Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.030201 | ... | ... | 163.5 | -0.9 | 162.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.003326 |
| -0.029339 | ... | ... | 158.5 | -0.9 | 157.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.003312 |
| -0.028468 | ... | ... | 153.5 | -0.9 | 152.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.003297 |
| -0.027589 | ... | ... | 148.5 | -0.9 | 147.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.003282 |
| -0.026701 | ... | ... | 143.5 | -0.9 | 142.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.003266 |
| -0.025807 | ... | ... | 138.5 | -0.9 | 137.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.003249 |
| -0.024907 | ... | ... | 133.5 | -0.9 | 132.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.003232 |
| -0.024001 | ... | ... | 128.5 | -0.9 | 127.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003214 |
| -0.02309 | ... | ... | 123.5 | -0.9 | 122.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003194 |
| -0.022175 | ... | ... | 118.5 | -0.9 | 117.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003174 |
| -0.021255 | ... | ... | 113.5 | -0.9 | 112.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003154 |
| -0.020331 | ... | ... | 108.5 | -0.9 | 107.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003131 |
| -0.019404 | ... | ... | 103.5 | -0.9 | 102.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003108 |
| -0.018474 | ... | ... | 98.5 | -0.9 | 97.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003084 |
| -0.017541 | ... | ... | 93.5 | -0.9 | 92.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003058 |
| -0.016606 | ... | ... | 88.5 | -0.9 | 87.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.003031 |
| -0.015668 | ... | ... | 83.5 | -0.9 | 82.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.003002 |
| -0.014728 | ... | ... | 78.5 | -0.9 | 77.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.002972 |
| -0.013786 | ... | ... | 73.5 | -0.9 | 72.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.002939 |
| -0.012843 | ... | ... | 68.5 | -0.9 | 67.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005135 |
| -0.011898 | ... | ... | 63.5 | -0.9 | 62.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005063 |
| -0.010952 | ... | ... | 58.5 | -0.9 | 57.6 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.006908 |
| -0.011344 | ... | ... | 53.6 | -0.9 | 52.7 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.008521 |
| -0.01169 | ... | ... | 48.6 | -0.9 | 47.7 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.009934 |
| -0.013195 | ... | ... | 43.7 | -0.9 | 42.8 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.012558 |
| -0.01561 | ... | ... | 38.9 | -0.9 | 38 | 26500 | 0.6 | 0.1 | 0.5 | ... | ... | -0.01713 |
| -0.01958 | ... | ... | 34.1 | -0.9 | 33.2 | 27000 | 0.8 | 0.1 | 0.8 | ... | ... | -0.021726 |
| -0.025981 | ... | ... | 29.5 | -0.8 | 28.7 | 27500 | 1.2 | 0.1 | 1.2 | ... | ... | -0.027698 |
| -0.033257 | ... | ... | 25.1 | -0.8 | 24.3 | 28000 | 1.9 | 0.1 | 1.8 | 1.9 | 1.9 | -0.035225 |
| -0.042216 | ... | ... | 21 | -0.7 | 20.4 | 28500 | 2.9 | 0.2 | 2.7 | 3 | 2.8 | -0.04366 |
| -0.050663 | 15.9 | 15.9 | 17.4 | -0.6 | 16.8 | 29000 | 4.3 | 0.4 | 4 | 4.4 | 4.1 | -0.052003 |
| -0.057957 | ... | ... | 14.3 | -0.5 | 13.8 | 29500 | 6.2 | 0.4 | 5.8 | ... | ... | -0.058696 |
| -0.063213 | 11.3 | 11.3 | 11.6 | -0.4 | 11.2 | 30000 | 8.7 | 0.5 | 8.2 | ... | ... | -0.063684 |
| -0.066063 | ... | ... | 9.5 | -0.4 | 9.1 | 30500 | 11.5 | 0.6 | 11 | ... | ... | -0.06593 |
| -0.066734 | 7.2 | 7 | 7.7 | -0.3 | 7.4 | 31000 | 14.8 | 0.7 | 14.1 | ... | ... | -0.066002 |
| -0.065371 | 6.1 | 5.7 | 6.2 | -0.2 | 6 | 31500 | 18.3 | 0.7 | 17.7 | ... | ... | -0.064036 |
| -0.062891 | 4.5 | 4.5 | 5.1 | -0.2 | 4.9 | 32000 | 22.2 | 0.7 | 21.5 | 22.8 | 22.8 | -0.06094 |
| -0.058858 | ... | ... | 4.1 | -0.2 | 4 | 32500 | 26.2 | 0.8 | 25.5 | ... | ... | -0.056774 |
