Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.032453 | ... | ... | 109.5 | 5.9 | 115.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.015075 |
| -0.029669 | ... | ... | 99.5 | 5.9 | 105.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.014865 |
| -0.026876 | ... | ... | 89.5 | 5.9 | 95.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.014634 |
| -0.024076 | ... | ... | 79.5 | 5.9 | 85.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.014378 |
| -0.021269 | ... | ... | 69.5 | 5.9 | 75.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.014087 |
| -0.018457 | ... | ... | 59.5 | 5.9 | 65.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.013758 |
| -0.01705 | ... | ... | 54.5 | 5.9 | 60.4 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.013572 |
| -0.015641 | ... | ... | 49.5 | 5.9 | 55.4 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.013374 |
| -0.014232 | ... | ... | 44.5 | 5.9 | 50.4 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.013154 |
| -0.012822 | ... | ... | 39.5 | 5.9 | 45.4 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.012916 |
| -0.011411 | ... | ... | 34.5 | 5.9 | 40.4 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.012649 |
| -0.019097 | ... | ... | 29.6 | 5.9 | 35.5 | 27000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.012348 |
| -0.017592 | ... | ... | 24.6 | 5.9 | 30.5 | 27500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.020943 |
| -0.023753 | ... | ... | 19.7 | 5.8 | 25.5 | 28000 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | -0.027702 |
| -0.029901 | ... | ... | 17.8 | 5.8 | 23.6 | 28200 | 0.2 | -0.1 | 0.3 | ... | ... | -0.027195 |
| -0.029466 | ... | ... | 16.8 | 5.8 | 22.6 | 28300 | 0.2 | -0.1 | 0.3 | ... | ... | -0.033577 |
| -0.03527 | ... | ... | 15.9 | 5.8 | 21.6 | 28400 | 0.2 | -0.2 | 0.4 | ... | ... | -0.033214 |
| -0.034745 | ... | ... | 14.9 | 5.7 | 20.6 | 28500 | 0.3 | -0.2 | 0.5 | ... | ... | -0.038865 |
| -0.039928 | ... | ... | 14 | 5.7 | 19.7 | 28600 | 0.3 | -0.3 | 0.5 | 0.3 | 0.3 | -0.038382 |
| -0.044636 | ... | ... | 13.1 | 5.6 | 18.7 | 28700 | 0.3 | -0.3 | 0.6 | ... | ... | -0.043385 |
| -0.043898 | ... | ... | 12.2 | 5.5 | 17.7 | 28800 | 0.4 | -0.4 | 0.7 | ... | ... | -0.047904 |
| -0.048058 | ... | ... | 11.3 | 5.5 | 16.8 | 28900 | 0.4 | -0.5 | 0.9 | 0.6 | 0.5 | -0.051979 |
| -0.051799 | ... | ... | 10.5 | 5.4 | 15.8 | 29000 | 0.5 | -0.6 | 1 | ... | ... | -0.055632 |
| -0.059351 | ... | ... | 9.7 | 5.3 | 14.9 | 29100 | 0.5 | -0.7 | 1.2 | 0.8 | 0.8 | -0.058875 |
| -0.065934 | ... | ... | 8.9 | 5.2 | 14 | 29200 | 0.6 | -0.8 | 1.4 | 0.7 | 0.7 | -0.065633 |
