Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.03675 | ... | ... | 158.3 | -2.9 | 155.4 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.006133 |
| -0.035627 | ... | ... | 153.3 | -2.9 | 150.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.006106 |
| -0.034495 | ... | ... | 148.3 | -2.9 | 145.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.006077 |
| -0.033355 | ... | ... | 143.3 | -2.9 | 140.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.006047 |
| -0.032209 | ... | ... | 138.3 | -2.9 | 135.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.006015 |
| -0.031056 | ... | ... | 133.3 | -2.9 | 130.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.005983 |
| -0.029898 | ... | ... | 128.3 | -2.9 | 125.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.005948 |
| -0.028735 | ... | ... | 123.3 | -2.9 | 120.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.005912 |
| -0.027567 | ... | ... | 118.3 | -2.9 | 115.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.005875 |
| -0.026395 | ... | ... | 113.3 | -2.9 | 110.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.005835 |
| -0.025219 | ... | ... | 108.3 | -2.9 | 105.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.005793 |
| -0.02404 | ... | ... | 103.3 | -2.9 | 100.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.005749 |
| -0.022858 | ... | ... | 98.3 | -2.9 | 95.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.005703 |
| -0.021673 | ... | ... | 93.3 | -2.9 | 90.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.005655 |
| -0.020485 | ... | ... | 88.3 | -2.9 | 85.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.005604 |
| -0.019295 | ... | ... | 83.3 | -2.9 | 80.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.005548 |
| -0.018103 | ... | ... | 78.3 | -2.9 | 75.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.00549 |
| -0.01691 | ... | ... | 73.3 | -2.9 | 70.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.005428 |
| -0.015714 | ... | ... | 68.3 | -2.9 | 65.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.005362 |
| -0.014518 | ... | ... | 63.3 | -2.9 | 60.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.00529 |
| -0.01332 | ... | ... | 58.3 | -2.9 | 55.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005212 |
| -0.012121 | ... | ... | 53.3 | -2.9 | 50.4 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.005127 |
| -0.010921 | ... | ... | 48.3 | -2.9 | 45.4 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.008843 |
| -0.012591 | ... | ... | 43.4 | -2.9 | 40.5 | 25500 | 0.2 | 0.1 | 0.1 | ... | ... | -0.011932 |
| -0.014065 | ... | ... | 38.4 | -2.9 | 35.5 | 26000 | 0.2 | 0 | 0.2 | ... | ... | -0.014529 |
| -0.019982 | ... | ... | 33.5 | -2.8 | 30.7 | 26500 | 0.3 | 0.1 | 0.3 | 0.3 | 0.3 | -0.01915 |
| -0.026558 | ... | ... | 28.6 | -2.8 | 25.9 | 27000 | 0.5 | 0.1 | 0.4 | 0.5 | 0.5 | -0.026795 |
| -0.036016 | ... | ... | 23.9 | -2.7 | 21.2 | 27500 | 0.9 | 0.2 | 0.7 | ... | ... | -0.036953 |
| -0.047935 | ... | ... | 19.4 | -2.6 | 16.8 | 28000 | 1.5 | 0.4 | 1.1 | 1.5 | 1.1 | -0.050332 |
| -0.062515 | ... | ... | 15.2 | -2.3 | 12.9 | 28500 | 2.6 | 0.7 | 1.9 | 2.5 | 2.5 | -0.063723 |
| -0.074791 | ... | ... | 11.5 | -1.9 | 9.6 | 29000 | 4.3 | 1 | 3.3 | 4.1 | 3.8 | -0.075736 |
| -0.083276 | 7.3 | 7.2 | 8.6 | -1.5 | 7.1 | 29500 | 6.7 | 1.5 | 5.3 | 6.8 | 6.4 | -0.083299 |
| -0.085806 | 5.7 | 4.9 | 6.3 | -1.1 | 5.3 | 30000 | 9.9 | 1.9 | 8 | 9.5 | 9.1 | -0.085558 |
| -0.084146 | 4 | 3.9 | 4.7 | -0.8 | 4 | 30500 | 13.5 | 2.2 | 11.4 | ... | ... | -0.082977 |
| -0.07839 | 2.7 | 2.7 | 3.5 | -0.5 | 3 | 31000 | 17.5 | 2.4 | 15.1 | 17.1 | 17 | -0.077058 |
| -0.070563 | 2.1 | 2 | 2.6 | -0.4 | 2.2 | 31500 | 21.8 | 2.6 | 19.2 | ... | ... | -0.06924 |
| -0.063476 | 1.7 | 1.6 | 1.9 | -0.2 | 1.7 | 32000 | 26.2 | 2.7 | 23.5 | 26.2 | 26.2 | -0.061065 |
| -0.055637 | ... | ... | 1.5 | -0.2 | 1.3 | 32500 | 30.8 | 2.8 | 28.1 | ... | ... | -0.053425 |
