Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.078982 | ... | ... | 218.2 | -4.7 | 213.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.016483 |
| -0.077225 | ... | ... | 213.2 | -4.7 | 208.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.016433 |
| -0.075458 | ... | ... | 208.2 | -4.7 | 203.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.016382 |
| -0.073681 | ... | ... | 203.2 | -4.7 | 198.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.016329 |
| -0.071895 | ... | ... | 198.2 | -4.7 | 193.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.016272 |
| -0.070102 | ... | ... | 193.2 | -4.7 | 188.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.016215 |
| -0.068301 | ... | ... | 188.2 | -4.7 | 183.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.016156 |
| -0.066493 | ... | ... | 183.2 | -4.7 | 178.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.016095 |
| -0.064679 | ... | ... | 178.2 | -4.7 | 173.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.01603 |
| -0.06286 | ... | ... | 173.2 | -4.7 | 168.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.015963 |
| -0.061035 | ... | ... | 168.2 | -4.7 | 163.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.015895 |
| -0.059206 | ... | ... | 163.2 | -4.7 | 158.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.015824 |
| -0.057372 | ... | ... | 158.2 | -4.7 | 153.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.01575 |
| -0.055533 | ... | ... | 153.2 | -4.7 | 148.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.015673 |
| -0.053691 | ... | ... | 148.2 | -4.7 | 143.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.015594 |
| -0.051844 | ... | ... | 143.2 | -4.7 | 138.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.015513 |
| -0.049995 | ... | ... | 138.2 | -4.7 | 133.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.015427 |
| -0.048142 | ... | ... | 133.2 | -4.7 | 128.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.015338 |
| -0.046287 | ... | ... | 128.2 | -4.7 | 123.5 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.015245 |
| -0.044428 | ... | ... | 123.2 | -4.7 | 118.5 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.015149 |
| -0.042568 | ... | ... | 118.2 | -4.7 | 113.5 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.015047 |
| -0.040706 | ... | ... | 113.2 | -4.7 | 108.5 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.014942 |
| -0.038842 | ... | ... | 108.2 | -4.7 | 103.5 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.014833 |
| -0.036976 | ... | ... | 103.2 | -4.7 | 98.5 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.014715 |
| -0.035109 | ... | ... | 98.2 | -4.7 | 93.5 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.014593 |
| -0.033239 | ... | ... | 93.2 | -4.7 | 88.5 | 29000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.014465 |
| -0.031367 | ... | ... | 88.2 | -4.7 | 83.5 | 29500 | 0.1 | -0.1 | 0.1 | ... | ... | -0.014328 |
