Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.037956 | ... | ... | 146.9 | -0.8 | 146.1 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.007793 |
| -0.036707 | ... | ... | 141.9 | -0.8 | 141.1 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.007754 |
| -0.03545 | ... | ... | 136.9 | -0.8 | 136.1 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.007714 |
| -0.034186 | ... | ... | 131.9 | -0.8 | 131.1 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.007673 |
| -0.032917 | ... | ... | 126.9 | -0.8 | 126.1 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00763 |
| -0.031642 | ... | ... | 121.9 | -0.8 | 121.1 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.007583 |
| -0.030363 | ... | ... | 116.9 | -0.8 | 116.1 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.007536 |
| -0.029079 | ... | ... | 111.9 | -0.8 | 111.1 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.007486 |
| -0.027791 | ... | ... | 106.9 | -0.8 | 106.1 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.007432 |
| -0.026499 | ... | ... | 101.9 | -0.8 | 101.1 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.007376 |
| -0.025204 | ... | ... | 96.9 | -0.8 | 96.1 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.007318 |
| -0.023907 | ... | ... | 91.9 | -0.8 | 91.1 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.007256 |
| -0.022606 | ... | ... | 86.9 | -0.8 | 86.1 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.007191 |
| -0.021304 | ... | ... | 81.9 | -0.8 | 81.1 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.007121 |
| -0.019999 | ... | ... | 76.9 | -0.8 | 76.1 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.007048 |
| -0.018692 | ... | ... | 71.9 | -0.8 | 71.1 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.006969 |
| -0.017384 | ... | ... | 66.9 | -0.8 | 66.1 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.006884 |
| -0.016074 | ... | ... | 61.9 | -0.8 | 61.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.006793 |
| -0.014763 | ... | ... | 56.9 | -0.8 | 56.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.006695 |
| -0.01345 | ... | ... | 51.9 | -0.8 | 51.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.006587 |
| -0.012137 | ... | ... | 47 | -0.9 | 46.1 | 24500 | 0.1 | -0.1 | 0.1 | ... | ... | -0.00647 |
| -0.0147 | ... | ... | 42 | -0.8 | 41.2 | 25000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.011117 |
| -0.016964 | ... | ... | 37 | -0.8 | 36.2 | 25500 | 0.2 | -0.1 | 0.2 | ... | ... | -0.014937 |
| -0.018899 | ... | ... | 32.1 | -0.9 | 31.3 | 26000 | 0.3 | -0.1 | 0.3 | ... | ... | -0.02148 |
| -0.026155 | ... | ... | 27.3 | -0.9 | 26.4 | 26500 | 0.4 | -0.1 | 0.5 | ... | ... | -0.026559 |
| -0.036123 | ... | ... | 22.6 | -0.9 | 21.7 | 27000 | 0.6 | -0.1 | 0.7 | ... | ... | -0.037302 |
| -0.049659 | ... | ... | 18 | -0.9 | 17.1 | 27500 | 1.1 | -0.1 | 1.2 | ... | ... | -0.051193 |
| -0.066808 | ... | ... | 13.9 | -0.9 | 13 | 28000 | 1.9 | -0.1 | 2 | 1.7 | 1.7 | -0.068309 |
| -0.083063 | ... | ... | 10.3 | -0.9 | 9.4 | 28500 | 3.3 | -0.1 | 3.4 | 3.6 | 3.3 | -0.083358 |
| -0.09172 | 7.2 | 6.4 | 7.4 | -0.9 | 6.5 | 29000 | 5.4 | -0.1 | 5.5 | 5.6 | 5.1 | -0.091784 |
| -0.092529 | 4.9 | 4.8 | 5.2 | -0.8 | 4.4 | 29500 | 8.3 | 0 | 8.3 | ... | ... | -0.09149 |
| -0.085067 | 3.4 | 3 | 3.6 | -0.7 | 2.9 | 30000 | 11.8 | 0.2 | 11.6 | 11.9 | 11.8 | -0.083691 |
| -0.073411 | 2.4 | 1.9 | 2.4 | -0.5 | 1.9 | 30500 | 15.8 | 0.3 | 15.5 | ... | ... | -0.071843 |
| -0.06068 | 1.6 | 1.3 | 1.7 | -0.4 | 1.3 | 31000 | 20.1 | 0.4 | 19.7 | ... | ... | -0.059169 |
| -0.049604 | 1.2 | 1 | 1.2 | -0.3 | 0.9 | 31500 | 24.7 | 0.5 | 24.2 | ... | ... | -0.048439 |
| -0.043093 | ... | ... | 0.9 | -0.2 | 0.7 | 32000 | 29.5 | 0.6 | 28.9 | 29.9 | 28.9 | -0.040104 |
| -0.037032 | ... | ... | 0.7 | -0.2 | 0.5 | 32500 | 34.3 | 0.7 | 33.7 | ... | ... | -0.03453 |
| -0.032406 | ... | ... | 0.5 | -0.1 | 0.4 | 33000 | 39.2 | 0.7 | 38.5 | ... | ... | -0.030596 |
| -0.02676 | ... | ... | 0.4 | -0.1 | 0.3 | 33500 | 44.1 | 0.7 | 43.4 | ... | ... | -0.025909 |
| -0.023798 | 0.4 | 0.3 | 0.4 | -0.1 | 0.3 | 34000 | 49.1 | 0.7 | 48.4 | 49 | 49 | -0.023981 |