| -0.055006 | 3.2 | 3.2 | 3.4 | -0.1 | 3.3 | 33000 | 30.5 | 0.8 | 29.7 | ... | ... | -0.052335 |
| -0.050453 | 2.8 | 2.8 | 2.8 | -0.1 | 2.7 | 33500 | 34.9 | 0.8 | 34.1 | ... | ... | -0.047825 |
| -0.046369 | ... | ... | 2.3 | -0.1 | 2.2 | 34000 | 39.4 | 0.9 | 38.5 | ... | ... | -0.04319 |
| -0.041821 | ... | ... | 1.9 | -0.1 | 1.8 | 34500 | 44 | 0.9 | 43.1 | ... | ... | -0.038883 |
| -0.037932 | 1.5 | 1.4 | 1.6 | -0.1 | 1.5 | 35000 | 48.6 | 0.9 | 47.8 | ... | ... | -0.034482 |
| -0.034194 | ... | ... | 1.3 | -0.1 | 1.3 | 35500 | 53.4 | 0.9 | 52.5 | ... | ... | -0.031176 |
| -0.030843 | ... | ... | 1.1 | -0.1 | 1.1 | 36000 | 58.2 | 0.9 | 57.3 | ... | ... | -0.02838 |
| -0.028115 | ... | ... | 0.9 | 0 | 0.9 | 36500 | 63 | 0.9 | 62.1 | ... | ... | -0.026302 |
| -0.025001 | ... | ... | 0.8 | 0 | 0.8 | 37000 | 67.9 | 0.9 | 67 | ... | ... | -0.023988 |
| -0.022822 | ... | ... | 0.7 | 0 | 0.7 | 37500 | 72.7 | 0.9 | 71.9 | ... | ... | -0.021443 |
| -0.020399 | ... | ... | 0.6 | 0 | 0.6 | 38000 | 77.7 | 0.9 | 76.8 | ... | ... | -0.021187 |
| -0.017715 | ... | ... | 0.5 | 0 | 0.5 | 38500 | 82.6 | 0.9 | 81.7 | ... | ... | -0.019621 |
| -0.016368 | ... | ... | 0.4 | 0 | 0.4 | 39000 | 87.5 | 0.9 | 86.6 | ... | ... | -0.019272 |
| -0.014913 | ... | ... | 0.4 | 0 | 0.4 | 39500 | 92.5 | 0.9 | 91.6 | ... | ... | -0.018896 |
| -0.013344 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 97.4 | 0.9 | 96.5 | ... | ... | -0.018494 |
| -0.011654 | ... | ... | 0.3 | 0 | 0.3 | 40500 | 102.4 | 0.9 | 101.5 | ... | ... | -0.019437 |
| -0.011764 | ... | ... | 0.3 | 0 | 0.3 | 41000 | 107.4 | 0.9 | 106.5 | ... | ... | -0.02038 |
| -0.009914 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 112.4 | 0.9 | 111.5 | ... | ... | -0.021322 |
| -0.009995 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 117.4 | 0.9 | 116.5 | ... | ... | -0.022263 |
| -0.007968 | ... | ... | 0.2 | 0 | 0.2 | 42500 | 122.4 | 0.9 | 121.5 | ... | ... | -0.023204 |
| -0.008025 | ... | ... | 0.2 | 0 | 0.2 | 43000 | 127.4 | 0.9 | 126.5 | ... | ... | -0.024143 |
| -0.00808 | ... | ... | 0.2 | 0 | 0.2 | 43500 | 132.4 | 0.9 | 131.5 | ... | ... | -0.025082 |
| -0.005819 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 137.4 | 0.9 | 136.5 | ... | ... | -0.02602 |
| -0.005854 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 142.4 | 0.9 | 141.5 | ... | ... | -0.026957 |
| -0.005887 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 147.4 | 0.9 | 146.5 | ... | ... | -0.027893 |
| -0.00592 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 152.4 | 0.9 | 151.5 | ... | ... | -0.028829 |
| -0.005951 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 157.4 | 0.9 | 156.5 | ... | ... | -0.029763 |
| -0.003356 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 167.4 | 0.9 | 166.5 | ... | ... | -0.03163 |
| -0.003385 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 177.4 | 0.9 | 176.5 | ... | ... | -0.033492 |
| -0.003412 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 187.4 | 0.9 | 186.5 | ... | ... | -0.035351 |
| -0.003439 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 197.4 | 0.9 | 196.5 | ... | ... | -0.037206 |
| -0.003463 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 207.4 | 0.9 | 206.5 | ... | ... | -0.039057 |
| -0.003486 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 217.4 | 0.9 | 216.5 | ... | ... | -0.040904 |
| -0.003509 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 227.4 | 0.9 | 226.5 | ... | ... | -0.042747 |
| -0.00353 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 237.4 | 0.9 | 236.5 | ... | ... | -0.044587 |
| -0.003551 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 247.4 | 0.9 | 246.5 | ... | ... | -0.046422 |
| -0.003571 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 257.4 | 0.9 | 256.5 | ... | ... | -0.048253 |
| -0.00359 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 267.4 | 0.9 | 266.5 | ... | ... | -0.050081 |
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.