Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.03702 | ... | ... | 137.9 | 0.5 | 138.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.009898 |
| -0.035724 | ... | ... | 132.9 | 0.5 | 133.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.009846 |
| -0.034421 | ... | ... | 127.9 | 0.5 | 128.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.009792 |
| -0.033112 | ... | ... | 122.9 | 0.5 | 123.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.009735 |
| -0.031799 | ... | ... | 117.9 | 0.5 | 118.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.009675 |
| -0.030481 | ... | ... | 112.9 | 0.5 | 113.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.009613 |
| -0.029159 | ... | ... | 107.9 | 0.5 | 108.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.009547 |
| -0.027833 | ... | ... | 102.9 | 0.5 | 103.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.009477 |
| -0.026503 | ... | ... | 97.9 | 0.5 | 98.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.009404 |
| -0.02517 | ... | ... | 92.9 | 0.5 | 93.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.009328 |
| -0.023835 | ... | ... | 87.9 | 0.5 | 88.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.009246 |
| -0.022498 | ... | ... | 82.9 | 0.5 | 83.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.00916 |
| -0.019817 | ... | ... | 72.9 | 0.5 | 73.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.008971 |
| -0.017128 | ... | ... | 62.9 | 0.5 | 63.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.008753 |
| -0.015782 | ... | ... | 57.9 | 0.5 | 58.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.008632 |
| -0.014434 | ... | ... | 52.9 | 0.5 | 53.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.0085 |
| -0.013085 | ... | ... | 47.9 | 0.5 | 48.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008355 |
| -0.011735 | ... | ... | 43 | 0.5 | 43.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.014388 |
| -0.010385 | ... | ... | 38 | 0.5 | 38.4 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.014045 |
| -0.014289 | ... | ... | 33 | 0.5 | 33.5 | 25000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.013656 |
| -0.017598 | ... | ... | 28.1 | 0.5 | 28.5 | 25500 | 0.2 | -0.1 | 0.2 | ... | ... | -0.018161 |
| -0.02028 | ... | ... | 23.2 | 0.4 | 23.6 | 26000 | 0.2 | -0.1 | 0.3 | ... | ... | -0.021697 |
| -0.032295 | ... | ... | 18.4 | 0.4 | 18.8 | 26500 | 0.4 | -0.1 | 0.5 | ... | ... | -0.034288 |
| -0.045694 | ... | ... | ... | ... | 15.1 | 26900 | 0.7 | ... | ... | 0.8 | 0.7 | -0.047779 |
| -0.051501 | 13.8 | 13.8 | 13.9 | 0.4 | 14.2 | 27000 | 0.8 | -0.2 | 1 | 0.9 | 0.7 | -0.05134 |
| -0.054459 | ... | ... | 13 | 0.3 | 13.3 | 27100 | 1 | -0.2 | 1.2 | 1 | 0.9 | -0.056476 |
| -0.058883 | ... | ... | 12.2 | 0.3 | 12.5 | 27200 | 1.1 | -0.2 | 1.3 | 1.2 | 1 | -0.060843 |
| -0.064351 | ... | ... | 11.4 | 0.3 | 11.7 | 27300 | 1.3 | -0.2 | 1.5 | 1.4 | 1.2 | -0.066237 |
| -0.068879 | ... | ... | 10.6 | 0.3 | 10.9 | 27400 | 1.5 | -0.3 | 1.8 | 1.6 | 1.4 | -0.070685 |
| -0.07401 | ... | ... | 9.9 | 0.2 | 10.1 | 27500 | 1.7 | -0.3 | 2 | 1.9 | 1.7 | -0.074245 |
| -0.078078 | ... | ... | 9.2 | 0.2 | 9.4 | 27600 | 2 | -0.3 | 2.3 | 2.5 | 1.9 | -0.079701 |
| -0.082411 | ... | ... | 8.5 | 0.2 | 8.7 | 27700 | 2.3 | -0.4 | 2.6 | 2.4 | 2.1 | -0.082662 |
| -0.086788 | ... | ... | 7.9 | 0.2 | 8 | 27800 | 2.6 | -0.4 | 3 | 2.8 | 2.4 | -0.087025 |