| -0.020394 | ... | ... | 0.3 | -0.1 | 0.2 | 34500 | 54 | 0.7 | 53.3 | ... | ... | -0.021814 |
| -0.016521 | ... | ... | 0.3 | -0.1 | 0.2 | 35000 | 59 | 0.8 | 58.2 | ... | ... | -0.019422 |
| -0.012099 | ... | ... | 0.2 | -0.1 | 0.1 | 35500 | 64 | 0.8 | 63.2 | ... | ... | -0.020743 |
| -0.012269 | ... | ... | 0.2 | -0.1 | 0.1 | 36000 | 68.9 | 0.8 | 68.2 | ... | ... | -0.018131 |
| -0.007017 | ... | ... | 0.1 | -0.1 | 0.1 | 36500 | 73.9 | 0.8 | 73.1 | ... | ... | -0.019444 |
| -0.007094 | ... | ... | 0.1 | -0.1 | 0.1 | 37000 | 78.9 | 0.8 | 78.1 | ... | ... | -0.020756 |
| -0.007166 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 83.9 | 0.8 | 83.1 | ... | ... | -0.022067 |
| -0.007234 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 88.9 | 0.8 | 88.1 | ... | ... | -0.023377 |
| -0.007298 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 93.9 | 0.8 | 93.1 | ... | ... | -0.024687 |
| -0.007359 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 98.9 | 0.8 | 98.1 | ... | ... | -0.025995 |
| -0.007418 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 103.9 | 0.8 | 103.1 | ... | ... | -0.027304 |
| -0.007472 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 108.9 | 0.8 | 108.1 | ... | ... | -0.028611 |
| -0.007525 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 113.9 | 0.8 | 113.1 | ... | ... | -0.029917 |
| -0.007577 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 118.9 | 0.8 | 118.1 | ... | ... | -0.031223 |
| -0.007626 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 123.9 | 0.8 | 123.1 | ... | ... | -0.032528 |
| -0.007672 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 128.9 | 0.8 | 128.1 | ... | ... | -0.033832 |
| -0.007717 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 133.9 | 0.8 | 133.1 | ... | ... | -0.035136 |
| -0.00776 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 138.9 | 0.8 | 138.1 | ... | ... | -0.036438 |
| -0.007803 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 143.9 | 0.8 | 143.1 | ... | ... | -0.03774 |
| -0.007843 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 148.9 | 0.8 | 148.1 | ... | ... | -0.039041 |
| -0.007882 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 153.9 | 0.8 | 153.1 | ... | ... | -0.040341 |
| -0.00792 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 158.9 | 0.8 | 158.1 | ... | ... | -0.04164 |
| -0.007957 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 163.9 | 0.8 | 163.1 | ... | ... | -0.042938 |
| -0.007993 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 168.9 | 0.8 | 168.1 | ... | ... | -0.044236 |
| -0.008027 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 173.9 | 0.8 | 173.1 | ... | ... | -0.045532 |
| -0.00806 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 178.9 | 0.8 | 178.1 | ... | ... | -0.046827 |
| -0.008126 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 188.9 | 0.8 | 188.1 | ... | ... | -0.049415 |
| -0.008187 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 198.9 | 0.8 | 198.1 | ... | ... | -0.051998 |
| -0.008245 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 208.9 | 0.8 | 208.1 | ... | ... | -0.054578 |
| -0.0083 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 218.9 | 0.8 | 218.1 | ... | ... | -0.057154 |
| -0.008353 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 228.9 | 0.8 | 228.1 | ... | ... | -0.059727 |
| -0.008404 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 238.9 | 0.8 | 238.1 | ... | ... | -0.062295 |
| -0.008452 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 248.9 | 0.8 | 248.1 | ... | ... | -0.06486 |
| -0.0085 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 258.9 | 0.8 | 258.1 | ... | ... | -0.06742 |
| -0.008544 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 268.9 | 0.8 | 268.1 | ... | ... | -0.069977 |
| -0.008587 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 278.9 | 0.8 | 278.1 | ... | ... | -0.072529 |
| -0.008628 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 288.9 | 0.8 | 288.1 | ... | ... | -0.075078 |
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.