Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.064862 | ... | ... | 144.1 | 10.4 | 154.5 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.050324 |
| -0.062814 | ... | ... | 139.1 | 10.4 | 149.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.050097 |
| -0.060758 | ... | ... | 134.1 | 10.4 | 144.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.049862 |
| -0.058698 | ... | ... | 129.1 | 10.4 | 139.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.04961 |
| -0.056633 | ... | ... | 124.1 | 10.4 | 134.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.04935 |
| -0.054559 | ... | ... | 119.1 | 10.4 | 129.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.049081 |
| -0.052479 | ... | ... | 114.1 | 10.4 | 124.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.048796 |
| -0.050396 | ... | ... | 109.1 | 10.4 | 119.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.048497 |
| -0.048308 | ... | ... | 104.1 | 10.4 | 114.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.048187 |
| -0.046217 | ... | ... | 99.1 | 10.4 | 109.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.047859 |
| -0.044122 | ... | ... | 94.1 | 10.4 | 104.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.047512 |
| -0.042027 | ... | ... | 89.1 | 10.4 | 99.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.04715 |
| -0.03993 | ... | ... | 84.1 | 10.4 | 94.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.04677 |
| -0.03783 | ... | ... | 79.1 | 10.4 | 89.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.046367 |
| -0.035728 | ... | ... | 74.1 | 10.4 | 84.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.045944 |
| -0.033622 | ... | ... | 69.1 | 10.4 | 79.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.045485 |
| -0.031513 | ... | ... | 64.1 | 10.4 | 74.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.045005 |
| -0.029403 | ... | ... | 59.1 | 10.4 | 69.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.044489 |
| -0.027291 | ... | ... | 54.1 | 10.4 | 64.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.043936 |
| -0.059997 | ... | ... | 49.2 | 10.4 | 59.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.043336 |
| -0.057653 | ... | ... | 44.2 | 10.4 | 54.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.042692 |
| -0.055268 | ... | ... | 39.2 | 10.4 | 49.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.041977 |
| -0.052839 | ... | ... | 34.2 | 10.4 | 44.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.041198 |
| -0.050353 | ... | ... | 29.2 | 10.4 | 39.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.040329 |
| -0.04779 | ... | ... | 24.2 | 10.4 | 34.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.039342 |
| -0.045124 | ... | ... | 19.2 | 10.4 | 29.6 | 26500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.066637 |
| -0.09156 | ... | ... | 14.3 | 10.4 | 24.7 | 27000 | 0.2 | -0.1 | 0.2 | 0.1 | 0.1 | -0.087979 |
| -0.124969 | ... | ... | 9.7 | 10.1 | 19.8 | 27500 | 0.3 | -0.3 | 0.6 | 0.3 | 0.2 | -0.123058 |
| -0.189512 | 15 | 12.8 | 5.9 | 9.2 | 15 | 28000 | 0.5 | -1.3 | 1.8 | 0.9 | 0.5 | -0.188922 |
| -0.313872 | 11.2 | 5.5 | 3.2 | 7.6 | 10.8 | 28500 | 1.3 | -2.9 | 4.1 | 3 | 1.1 | -0.314034 |
| -0.431814 | 7.2 | 3 | 1.7 | 5.6 | 7.3 | 29000 | 2.8 | -4.9 | 7.6 | 5.4 | 2.4 | -0.432039 |
| -0.483557 | 4.9 | 1.5 | 0.9 | 3.7 | 4.6 | 29500 | 5.1 | -6.7 | 11.8 | 5.1 | 4.9 | -0.483527 |
| -0.468592 | 3 | 1 | 0.5 | 2.4 | 2.9 | 30000 | 8.4 | -8.1 | 16.4 | 8.3 | 8.3 | -0.468327 |
| -0.415534 | 1.9 | 0.7 | 0.3 | 1.5 | 1.8 | 30500 | 12.3 | -8.9 | 21.2 | ... | ... | -0.407391 |
| -0.335472 | 1.2 | 0.3 | 0.2 | 1 | 1.1 | 31000 | 16.6 | -9.5 | 26.1 | 20 | 20 | -0.335571 |
| -0.265203 | 0.8 | 0.3 | 0.1 | 0.6 | 0.7 | 31500 | 21.2 | -9.8 | 31 | 25.5 | 25.5 | -0.26605 |
| -0.22061 | 0.5 | 0.5 | 0.1 | 0.5 | 0.5 | 32000 | 26 | -10 | 36 | 31.7 | 27.3 | -0.22245 |
| -0.177055 | 0.3 | 0.3 | 0.1 | 0.3 | 0.4 | 32500 | 30.9 | -10.1 | 41 | ... | ... | -0.180254 |
| -0.14202 | 0.2 | 0.2 | 0.1 | 0.2 | 0.3 | 33000 | 35.8 | -10.2 | 46 | ... | ... | -0.146876 |
| -0.123007 | 0.2 | 0.1 | 0.1 | 0.2 | 0.2 | 33500 | 40.7 | -10.3 | 51 | ... | ... | -0.129517 |
| -0.100513 | 0.2 | 0.1 | 0.1 | 0.1 | 0.2 | 34000 | 45.7 | -10.3 | 55.9 | ... | ... | -0.109089 |
| -0.074171 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 34500 | 50.6 | -10.3 | 60.9 | ... | ... | -0.085468 |
| -0.075525 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 35000 | 55.6 | -10.4 | 65.9 | ... | ... | -0.058139 |
| -0.076754 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 35500 | 60.6 | -10.4 | 70.9 | ... | ... | -0.060478 |
| -0.044067 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 36000 | 65.5 | -10.4 | 75.9 | ... | ... | -0.02772 |
| -0.044609 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 70.5 | -10.4 | 80.9 | ... | ... | -0.029835 |
