Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.041854 | ... | ... | 148 | -4.9 | 143.1 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.012433 |
| -0.040439 | ... | ... | 143 | -4.9 | 138.1 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.012371 |
| -0.039016 | ... | ... | 138 | -4.9 | 133.1 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.012306 |
| -0.037587 | ... | ... | 133 | -4.9 | 128.1 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.012238 |
| -0.036153 | ... | ... | 128 | -4.9 | 123.1 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.012167 |
| -0.034714 | ... | ... | 123 | -4.9 | 118.1 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.012091 |
| -0.033269 | ... | ... | 118 | -4.9 | 113.1 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.012013 |
| -0.031821 | ... | ... | 113 | -4.9 | 108.1 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.01193 |
| -0.030368 | ... | ... | 108 | -4.9 | 103.1 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.011843 |
| -0.028912 | ... | ... | 103 | -4.9 | 98.1 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011752 |
| -0.027452 | ... | ... | 98 | -4.9 | 93.1 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.011655 |
| -0.02599 | ... | ... | 93 | -4.9 | 88.1 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.011553 |
| -0.024526 | ... | ... | 88 | -4.9 | 83.1 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.011446 |
| -0.02306 | ... | ... | 83 | -4.9 | 78.1 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.011329 |
| -0.021592 | ... | ... | 78 | -4.9 | 73.1 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.011208 |
| -0.020122 | ... | ... | 73 | -4.9 | 68.1 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.011076 |
| -0.01865 | ... | ... | 68 | -4.9 | 63.1 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.010935 |
| -0.017176 | ... | ... | 63 | -4.9 | 58.1 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.010782 |
| -0.015701 | ... | ... | 58 | -4.9 | 53.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.010617 |
| -0.014225 | ... | ... | 53 | -4.9 | 48.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.010435 |
| -0.012749 | ... | ... | 48 | -4.9 | 43.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.010233 |
| -0.011272 | ... | ... | 43 | -4.9 | 38.1 | 24500 | 0.1 | 0 | 0.1 | 0.2 | 0.2 | -0.010009 |
| -0.016594 | ... | ... | 38 | -4.9 | 33.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009753 |
| -0.026605 | ... | ... | 33.1 | -4.8 | 28.3 | 25500 | 0.2 | 0.1 | 0.1 | ... | ... | -0.028309 |
| -0.034356 | ... | ... | 28.1 | -4.8 | 23.4 | 26000 | 0.3 | 0.2 | 0.2 | 0.3 | 0.3 | -0.036755 |
| -0.054569 | ... | ... | 23.2 | -4.6 | 18.7 | 26500 | 0.6 | 0.4 | 0.3 | 0.6 | 0.4 | -0.057233 |
| -0.079463 | ... | ... | 18.5 | -4.3 | 14.2 | 27000 | 1.1 | 0.7 | 0.5 | 1.3 | 0.7 | -0.079477 |
| -0.105762 | ... | ... | 13.9 | -3.7 | 10.2 | 27500 | 2.2 | 1.3 | 0.9 | 2.4 | 1.5 | -0.107769 |
| -0.124477 | ... | ... | 9.9 | -3 | 6.9 | 28000 | 3.8 | 1.9 | 1.9 | 4.2 | 2.3 | -0.124643 |
| -0.126672 | 4.9 | 4.3 | 6.5 | -2.3 | 4.3 | 28500 | 6.2 | 2.6 | 3.6 | 6.6 | 3.1 | -0.126566 |
| -0.112243 | 3.3 | 2.3 | 4.1 | -1.6 | 2.5 | 29000 | 9.4 | 3.3 | 6.1 | 9.8 | 7.3 | -0.111961 |
| -0.090947 | 2.3 | 1.4 | 2.5 | -1.1 | 1.4 | 29500 | 13.3 | 3.8 | 9.5 | 12.8 | 12.8 | -0.088577 |
| -0.06576 | 1.5 | 0.7 | 1.5 | -0.7 | 0.8 | 30000 | 17.6 | 4.2 | 13.4 | ... | ... | -0.063121 |
| -0.044904 | 0.7 | 0.4 | 0.9 | -0.5 | 0.4 | 30500 | 22.3 | 4.5 | 17.8 | 21.3 | 21.3 | -0.046458 |
| -0.033242 | 0.6 | 0.3 | 0.5 | -0.3 | 0.3 | 31000 | 27.1 | 4.7 | 22.5 | ... | ... | -0.031299 |
| -0.023293 | 0.3 | 0.2 | 0.3 | -0.2 | 0.2 | 31500 | 32 | 4.7 | 27.3 | ... | ... | -0.022343 |
| -0.017422 | 0.2 | 0.1 | 0.2 | -0.1 | 0.1 | 32000 | 37 | 4.8 | 32.2 | ... | ... | -0.017759 |
| -0.010182 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 32500 | 41.9 | 4.8 | 37.1 | ... | ... | -0.012396 |
| -0.01039 | ... | ... | 0.1 | -0.1 | 0.1 | 33000 | 46.9 | 4.9 | 42.1 | ... | ... | -0.013874 |
| -0.010576 | 0.1 | 0.1 | 0.1 | -0.1 | 0.1 | 33500 | 51.9 | 4.9 | 47.1 | ... | ... | -0.015351 |
| -0.010747 | 0.1 | 0.1 | 0.1 | -0.1 | 0.1 | 34000 | 56.9 | 4.9 | 52 | ... | ... | -0.016828 |
