Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.035428 | ... | ... | 145.5 | -6.2 | 139.3 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.008255 |
| -0.034199 | ... | ... | 140.5 | -6.2 | 134.3 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.008212 |
| -0.032963 | ... | ... | 135.5 | -6.2 | 129.3 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.008167 |
| -0.031722 | ... | ... | 130.5 | -6.2 | 124.3 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.00812 |
| -0.030475 | ... | ... | 125.5 | -6.2 | 119.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00807 |
| -0.029224 | ... | ... | 120.5 | -6.2 | 114.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.008019 |
| -0.027968 | ... | ... | 115.5 | -6.2 | 109.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.007964 |
| -0.026708 | ... | ... | 110.5 | -6.2 | 104.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.007907 |
| -0.025444 | ... | ... | 105.5 | -6.2 | 99.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.007847 |
| -0.024178 | ... | ... | 100.5 | -6.2 | 94.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.007783 |
| -0.022909 | ... | ... | 95.5 | -6.2 | 89.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.007716 |
| -0.021637 | ... | ... | 90.5 | -6.2 | 84.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.007645 |
| -0.019088 | ... | ... | 80.5 | -6.2 | 74.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.007489 |
| -0.01653 | ... | ... | 70.5 | -6.2 | 64.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.00731 |
| -0.01525 | ... | ... | 65.5 | -6.2 | 59.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.00721 |
| -0.013967 | ... | ... | 60.5 | -6.2 | 54.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.007103 |
| -0.012684 | ... | ... | 55.5 | -6.2 | 49.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.006983 |
| -0.015661 | ... | ... | 50.5 | -6.2 | 44.4 | 24000 | 0.1 | 0.1 | 0.1 | ... | ... | -0.012035 |
| -0.014359 | ... | ... | 45.5 | -6.2 | 39.4 | 24500 | 0.1 | 0.1 | 0.1 | ... | ... | -0.011755 |
| -0.013051 | ... | ... | 40.6 | -6.2 | 34.4 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.011439 |
| -0.015565 | ... | ... | 35.6 | -6.2 | 29.4 | 25500 | 0.2 | 0.1 | 0.1 | ... | ... | -0.015234 |
| -0.020877 | ... | ... | 30.6 | -6.1 | 24.5 | 26000 | 0.3 | 0.1 | 0.2 | 0.3 | 0.3 | -0.021612 |
| -0.032586 | ... | ... | 25.7 | -6 | 19.8 | 26500 | 0.5 | 0.3 | 0.3 | ... | ... | -0.034037 |
| -0.049257 | 16.6 | 15.2 | 21 | -5.7 | 15.3 | 27000 | 1 | 0.5 | 0.5 | 1 | 0.6 | -0.050927 |
| -0.05317 | ... | ... | 20 | -5.6 | 14.4 | 27100 | 1.2 | 0.6 | 0.6 | 1.2 | 0.7 | -0.054831 |
| -0.058069 | ... | ... | 19.1 | -5.5 | 13.6 | 27200 | 1.3 | 0.7 | 0.6 | 1.4 | 0.8 | -0.058185 |
| -0.065758 | ... | ... | 17.3 | -5.3 | 12 | 27400 | 1.8 | 1 | 0.8 | 1.7 | 1 | -0.067307 |
| -0.06985 | 13.6 | 10.9 | 16.4 | -5.1 | 11.3 | 27500 | 2 | 1.1 | 0.9 | 1.7 | 1.2 | -0.070121 |
| -0.073165 | 11.5 | 11.5 | 15.5 | -5 | 10.5 | 27600 | 2.3 | 1.2 | 1.1 | 2.3 | 1.3 | -0.074591 |