| -0.045127 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 75.5 | -10.4 | 85.9 | ... | ... | -0.031949 |
| -0.045605 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 80.5 | -10.4 | 90.9 | ... | ... | -0.034062 |
| -0.046057 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 85.5 | -10.4 | 95.9 | ... | ... | -0.036175 |
| -0.046485 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 90.5 | -10.4 | 100.9 | ... | ... | -0.038288 |
| -0.04689 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 95.5 | -10.4 | 105.9 | ... | ... | -0.040399 |
| -0.047277 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 100.5 | -10.4 | 110.9 | ... | ... | -0.042511 |
| -0.047644 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 105.5 | -10.4 | 115.9 | ... | ... | -0.044621 |
| -0.047988 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 110.5 | -10.4 | 120.9 | ... | ... | -0.046731 |
| -0.048325 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 115.5 | -10.4 | 125.9 | ... | ... | -0.04884 |
| -0.048652 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 120.5 | -10.4 | 130.9 | ... | ... | -0.050946 |
| -0.048958 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 125.5 | -10.4 | 135.9 | ... | ... | -0.053052 |
| -0.049251 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 130.5 | -10.4 | 140.9 | ... | ... | -0.055156 |
| -0.049535 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 135.5 | -10.4 | 145.9 | ... | ... | -0.057261 |
| -0.049813 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 140.5 | -10.4 | 150.9 | ... | ... | -0.059364 |
| -0.050079 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 145.5 | -10.4 | 155.9 | ... | ... | -0.061467 |
| -0.050334 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 150.5 | -10.4 | 160.9 | ... | ... | -0.063568 |
| -0.050583 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 155.5 | -10.4 | 165.9 | ... | ... | -0.065669 |
| -0.050824 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 160.5 | -10.4 | 170.9 | ... | ... | -0.06777 |
| -0.05106 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 165.5 | -10.4 | 175.9 | ... | ... | -0.06987 |
| -0.051282 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 170.5 | -10.4 | 180.9 | ... | ... | -0.071971 |
| -0.051498 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 175.5 | -10.4 | 185.9 | ... | ... | -0.07407 |
| -0.051712 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 180.5 | -10.4 | 190.9 | ... | ... | -0.076169 |
| -0.051923 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 185.5 | -10.4 | 195.9 | ... | ... | -0.078267 |
| -0.052128 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 190.5 | -10.4 | 200.9 | ... | ... | -0.080365 |
| -0.052327 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 195.5 | -10.4 | 205.9 | ... | ... | -0.082461 |
| -0.052516 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 200.5 | -10.4 | 210.9 | ... | ... | -0.084556 |
| -0.052701 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 205.5 | -10.4 | 215.9 | ... | ... | -0.086651 |
| -0.052883 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 210.5 | -10.4 | 220.9 | ... | ... | -0.088745 |
| -0.053061 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 215.5 | -10.4 | 225.9 | ... | ... | -0.090838 |
| -0.053236 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 220.5 | -10.4 | 230.9 | ... | ... | -0.09293 |
| -0.053407 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 225.5 | -10.4 | 235.9 | ... | ... | -0.095022 |
| -0.053735 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 235.5 | -10.4 | 245.9 | ... | ... | -0.099202 |
| -0.05405 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 245.5 | -10.4 | 255.9 | ... | ... | -0.103378 |
| -0.054356 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 255.5 | -10.4 | 265.9 | ... | ... | -0.107548 |
| -0.054649 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 265.5 | -10.4 | 275.9 | ... | ... | -0.111714 |
| -0.054924 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 275.5 | -10.4 | 285.9 | ... | ... | -0.115877 |
| -0.055191 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 285.5 | -10.4 | 295.9 | ... | ... | -0.120036 |
| -0.055451 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 295.5 | -10.4 | 305.9 | ... | ... | -0.124194 |
| -0.055708 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 305.5 | -10.4 | 315.9 | ... | ... | -0.128349 |
| -0.055949 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 315.5 | -10.4 | 325.9 | ... | ... | -0.1325 |
| -0.056183 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 325.5 | -10.4 | 335.9 | ... | ... | -0.136648 |
| -0.056411 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 335.5 | -10.4 | 345.9 | ... | ... | -0.140792 |
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.