Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.045272 | ... | ... | 151.4 | -0.1 | 151.3 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.012538 |
| -0.043827 | ... | ... | 146.4 | -0.1 | 146.3 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.01248 |
| -0.042375 | ... | ... | 141.4 | -0.1 | 141.3 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.012419 |
| -0.040915 | ... | ... | 136.4 | -0.1 | 136.3 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.012354 |
| -0.03945 | ... | ... | 131.4 | -0.1 | 131.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.012288 |
| -0.03798 | ... | ... | 126.4 | -0.1 | 126.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.012218 |
| -0.036505 | ... | ... | 121.4 | -0.1 | 121.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.012144 |
| -0.035024 | ... | ... | 116.4 | -0.1 | 116.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.012068 |
| -0.03354 | ... | ... | 111.4 | -0.1 | 111.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011988 |
| -0.032052 | ... | ... | 106.4 | -0.1 | 106.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.011902 |
| -0.030561 | ... | ... | 101.4 | -0.1 | 101.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.011813 |
| -0.029067 | ... | ... | 96.4 | -0.1 | 96.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.01172 |
| -0.02757 | ... | ... | 91.4 | -0.1 | 91.3 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.011621 |
| -0.026072 | ... | ... | 86.4 | -0.1 | 86.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.011517 |
| -0.024571 | ... | ... | 81.4 | -0.1 | 81.3 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.011406 |
| -0.023068 | ... | ... | 76.4 | -0.1 | 76.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.011288 |
| -0.021563 | ... | ... | 71.4 | -0.1 | 71.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.011162 |
| -0.020056 | ... | ... | 66.4 | -0.1 | 66.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.011027 |
| -0.018548 | ... | ... | 61.4 | -0.1 | 61.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.010882 |
| -0.017039 | ... | ... | 56.4 | -0.1 | 56.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.010725 |
| -0.015529 | ... | ... | 51.4 | -0.1 | 51.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.010552 |
| -0.014018 | ... | ... | 46.4 | -0.1 | 46.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.010365 |
| -0.012506 | ... | ... | 41.4 | -0.1 | 41.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.010155 |
| -0.010993 | ... | ... | 36.5 | -0.2 | 36.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.00992 |
| -0.01622 | ... | ... | 31.5 | -0.1 | 31.4 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.016849 |
| -0.020572 | ... | ... | 26.6 | -0.2 | 26.4 | 27000 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | -0.022324 |
| -0.028906 | ... | ... | 21.7 | -0.2 | 21.5 | 27500 | 0.3 | -0.1 | 0.3 | ... | ... | -0.03141 |
| -0.042417 | ... | ... | 16.9 | -0.2 | 16.7 | 28000 | 0.5 | -0.1 | 0.6 | 0.5 | 0.5 | -0.045186 |
| -0.066117 | ... | ... | 12.5 | -0.3 | 12.2 | 28500 | 0.9 | -0.2 | 1.1 | 1 | 0.8 | -0.066106 |
| -0.091268 | 10.5 | 8.7 | 8.6 | -0.4 | 8.2 | 29000 | 2 | -0.3 | 2.3 | 1.9 | 1.8 | -0.093171 |
| -0.110428 | 6.8 | 5.7 | 5.6 | -0.5 | 5.2 | 29500 | 3.9 | -0.4 | 4.3 | 3.7 | 3.3 | -0.110503 |
| -0.111956 | 4.5 | 3.3 | 3.6 | -0.5 | 3.1 | 30000 | 6.8 | -0.4 | 7.2 | 6.2 | 5.9 | -0.11176 |
| -0.099463 | 2.9 | 1.9 | 2.3 | -0.4 | 1.9 | 30500 | 10.6 | -0.3 | 10.9 | 10.4 | 10.4 | -0.099191 |
| -0.08059 | 1.7 | 1.1 | 1.5 | -0.4 | 1.1 | 31000 | 14.8 | -0.3 | 15 | ... | ... | -0.078081 |
| -0.061168 | 1.1 | 0.9 | 0.9 | -0.2 | 0.7 | 31500 | 19.3 | -0.2 | 19.5 | ... | ... | -0.058563 |
| -0.045837 | 0.7 | 0.4 | 0.6 | -0.2 | 0.4 | 32000 | 24.1 | -0.1 | 24.1 | ... | ... | -0.043529 |
| -0.033756 | 0.4 | 0.4 | 0.4 | -0.2 | 0.3 | 32500 | 28.9 | -0.1 | 29 | ... | ... | -0.032153 |
| -0.0295 | 0.3 | 0.3 | 0.3 | -0.1 | 0.2 | 33000 | 33.9 | 0.1 | 33.8 | 33.8 | 33.8 | -0.028803 |
| -0.024274 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 33500 | 38.8 | 0.1 | 38.8 | ... | ... | -0.024768 |
| -0.018016 | 0.2 | 0.2 | 0.2 | -0.1 | 0.1 | 34000 | 43.8 | 0.1 | 43.7 | 42.6 | 42.6 | -0.020087 |