| -0.010902 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 61.9 | 4.9 | 57 | ... | ... | -0.018305 |
| -0.011048 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 66.9 | 4.9 | 62 | ... | ... | -0.019781 |
| -0.011181 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 35500 | 71.9 | 4.9 | 67 | ... | ... | -0.021257 |
| -0.011308 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 76.9 | 4.9 | 72 | ... | ... | -0.022732 |
| -0.011426 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 81.9 | 4.9 | 77 | ... | ... | -0.024206 |
| -0.011537 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 86.9 | 4.9 | 82 | ... | ... | -0.025679 |
| -0.011642 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 91.9 | 4.9 | 87 | ... | ... | -0.027152 |
| -0.011742 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 96.9 | 4.9 | 92 | ... | ... | -0.028623 |
| -0.011837 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 101.9 | 4.9 | 97 | ... | ... | -0.030094 |
| -0.011927 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 106.9 | 4.9 | 102 | ... | ... | -0.031565 |
| -0.012012 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 111.9 | 4.9 | 107 | ... | ... | -0.033034 |
| -0.012096 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 116.9 | 4.9 | 112 | ... | ... | -0.034503 |
| -0.012176 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 121.9 | 4.9 | 117 | ... | ... | -0.035971 |
| -0.012252 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 126.9 | 4.9 | 122 | ... | ... | -0.037438 |
| -0.012324 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 131.9 | 4.9 | 127 | ... | ... | -0.038905 |
| -0.012395 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 136.9 | 4.9 | 132 | ... | ... | -0.040371 |
| -0.012463 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 141.9 | 4.9 | 137 | ... | ... | -0.041836 |
| -0.012529 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 146.9 | 4.9 | 142 | ... | ... | -0.0433 |
| -0.012592 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 151.9 | 4.9 | 147 | ... | ... | -0.044764 |
| -0.012654 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 156.9 | 4.9 | 152 | ... | ... | -0.046226 |
| -0.012714 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 161.9 | 4.9 | 157 | ... | ... | -0.047688 |
| -0.012772 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 166.9 | 4.9 | 162 | ... | ... | -0.049149 |
| -0.012827 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 171.9 | 4.9 | 167 | ... | ... | -0.050609 |
| -0.01288 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 176.9 | 4.9 | 172 | ... | ... | -0.052068 |
| -0.012933 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 181.9 | 4.9 | 177 | ... | ... | -0.053526 |
| -0.012985 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 186.9 | 4.9 | 182 | ... | ... | -0.054983 |
| -0.013037 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 191.9 | 4.9 | 187 | ... | ... | -0.056438 |
| -0.013085 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 196.9 | 4.9 | 192 | ... | ... | -0.057893 |
| -0.013132 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 201.9 | 4.9 | 197 | ... | ... | -0.059348 |
| -0.013178 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 206.9 | 4.9 | 202 | ... | ... | -0.060801 |
| -0.013268 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 216.9 | 4.9 | 212 | ... | ... | -0.063704 |
| -0.013353 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 226.9 | 4.9 | 222 | ... | ... | -0.066604 |
| -0.013434 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 236.9 | 4.9 | 232 | ... | ... | -0.0695 |
| -0.013513 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 246.9 | 4.9 | 242 | ... | ... | -0.072393 |
| -0.013589 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 256.9 | 4.9 | 252 | ... | ... | -0.075282 |
| -0.013661 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 266.9 | 4.9 | 262 | ... | ... | -0.078167 |
| -0.013729 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 276.9 | 4.9 | 272 | ... | ... | -0.081048 |
| -0.013796 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 286.9 | 4.9 | 282 | ... | ... | -0.083926 |
| -0.013861 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 296.9 | 4.9 | 292 | ... | ... | -0.086799 |
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.