| -0.049977 | 1 | 0.9 | 1.2 | -0.1 | 1.1 | 33000 | 35.6 | 2.9 | 32.7 | ... | ... | -0.048136 |
| -0.046393 | ... | ... | 0.9 | 0 | 0.9 | 33500 | 40.4 | 2.9 | 37.5 | ... | ... | -0.043204 |
| -0.041875 | 0.7 | 0.7 | 0.8 | 0 | 0.8 | 34000 | 45.2 | 2.9 | 42.3 | ... | ... | -0.039196 |
| -0.038676 | 0.6 | 0.6 | 0.6 | 0.1 | 0.7 | 34500 | 50.1 | 3 | 47.2 | ... | ... | -0.036625 |
| -0.034917 | 0.6 | 0.6 | 0.5 | 0.1 | 0.6 | 35000 | 55 | 3 | 52.1 | ... | ... | -0.03365 |
| -0.030588 | 0.4 | 0.4 | 0.5 | 0 | 0.5 | 35500 | 59.9 | 2.9 | 57 | ... | ... | -0.030292 |
| -0.028451 | ... | ... | 0.4 | 0 | 0.4 | 36000 | 64.9 | 3 | 61.9 | ... | ... | -0.029109 |
| -0.026073 | ... | ... | 0.4 | 0 | 0.4 | 36500 | 69.8 | 3 | 66.9 | ... | ... | -0.027804 |
| -0.023451 | ... | ... | 0.3 | 0 | 0.3 | 37000 | 74.8 | 3 | 71.8 | ... | ... | -0.026386 |
| -0.020578 | ... | ... | 0.3 | 0 | 0.3 | 37500 | 79.7 | 3 | 76.8 | ... | ... | -0.024863 |
| -0.020833 | ... | ... | 0.2 | 0.1 | 0.3 | 38000 | 84.7 | 2.9 | 81.8 | ... | ... | -0.02324 |
| -0.017628 | ... | ... | 0.2 | 0.1 | 0.2 | 38500 | 89.7 | 3 | 86.7 | ... | ... | -0.024439 |
| -0.017813 | ... | ... | 0.2 | 0.1 | 0.2 | 39000 | 94.6 | 2.9 | 91.7 | ... | ... | -0.02272 |
| -0.01425 | ... | ... | 0.1 | 0.1 | 0.2 | 39500 | 99.6 | 2.9 | 96.7 | ... | ... | -0.023915 |
| -0.014379 | ... | ... | 0.1 | 0.1 | 0.2 | 40000 | 104.6 | 2.9 | 101.7 | ... | ... | -0.02511 |
| -0.010396 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 109.6 | 2.9 | 106.7 | ... | ... | -0.026304 |
| -0.010476 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 114.6 | 2.9 | 111.7 | ... | ... | -0.027497 |
| -0.010553 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 119.6 | 2.9 | 116.7 | ... | ... | -0.02869 |
| -0.010626 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 124.6 | 2.9 | 121.7 | ... | ... | -0.029881 |
| -0.010697 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 129.6 | 2.9 | 126.7 | ... | ... | -0.031072 |
| -0.006026 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 134.6 | 2.9 | 131.7 | ... | ... | -0.032261 |
| -0.00606 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 139.6 | 2.9 | 136.7 | ... | ... | -0.03345 |
| -0.006093 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 144.6 | 2.9 | 141.7 | ... | ... | -0.034638 |
| -0.006124 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 149.6 | 2.9 | 146.7 | ... | ... | -0.035826 |
| -0.006154 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 154.6 | 2.9 | 151.7 | ... | ... | -0.037012 |
| -0.006213 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 164.6 | 2.9 | 161.7 | ... | ... | -0.039382 |
| -0.006267 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 174.6 | 2.9 | 171.7 | ... | ... | -0.041748 |
| -0.006319 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 184.6 | 2.9 | 181.7 | ... | ... | -0.044111 |
| -0.006368 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 194.6 | 2.9 | 191.7 | ... | ... | -0.046471 |
| -0.006414 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 204.6 | 2.9 | 201.7 | ... | ... | -0.048826 |
| -0.006458 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 214.6 | 2.9 | 211.7 | ... | ... | -0.051178 |
| -0.0065 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 224.6 | 2.9 | 221.7 | ... | ... | -0.053525 |
| -0.006541 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 234.6 | 2.9 | 231.7 | ... | ... | -0.055869 |
| -0.006579 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 244.6 | 2.9 | 241.7 | ... | ... | -0.058208 |
| -0.006617 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 254.6 | 2.9 | 251.7 | ... | ... | -0.060544 |
| -0.006653 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 264.6 | 2.9 | 261.7 | ... | ... | -0.062876 |
| -0.006686 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 274.6 | 2.9 | 271.7 | ... | ... | -0.065204 |
| -0.006719 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 284.6 | 2.9 | 281.7 | ... | ... | -0.067527 |
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.