| -0.029494 | ... | ... | 83.3 | -4.8 | 78.5 | 30000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.014184 |
| -0.02762 | ... | ... | 78.3 | -4.8 | 73.5 | 30500 | 0.1 | -0.1 | 0.2 | ... | ... | -0.024845 |
| -0.034467 | ... | ... | 73.3 | -4.8 | 68.6 | 31000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.024528 |
| -0.032571 | ... | ... | 68.4 | -4.8 | 63.6 | 31500 | 0.2 | -0.1 | 0.3 | ... | ... | -0.033561 |
| -0.038798 | ... | ... | 63.4 | -4.8 | 58.6 | 32000 | 0.2 | -0.1 | 0.3 | ... | ... | -0.041525 |
| -0.044448 | ... | ... | 58.5 | -4.9 | 53.7 | 32500 | 0.3 | -0.2 | 0.4 | ... | ... | -0.048579 |
| -0.056375 | ... | ... | 53.6 | -4.9 | 48.8 | 33000 | 0.3 | -0.2 | 0.5 | 0.3 | 0.3 | -0.054791 |
| -0.066681 | ... | ... | 48.8 | -4.9 | 43.9 | 33500 | 0.5 | -0.2 | 0.7 | ... | ... | -0.072873 |
| -0.086368 | ... | ... | 44 | -5 | 39.1 | 34000 | 0.7 | -0.2 | 0.9 | 0.7 | 0.7 | -0.093082 |
| -0.115954 | ... | ... | 39.4 | -5 | 34.4 | 34500 | 1 | -0.3 | 1.2 | 1 | 1 | -0.118328 |
| -0.149642 | 31.4 | 31.3 | 34.8 | -4.9 | 29.9 | 35000 | 1.5 | -0.2 | 1.7 | ... | ... | -0.152583 |
| -0.188858 | ... | ... | 30.5 | -4.9 | 25.7 | 35500 | 2.2 | -0.2 | 2.4 | 2.3 | 2.2 | -0.191991 |
| -0.229083 | ... | ... | 26.4 | -4.7 | 21.7 | 36000 | 3.2 | -0.1 | 3.3 | 3.2 | 2.7 | -0.229673 |
| -0.265985 | ... | ... | 22.6 | -4.5 | 18.1 | 36500 | 4.6 | 0.2 | 4.5 | 4.4 | 4.1 | -0.266681 |
| -0.294348 | ... | ... | 19.2 | -4.3 | 14.9 | 37000 | 6.4 | 0.5 | 6 | 5.8 | 5.3 | -0.296626 |
| -0.31421 | ... | ... | 16 | -4 | 12.1 | 37500 | 8.6 | 0.7 | 7.9 | 8.8 | 6.1 | -0.31446 |
| -0.320787 | 11.9 | 11.1 | 13.3 | -3.7 | 9.6 | 38000 | 11.1 | 1 | 10.1 | 10.4 | 10.4 | -0.31912 |
| -0.316277 | 9.8 | 8.3 | 10.9 | -3.3 | 7.6 | 38500 | 14 | 1.4 | 12.7 | 12.8 | 10.7 | -0.314184 |
| -0.301294 | 7.9 | 7.1 | 8.9 | -3 | 5.9 | 39000 | 17.4 | 1.8 | 15.6 | ... | ... | -0.300613 |
| -0.279483 | 5.2 | 5.2 | 7.2 | -2.7 | 4.5 | 39500 | 21 | 2.1 | 18.9 | ... | ... | -0.278724 |
| -0.253626 | 5.2 | 4 | 5.8 | -2.3 | 3.5 | 40000 | 24.9 | 2.4 | 22.5 | ... | ... | -0.250507 |
| -0.223561 | 3.1 | 2.7 | 4.6 | -2 | 2.6 | 40500 | 29.1 | 2.7 | 26.4 | ... | ... | -0.220398 |
| -0.19341 | 3 | 2.3 | 3.7 | -1.7 | 2 | 41000 | 33.4 | 3 | 30.4 | ... | ... | -0.190437 |
| -0.168086 | 2.7 | 1.9 | 2.9 | -1.4 | 1.5 | 41500 | 38 | 3.3 | 34.7 | ... | ... | -0.165542 |
| -0.148643 | 1.7 | 1.3 | 2.4 | -1.2 | 1.2 | 42000 | 42.6 | 3.6 | 39.1 | ... | ... | -0.142298 |
| -0.129371 | 1.4 | 1.2 | 1.9 | -0.9 | 1 | 42500 | 47.4 | 3.8 | 43.6 | ... | ... | -0.123419 |
| -0.111548 | 1.1 | 1.1 | 1.5 | -0.8 | 0.8 | 43000 | 52.2 | 4 | 48.2 | ... | ... | -0.106237 |
| -0.096534 | 0.9 | 0.9 | 1.2 | -0.6 | 0.6 | 43500 | 57 | 4.1 | 52.9 | ... | ... | -0.0921 |
| -0.079086 | ... | ... | 1 | -0.6 | 0.5 | 44000 | 61.9 | 4.2 | 57.7 | ... | ... | -0.075867 |
| -0.066258 | ... | ... | 0.8 | -0.5 | 0.4 | 44500 | 66.8 | 4.3 | 62.5 | ... | ... | -0.071464 |