| -0.071634 | ... | ... | 8.1 | 5 | 13.1 | 29300 | 0.7 | -0.9 | 1.6 | ... | ... | -0.071467 |
| -0.076504 | ... | ... | 7.4 | 4.9 | 12.2 | 29400 | 0.9 | -1 | 1.9 | ... | ... | -0.079714 |
| -0.083598 | ... | ... | 6.7 | 4.7 | 11.4 | 29500 | 1 | -1.2 | 2.2 | 1.8 | 1.1 | -0.086628 |
| -0.092189 | ... | ... | 6.1 | 4.5 | 10.6 | 29600 | 1.2 | -1.4 | 2.6 | ... | ... | -0.092306 |
| -0.099148 | ... | ... | 5.4 | 4.4 | 9.8 | 29700 | 1.4 | -1.6 | 3 | 2 | 2 | -0.101801 |
| -0.10687 | ... | ... | 4.9 | 4.2 | 9 | 29800 | 1.7 | -1.7 | 3.4 | 1.7 | 1.6 | -0.109339 |
| -0.114864 | ... | ... | 4.4 | 4 | 8.3 | 29900 | 1.9 | -2 | 3.9 | 2.7 | 2.7 | -0.115072 |
| -0.120817 | 7.6 | 5.4 | 3.9 | 3.7 | 7.6 | 30000 | 2.3 | -2.2 | 4.4 | 2.5 | 2.2 | -0.122949 |
| -0.128441 | 7 | 7 | 3.5 | 3.6 | 7 | 30100 | 2.6 | -2.4 | 5 | 3.8 | 2.7 | -0.128625 |
| -0.132068 | ... | ... | 3.1 | 3.3 | 6.4 | 30200 | 3 | -2.6 | 5.6 | 4.2 | 3.1 | -0.13222 |
| -0.136925 | ... | ... | 2.7 | 3.1 | 5.8 | 30300 | 3.4 | -2.8 | 6.2 | 4.5 | 3.5 | -0.137038 |
| -0.139543 | 4.5 | 3.9 | 2.4 | 2.9 | 5.3 | 30400 | 3.9 | -3 | 6.9 | 4.6 | 3.9 | -0.139611 |
| -0.13998 | 5 | 3.3 | 2.1 | 2.7 | 4.7 | 30500 | 4.3 | -3.3 | 7.6 | 6.4 | 4.4 | -0.14 |
| -0.141346 | 4.3 | 4.3 | 1.8 | 2.5 | 4.3 | 30600 | 4.9 | -3.5 | 8.3 | 4.9 | 4.9 | -0.141316 |
| -0.140543 | 3.8 | 3.8 | 1.6 | 2.3 | 3.8 | 30700 | 5.4 | -3.7 | 9.1 | ... | ... | -0.140465 |
| -0.139207 | 3.1 | 2 | 1.4 | 2.1 | 3.4 | 30800 | 6 | -3.9 | 9.9 | ... | ... | -0.139085 |
| -0.135781 | 3.1 | 2.9 | 1.2 | 1.8 | 3 | 30900 | 6.6 | -4.1 | 10.7 | ... | ... | -0.135621 |
| -0.133816 | 2.7 | 1.2 | 1.1 | 1.7 | 2.7 | 31000 | 7.3 | -4.2 | 11.5 | 7.1 | 7.1 | -0.133624 |
| -0.13006 | ... | ... | 0.9 | 1.5 | 2.4 | 31100 | 8 | -4.4 | 12.4 | ... | ... | -0.129847 |
| -0.124489 | ... | ... | 0.8 | 1.3 | 2.1 | 31200 | 8.7 | -4.6 | 13.3 | ... | ... | -0.124266 |
| -0.121427 | ... | ... | 0.7 | 1.2 | 1.9 | 31300 | 9.5 | -4.8 | 14.2 | ... | ... | -0.119011 |
| -0.114697 | ... | ... | 0.7 | 1 | 1.7 | 31400 | 10.3 | -4.9 | 15.1 | ... | ... | -0.114492 |
| -0.108808 | 1.2 | 1.2 | 0.6 | 0.9 | 1.5 | 31500 | 11.1 | -5 | 16.1 | 13.9 | 13.9 | -0.108634 |
| -0.104261 | ... | ... | 0.5 | 0.8 | 1.3 | 31600 | 11.9 | -5.1 | 17 | ... | ... | -0.104129 |
| -0.098665 | ... | ... | 0.5 | 0.7 | 1.2 | 31700 | 12.8 | -5.2 | 17.9 | ... | ... | -0.098594 |
| -0.091984 | 0.9 | 0.9 | 0.4 | 0.6 | 1 | 31800 | 13.6 | -5.3 | 18.9 | ... | ... | -0.091999 |
| -0.087555 | ... | ... | 0.4 | 0.6 | 0.9 | 31900 | 14.5 | -5.4 | 19.9 | ... | ... | -0.087659 |
| -0.08241 | 0.8 | 0.7 | 0.4 | 0.5 | 0.8 | 32000 | 15.4 | -5.4 | 20.8 | ... | ... | -0.082622 |
| -0.080333 | ... | ... | 0.3 | 0.5 | 0.8 | 32100 | 16.3 | -5.5 | 21.8 | ... | ... | -0.076871 |