| -0.076804 | ... | ... | 14.7 | -4.9 | 9.8 | 27700 | 2.6 | 1.4 | 1.2 | 2.6 | 1.6 | -0.078158 |
| -0.080597 | ... | ... | 13.9 | -4.7 | 9.2 | 27800 | 2.9 | 1.5 | 1.4 | 2.9 | 1.7 | -0.08087 |
| -0.08346 | ... | ... | 13.1 | -4.6 | 8.5 | 27900 | 3.2 | 1.6 | 1.6 | 3.3 | 2 | -0.083708 |
| -0.085429 | ... | ... | 12.3 | -4.4 | 7.9 | 28000 | 3.6 | 1.8 | 1.8 | 3.7 | 2.2 | -0.085642 |
| -0.087394 | ... | ... | 11.5 | -4.3 | 7.3 | 28100 | 4 | 1.9 | 2.1 | 4 | 2.7 | -0.087565 |
| -0.088426 | 6.3 | 6.3 | 10.8 | -4.2 | 6.7 | 28200 | 4.4 | 2.1 | 2.3 | 3.4 | 3 | -0.088549 |
| -0.090198 | 6.2 | 6.2 | 10.1 | -4 | 6.2 | 28300 | 4.9 | 2.3 | 2.6 | 3.8 | 3 | -0.090269 |
| -0.090166 | ... | ... | 9.5 | -3.9 | 5.6 | 28400 | 5.3 | 2.4 | 3 | 4.3 | 3.7 | -0.090182 |
| -0.090829 | 7.2 | 5 | 8.8 | -3.7 | 5.2 | 28500 | 5.9 | 2.6 | 3.3 | 5 | 4.1 | -0.090791 |
| -0.09138 | 6.4 | 4.6 | 8.2 | -3.4 | 4.8 | 28600 | 6.4 | 2.7 | 3.7 | 5.1 | 5.1 | -0.090448 |
| -0.091016 | 4.4 | 4.4 | 7.6 | -3.3 | 4.4 | 28700 | 7.1 | 3 | 4.1 | ... | ... | -0.090873 |
| -0.090631 | 5.2 | 4.1 | 7.1 | -3.1 | 4 | 28800 | 7.7 | 3.1 | 4.6 | 6.1 | 5.4 | -0.089558 |
| -0.089399 | 4.9 | 4.9 | 6.5 | -2.9 | 3.7 | 28900 | 8.4 | 3.4 | 5 | ... | ... | -0.089169 |
| -0.088277 | 5.1 | 3.3 | 6 | -2.7 | 3.4 | 29000 | 9 | 3.5 | 5.5 | 9.3 | 5.7 | -0.087055 |
| -0.086386 | 4.2 | 2.8 | 5.6 | -2.5 | 3.1 | 29100 | 9.8 | 3.7 | 6.1 | ... | ... | -0.086095 |
| -0.084778 | 4.3 | 2.6 | 5.2 | -2.4 | 2.8 | 29200 | 10.5 | 3.9 | 6.7 | 10 | 8.4 | -0.084469 |
| -0.082496 | 5 | 2.6 | 4.8 | -2.2 | 2.6 | 29300 | 11.3 | 4 | 7.3 | ... | ... | -0.082181 |
| -0.080711 | 4.7 | 2.2 | 4.4 | -2.1 | 2.4 | 29400 | 12 | 4.1 | 7.9 | ... | ... | -0.079224 |
| -0.078367 | 2.3 | 2.1 | 4.1 | -1.9 | 2.2 | 29500 | 12.8 | 4.3 | 8.6 | 10.9 | 10.9 | -0.076829 |
| -0.07546 | 2.8 | 1.9 | 3.8 | -1.8 | 2 | 29600 | 13.7 | 4.4 | 9.3 | ... | ... | -0.075188 |
| -0.073367 | 2.8 | 2.5 | 3.5 | -1.7 | 1.8 | 29700 | 14.5 | 4.5 | 10 | ... | ... | -0.071749 |
| -0.070843 | 2.3 | 1.8 | 3.2 | -1.6 | 1.7 | 29800 | 15.3 | 4.7 | 10.7 | ... | ... | -0.0692 |
| -0.067884 | 2.9 | 1.4 | 3 | -1.5 | 1.5 | 29900 | 16.2 | 4.8 | 11.4 | ... | ... | -0.067762 |
| -0.066106 | 2.6 | 1.8 | 2.8 | -1.4 | 1.4 | 30000 | 17.1 | 4.9 | 12.2 | ... | ... | -0.064441 |
| -0.064042 | ... | ... | 2.5 | -1.2 | 1.3 | 30100 | 18 | 5 | 13 | ... | ... | -0.062382 |
| -0.061693 | 2.3 | 2.3 | 2.4 | -1.2 | 1.2 | 30200 | 18.9 | 5.1 | 13.8 | ... | ... | -0.060048 |
| -0.059054 | ... | ... | 2.2 | -1.1 | 1.1 | 30300 | 19.8 | 5.2 | 14.6 | ... | ... | -0.057436 |
| -0.05807 | 1.7 | 1.7 | ... | ... | 1.1 | 30400 | 20.7 | ... | ... | ... | ... | -0.056484 |
| -0.05493 | 1.2 | 0.9 | 1.9 | -0.9 | 1 | 30500 | 21.6 | 5.3 | 16.3 | ... | ... | -0.053399 |
| -0.046992 | 0.9 | 0.7 | 1.3 | -0.6 | 0.7 | 31000 | 26.4 | 5.7 | 20.7 | 26.5 | 26.5 | -0.04584 |
| -0.041334 | ... | ... | 0.9 | -0.4 | 0.6 | 31500 | 31.2 | 5.8 | 25.4 | ... | ... | -0.038026 |