| -0.059654 | ... | ... | 0.7 | -0.4 | 0.3 | 45000 | 71.7 | 4.4 | 67.4 | ... | ... | -0.059323 |
| -0.052386 | ... | ... | 0.6 | -0.3 | 0.3 | 45500 | 76.7 | 4.5 | 72.2 | ... | ... | -0.053742 |
| -0.044409 | ... | ... | 0.5 | -0.3 | 0.2 | 46000 | 81.6 | 4.5 | 77.2 | ... | ... | -0.047733 |
| -0.035623 | 0.4 | 0.4 | 0.4 | -0.2 | 0.2 | 46500 | 86.6 | 4.5 | 82.1 | ... | ... | -0.041286 |
| -0.036 | ... | ... | 0.3 | -0.2 | 0.2 | 47000 | 91.6 | 4.6 | 87 | ... | ... | -0.043172 |
| -0.026094 | ... | ... | 0.3 | -0.2 | 0.1 | 47500 | 96.6 | 4.6 | 92 | ... | ... | -0.045057 |
| -0.026325 | ... | ... | 0.2 | -0.1 | 0.1 | 48000 | 101.5 | 4.6 | 96.9 | ... | ... | -0.038134 |
| -0.026547 | ... | ... | 0.2 | -0.1 | 0.1 | 48500 | 106.5 | 4.7 | 101.9 | ... | ... | -0.040008 |
| -0.015016 | ... | ... | 0.2 | -0.1 | 0.1 | 49000 | 111.5 | 4.7 | 106.9 | ... | ... | -0.041881 |
| -0.01512 | ... | ... | 0.2 | -0.1 | 0.1 | 49500 | 116.5 | 4.7 | 111.9 | ... | ... | -0.043754 |
| -0.01522 | ... | ... | 0.1 | -0.1 | 0.1 | 50000 | 121.5 | 4.7 | 116.8 | ... | ... | -0.045626 |
| -0.015317 | ... | ... | 0.1 | -0.1 | 0.1 | 50500 | 126.5 | 4.7 | 121.8 | ... | ... | -0.047497 |
| -0.015407 | ... | ... | 0.1 | -0.1 | 0.1 | 51000 | 131.5 | 4.7 | 126.8 | ... | ... | -0.049367 |
| -0.015496 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 136.5 | 4.7 | 131.8 | ... | ... | -0.051236 |
| -0.015583 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 141.5 | 4.7 | 136.8 | ... | ... | -0.053105 |
| -0.015667 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 146.5 | 4.7 | 141.8 | ... | ... | -0.054973 |
| -0.015747 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 151.5 | 4.7 | 146.8 | ... | ... | -0.05684 |
| -0.015823 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 156.5 | 4.7 | 151.8 | ... | ... | -0.058706 |
| -0.015897 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 161.5 | 4.7 | 156.8 | ... | ... | -0.060572 |
| -0.015971 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 166.5 | 4.7 | 161.8 | ... | ... | -0.062437 |
| -0.016043 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 171.5 | 4.7 | 166.8 | ... | ... | -0.064302 |
| -0.016112 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 176.5 | 4.7 | 171.8 | ... | ... | -0.066165 |
| -0.016178 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 181.5 | 4.7 | 176.8 | ... | ... | -0.068028 |
| -0.016243 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 186.5 | 4.7 | 181.8 | ... | ... | -0.069891 |
| -0.016306 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 191.5 | 4.7 | 186.8 | ... | ... | -0.071752 |
| -0.016368 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 196.5 | 4.7 | 191.8 | ... | ... | -0.073613 |
| -0.016429 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 201.5 | 4.7 | 196.8 | ... | ... | -0.075473 |
| -0.016487 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 206.5 | 4.7 | 201.8 | ... | ... | -0.077332 |
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.