| -0.010458 | ... | ... | 0.1 | -0.1 | 0.1 | 34500 | 48.7 | 0.1 | 48.7 | ... | ... | -0.014746 |
| -0.01064 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 53.7 | 0.1 | 53.6 | ... | ... | -0.016258 |
| -0.010803 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 58.7 | 0.1 | 58.6 | ... | ... | -0.01777 |
| -0.010957 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 63.7 | 0.1 | 63.6 | ... | ... | -0.019282 |
| -0.011097 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 68.7 | 0.1 | 68.6 | ... | ... | -0.020792 |
| -0.011228 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 73.7 | 0.1 | 73.6 | ... | ... | -0.022303 |
| -0.011352 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 78.7 | 0.1 | 78.6 | ... | ... | -0.023812 |
| -0.011467 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 83.7 | 0.1 | 83.6 | ... | ... | -0.025321 |
| -0.011576 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 88.7 | 0.1 | 88.6 | ... | ... | -0.02683 |
| -0.011679 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 93.7 | 0.1 | 93.6 | ... | ... | -0.028338 |
| -0.011777 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 98.7 | 0.1 | 98.6 | ... | ... | -0.029845 |
| -0.011871 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 103.7 | 0.1 | 103.6 | ... | ... | -0.031351 |
| -0.011959 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 108.7 | 0.1 | 108.6 | ... | ... | -0.032856 |
| -0.012044 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 113.7 | 0.1 | 113.6 | ... | ... | -0.034361 |
| -0.012126 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 118.7 | 0.1 | 118.6 | ... | ... | -0.035864 |
| -0.012205 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 123.7 | 0.1 | 123.6 | ... | ... | -0.037367 |
| -0.012279 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 128.7 | 0.1 | 128.6 | ... | ... | -0.03887 |
| -0.012351 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 133.7 | 0.1 | 133.6 | ... | ... | -0.040371 |
| -0.01242 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 138.7 | 0.1 | 138.6 | ... | ... | -0.041872 |
| -0.012489 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 143.7 | 0.1 | 143.6 | ... | ... | -0.043372 |
| -0.012553 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 148.7 | 0.1 | 148.6 | ... | ... | -0.044872 |
| -0.012616 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 153.7 | 0.1 | 153.6 | ... | ... | -0.04637 |
| -0.012677 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 158.7 | 0.1 | 158.6 | ... | ... | -0.047868 |
| -0.012736 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 163.7 | 0.1 | 163.6 | ... | ... | -0.049365 |
| -0.012793 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 168.7 | 0.1 | 168.6 | ... | ... | -0.050861 |
| -0.012848 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 173.7 | 0.1 | 173.6 | ... | ... | -0.052356 |
| -0.012954 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 183.7 | 0.1 | 183.6 | ... | ... | -0.055343 |
| -0.013057 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 193.7 | 0.1 | 193.6 | ... | ... | -0.058327 |
| -0.013151 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 203.7 | 0.1 | 203.6 | ... | ... | -0.061308 |
| -0.013242 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 213.7 | 0.1 | 213.6 | ... | ... | -0.064284 |
| -0.013329 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 223.7 | 0.1 | 223.6 | ... | ... | -0.067256 |
| -0.013412 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 233.7 | 0.1 | 233.6 | ... | ... | -0.070225 |
| -0.013491 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 243.7 | 0.1 | 243.6 | ... | ... | -0.07319 |
| -0.013568 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 253.7 | 0.1 | 253.6 | ... | ... | -0.076152 |
| -0.013642 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 263.7 | 0.1 | 263.6 | ... | ... | -0.07911 |
| -0.013711 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 273.7 | 0.1 | 273.6 | ... | ... | -0.082064 |
| -0.013779 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 283.7 | 0.1 | 283.6 | ... | ... | -0.085014 |
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.