| -0.073936 | ... | ... | 0.3 | 0.4 | 0.7 | 32200 | 17.3 | -5.5 | 22.8 | ... | ... | -0.074401 |
| -0.064178 | 0.5 | 0.4 | 0.3 | 0.3 | 0.5 | 32500 | 20.1 | -5.7 | 25.7 | ... | ... | -0.060456 |
| -0.046693 | ... | ... | 0.2 | 0.1 | 0.3 | 33000 | 24.9 | -5.8 | 30.7 | 28.3 | 28.3 | -0.048722 |
| -0.042524 | ... | ... | 0.2 | 0.1 | 0.3 | 33500 | 29.8 | -5.9 | 35.7 | ... | ... | -0.039167 |
| -0.03711 | ... | ... | 0.2 | 0.1 | 0.2 | 34000 | 34.8 | -5.9 | 40.6 | ... | ... | -0.034345 |
| -0.030502 | ... | ... | 0.1 | 0.1 | 0.2 | 34500 | 39.7 | -5.9 | 45.6 | ... | ... | -0.028564 |
| -0.031267 | ... | ... | 0.1 | 0.1 | 0.2 | 35000 | 44.7 | -5.9 | 50.6 | ... | ... | -0.030162 |
| -0.023089 | ... | ... | 0.1 | 0.1 | 0.1 | 35500 | 49.7 | -5.9 | 55.6 | ... | ... | -0.023284 |
| -0.023518 | ... | ... | 0.1 | 0.1 | 0.1 | 36000 | 54.7 | -5.9 | 60.5 | ... | ... | -0.024739 |
| -0.013544 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 59.7 | -5.9 | 65.5 | ... | ... | -0.026185 |
| -0.013734 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 37000 | 64.6 | -5.9 | 70.5 | ... | ... | -0.01824 |
| -0.013906 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 69.6 | -5.9 | 75.5 | ... | ... | -0.019649 |
| -0.014068 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 74.6 | -5.9 | 80.5 | ... | ... | -0.021059 |
| -0.014221 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 79.6 | -5.9 | 85.5 | ... | ... | -0.022467 |
| -0.014363 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 84.6 | -5.9 | 90.5 | ... | ... | -0.023874 |
| -0.014626 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 94.6 | -5.9 | 100.5 | ... | ... | -0.026689 |
| -0.014865 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 104.6 | -5.9 | 110.5 | ... | ... | -0.029502 |
| -0.015079 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 114.6 | -5.9 | 120.5 | ... | ... | -0.032312 |
| -0.015279 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 124.6 | -5.9 | 130.5 | ... | ... | -0.03512 |
| -0.01546 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 134.6 | -5.9 | 140.5 | ... | ... | -0.037925 |
| -0.015632 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 144.6 | -5.9 | 150.5 | ... | ... | -0.040728 |
| -0.01579 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 154.6 | -5.9 | 160.5 | ... | ... | -0.043529 |
| -0.015939 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 164.6 | -5.9 | 170.5 | ... | ... | -0.046327 |
| -0.016078 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 174.6 | -5.9 | 180.5 | ... | ... | -0.049122 |
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.