26900 | 0.1 | -0.2 | 0.3 | ... | ... | -0.045537 |
| -0.045753 | ... | ... | 7.3 | 3.8 | 11.1 | 27000 | 0.1 | -0.3 | 0.4 | 0.2 | 0.2 | -0.044609 |
| -0.059907 | ... | ... | 6.4 | 3.8 | 10.2 | 27100 | 0.2 | -0.4 | 0.5 | ... | ... | -0.059142 |
| -0.071639 | ... | ... | 5.6 | 3.7 | 9.2 | 27200 | 0.2 | -0.5 | 0.7 | ... | ... | -0.071134 |
| -0.069301 | ... | ... | 4.8 | 3.5 | 8.2 | 27300 | 0.3 | -0.6 | 0.9 | ... | ... | -0.080945 |
| -0.088901 | ... | ... | 4 | 3.3 | 7.3 | 27400 | 0.3 | -0.8 | 1.1 | ... | ... | -0.08872 |
| -0.094523 | ... | ... | 3.3 | 3.1 | 6.4 | 27500 | 0.4 | -1.1 | 1.4 | 0.8 | 0.5 | -0.094444 |
| -0.114175 | ... | ... | 2.7 | 2.8 | 5.5 | 27600 | 0.5 | -1.3 | 1.8 | 0.5 | 0.5 | -0.114206 |
| -0.127136 | ... | ... | 2.2 | 2.5 | 4.7 | 27700 | 0.7 | -1.6 | 2.3 | ... | ... | -0.127217 |
| -0.144981 | 2.8 | 2.8 | 1.8 | 2.2 | 3.9 | 27800 | 0.9 | -2 | 2.9 | ... | ... | -0.145083 |
| -0.157811 | 3.2 | 3 | 1.4 | 1.8 | 3.2 | 27900 | 1.2 | -2.3 | 3.5 | 2.1 | 1.3 | -0.157897 |
| -0.168371 | 2.6 | 1.8 | 1.1 | 1.5 | 2.6 | 28000 | 1.6 | -2.6 | 4.2 | 1.8 | 1.8 | -0.16842 |
| -0.174781 | 2.1 | 1.2 | 0.9 | 1.3 | 2.1 | 28100 | 2.1 | -2.9 | 5 | ... | ... | -0.174781 |
| -0.177039 | 1.8 | 0.9 | 0.7 | 1.1 | 1.7 | 28200 | 2.7 | -3.1 | 5.8 | ... | ... | -0.17699 |
| -0.176835 | 1.6 | 0.8 | 0.5 | 0.9 | 1.4 | 28300 | 3.4 | -3.2 | 6.6 | ... | ... | -0.176746 |
| -0.166768 | ... | ... | 0.4 | 0.7 | 1.1 | 28400 | 4.1 | -3.4 | 7.5 | 3.9 | 3.9 | -0.166656 |
| -0.158788 | 1 | 0.5 | 0.3 | 0.6 | 0.9 | 28500 | 4.9 | -3.5 | 8.4 | 7.3 | 5.9 | -0.158675 |
| -0.143686 | 0.8 | 0.6 | 0.3 | 0.5 | 0.7 | 28600 | 5.7 | -3.7 | 9.4 | ... | ... | -0.143604 |
| -0.129115 | 0.7 | 0.5 | 0.2 | 0.4 | 0.6 | 28700 | 6.6 | -3.8 | 10.3 | ... | ... | -0.129095 |
| -0.117894 | 0.6 | 0.4 | 0.2 | 0.3 | 0.5 | 28800 | 7.5 | -3.9 | 11.3 | ... | ... | -0.117959 |
| -0.102885 | 0.3 | 0.3 | 0.2 | 0.2 | 0.4 | 28900 | 8.4 | -3.9 | 12.3 | ... | ... | -0.103085 |
| -0.095383 | 0.4 | 0.4 | 0.2 | 0.2 | 0.3 | 29000 | 9.3 | -4 | 13.3 | ... | ... | -0.095715 |
| -0.08612 | 0.3 | 0.3 | 0.2 | 0.1 | 0.3 | 29100 | 10.3 | -4 | 14.2 | ... | ... | -0.086624 |
| -0.088377 | 0.3 | 0.3 | 0.1 | 0.2 | 0.3 | 29200 | 11.3 | -4 | 15.2 | ... | ... | -0.088982 |
| -0.064318 | 0.2 | 0.2 | 0.1 | 0.1 | 0.2 | 29500 | 14.2 | -4.1 | 18.2 | ... | ... | -0.065644 |
| -0.050556 | ... | ... | 0.1 | 0 | 0.1 | 30000 | 19.1 | -4.1 | 23.2 | ... | ... | -0.053128 |
| -0.053177 | ... | ... | 0.1 | 0.1 | 0.1 | 30500 | 24.1 | -4.1 | 28.2 | ... | ... | -0.035187 |
| -0.055335 | ... | ... | 0.1 | 0.1 | 0.1 | 31000 | 29.1 | -4.1 | 33.2 | ... | ... | -0.03759 |
| -0.032698 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 34 | -4.2 | 38.2 | ... | ... | -0.012374 |
| -0.03353 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 39.1 | -4.1 | 43.2 | ... | ... | -0.04206 |
| -0.034264 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 44.1 | -4.1 | 48.2 | ... | ... | -0.04419 |
| -0.034922 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 49.1 | -4.1 | 53.2 | ... | ... | -0.046266 |
| -0.035524 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 54.1 | -4.1 | 58.1 | ... | ... | -0.048313 |
| -0.036067 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 59.1 | -4.1 | 63.1 | ... | ... | -0.050321 |
| -0.036576 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 64 | -4.1 | 68.1 | ... | ... | -0.023278 |
| -0.03704 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 69 | -4.1 | 73.1 | ... | ... | -0.025095 |
| -0.037884 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 79 | -4.1 | 83.1 | ... | ... | -0.028726 |
| -0.038631 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 89 | -4.1 | 93.1 | ... | ... | -0.032354 |
| -0.039299 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 99 | -4.1 | 103.1 | ... | ... | -0.035981 |
| -0.039901 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 109 | -4.1 | 113.1 | ... | ... | -0.039605 |
| -0.040458 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 119 | -4.1 | 123.1 | ... | ... | -0.043227 |
| -0.040965 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 129 | -4.1 | 133.1 | ... | ... | -0.046846 |
| -0.041436 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 139 | -4.1 | 143.1 | ... | ... | -0.050463 |
| -0.041875 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 149 | -4.1 | 153.1 | ... | ... | -0.054076 |
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.