| -0.03386 | 0.6 | 0.4 | 0.7 | -0.3 | 0.4 | 32000 | 36.1 | 6 | 30.1 | ... | ... | -0.034156 |
| -0.031576 | ... | ... | 0.5 | -0.2 | 0.4 | 32500 | 41 | 6.1 | 34.9 | ... | ... | -0.029419 |
| -0.025015 | 0.3 | 0.3 | 0.4 | -0.2 | 0.3 | 33000 | 45.9 | 6.1 | 39.8 | ... | ... | -0.027458 |
| -0.025591 | 0.3 | 0.3 | 0.3 | -0.1 | 0.3 | 33500 | 50.9 | 6.2 | 44.7 | ... | ... | -0.025207 |
| -0.021908 | ... | ... | 0.3 | -0.1 | 0.2 | 34000 | 55.8 | 6.2 | 49.7 | ... | ... | -0.022689 |
| -0.017731 | ... | ... | 0.2 | -0.1 | 0.2 | 34500 | 60.8 | 6.2 | 54.6 | ... | ... | -0.019918 |
| -0.018008 | ... | ... | 0.2 | -0.1 | 0.2 | 35000 | 65.8 | 6.2 | 59.6 | ... | ... | -0.02121 |
| -0.018267 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 35500 | 70.8 | 6.2 | 64.6 | ... | ... | -0.0225 |
| -0.013316 | ... | ... | 0.2 | -0.1 | 0.1 | 36000 | 75.7 | 6.2 | 69.6 | ... | ... | -0.019466 |
| -0.01347 | ... | ... | 0.2 | -0.1 | 0.1 | 36500 | 80.7 | 6.2 | 74.6 | ... | ... | -0.020748 |
| -0.013616 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 85.7 | 6.2 | 79.5 | ... | ... | -0.02203 |
| -0.007809 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 95.7 | 6.2 | 89.5 | ... | ... | -0.02459 |
| -0.007935 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 105.7 | 6.2 | 99.5 | ... | ... | -0.027148 |
| -0.008048 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 115.7 | 6.2 | 109.5 | ... | ... | -0.029703 |
| -0.008153 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 125.7 | 6.2 | 119.5 | ... | ... | -0.032254 |
| -0.008249 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 135.7 | 6.2 | 129.5 | ... | ... | -0.034803 |
| -0.008339 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 145.7 | 6.2 | 139.5 | ... | ... | -0.037348 |
| -0.008423 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 155.7 | 6.2 | 149.5 | ... | ... | -0.03989 |
| -0.008503 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 165.7 | 6.2 | 159.5 | ... | ... | -0.042428 |
| -0.008575 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 175.7 | 6.2 | 169.5 | ... | ... | -0.044963 |
| -0.008646 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 185.7 | 6.2 | 179.5 | ... | ... | -0.047494 |
| -0.008713 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 195.7 | 6.2 | 189.5 | ... | ... | -0.050022 |
| -0.008775 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 205.7 | 6.2 | 199.5 | ... | ... | -0.052546 |
| -0.008835 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 215.7 | 6.2 | 209.5 | ... | ... | -0.055066 |
| -0.008893 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 225.7 | 6.2 | 219.5 | ... | ... | -0.057582 |
| -0.008947 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 235.7 | 6.2 | 229.5 | ... | ... | -0.060095 |
| -0.008999 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 245.7 | 6.2 | 239.5 | ... | ... | -0.062603 |
| -0.00905 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 255.7 | 6.2 | 249.5 | ... | ... | -0.065108 |
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.