| -0.089919 | ... | ... | 7.3 | 0.1 | 7.4 | 27900 | 3 | -0.4 | 3.4 | 2.7 | 2.7 | -0.090128 |
| -0.092919 | 6.6 | 5.8 | 6.7 | 0.1 | 6.8 | 28000 | 3.4 | -0.4 | 3.8 | 3.2 | 3.2 | -0.09309 |
| -0.094651 | ... | ... | 6.1 | 0.1 | 6.2 | 28100 | 3.8 | -0.4 | 4.2 | 4 | 3.6 | -0.09581 |
| -0.097147 | ... | ... | 5.5 | 0.2 | 5.7 | 28200 | 4.3 | -0.4 | 4.6 | 4.4 | 4.1 | -0.097223 |
| -0.09833 | 5.2 | 4.7 | 5 | 0.2 | 5.2 | 28300 | 4.8 | -0.4 | 5.1 | 5 | 4.6 | -0.098352 |
| -0.099226 | 4.7 | 4.1 | 4.6 | 0.2 | 4.7 | 28400 | 5.3 | -0.4 | 5.7 | 5.3 | 5 | -0.099193 |
| -0.098862 | 4.4 | 4.4 | 4.2 | 0.1 | 4.3 | 28500 | 5.9 | -0.4 | 6.3 | ... | ... | -0.098776 |
| -0.098277 | ... | ... | 3.8 | 0.1 | 3.9 | 28600 | 6.5 | -0.4 | 6.9 | 6.6 | 6.6 | -0.09814 |
| -0.097556 | ... | ... | 3.5 | 0.1 | 3.5 | 28700 | 7.1 | -0.5 | 7.6 | ... | ... | -0.097374 |
| -0.096825 | 3 | 3 | 3.1 | 0.1 | 3.2 | 28800 | 7.8 | -0.5 | 8.2 | ... | ... | -0.095485 |
| -0.095072 | ... | ... | 2.9 | 0.1 | 2.9 | 28900 | 8.5 | -0.5 | 8.9 | ... | ... | -0.093644 |
| -0.092297 | 2.9 | 2.6 | 2.6 | 0 | 2.6 | 29000 | 9.2 | -0.5 | 9.7 | 8.7 | 8.7 | -0.092026 |
| -0.091117 | ... | ... | 2.4 | 0.1 | 2.4 | 29100 | 10 | -0.5 | 10.5 | ... | ... | -0.08952 |
| -0.087803 | 2 | 2 | 2.2 | 0 | 2.2 | 29200 | 10.8 | -0.5 | 11.2 | ... | ... | -0.08752 |
| -0.085061 | ... | ... | 2 | 0 | 2 | 29300 | 11.6 | -0.5 | 12.1 | ... | ... | -0.084791 |
| -0.083146 | ... | ... | 1.8 | 0 | 1.8 | 29400 | 12.4 | -0.5 | 12.9 | ... | ... | -0.081328 |
| -0.080666 | 1.9 | 1.6 | 1.7 | 0 | 1.7 | 29500 | 13.2 | -0.5 | 13.7 | ... | ... | -0.078791 |
| -0.077621 | ... | ... | 1.6 | -0.1 | 1.5 | 29600 | 14.1 | -0.6 | 14.6 | ... | ... | -0.075696 |
| -0.075866 | ... | ... | 1.4 | 0 | 1.4 | 29700 | 15 | -0.5 | 15.5 | ... | ... | -0.073906 |
| -0.07178 | ... | ... | 1.3 | -0.1 | 1.3 | 29800 | 15.9 | -0.5 | 16.4 | ... | ... | -0.071752 |
| -0.069181 | ... | ... | 1.2 | -0.1 | 1.2 | 29900 | 16.7 | -0.6 | 17.3 | ... | ... | -0.067172 |
| -0.066205 | 1.3 | 1 | 1.1 | -0.1 | 1.1 | 30000 | 17.7 | -0.5 | 18.2 | 18 | 17.1 | -0.066366 |
| -0.065138 | ... | ... | 1 | 0 | 1 | 30100 | 18.6 | -0.6 | 19.1 | ... | ... | -0.063129 |
| -0.06151 | ... | ... | 1 | -0.1 | 0.9 | 30200 | 19.5 | -0.6 | 20 | ... | ... | -0.059519 |
| -0.06 | ... | ... | 0.9 | -0.1 | 0.9 | 30300 | 20.4 | -0.5 | 20.9 | ... | ... | -0.058036 |
| -0.058315 | ... | ... | 0.8 | 0 | 0.8 | 30400 | 21.4 | -0.5 | 21.9 | ... | ... | -0.05639 |
| -0.053739 | 0.7 | 0.7 | 0.8 | -0.1 | 0.7 | 30500 | 22.3 | -0.6 | 22.8 | ... | ... | -0.051874 |
| -0.044547 | ... | ... | 0.5 | 0 | 0.5 | 31000 | 27.1 | -0.5 | 27.6 | 26.8 | 26.8 | -0.043117 |
| -0.039441 | ... | ... | 0.4 | 0 | 0.4 | 31500 | 31.9 | -0.5 | 32.4 | ... | ... | -0.034969 |
| -0.032861 | ... | ... | 0.3 | 0 | 0.3 | 32000 | 36.9 | -0.5 | 37.3 | ... | ... | -0.032956 |
| -0.029406 | ... | ... | 0.3 | 0 | 0.3 | 32500 | 41.8 | -0.6 | 42.3 | ... | ... | -0.026089 |
| -0.025327 | ... | ... | 0.3 | -0.1 | 0.2 | 33000 | 46.7 | -0.6 | 47.3 | ... | ... | -0.022898 |
| -0.020603 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 33500 | 51.7 | -0.5 | 52.2 | ... | ... | -0.024312 |
| -0.020989 | ... | ... | 0.2 | 0 | 0.2 | 34000 | 56.7 | -0.5 | 57.2 | ... | ... | -0.020668 |
| -0.015387 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 61.7 | -0.5 | 62.1 | ... | ... | -0.022031 |
| -0.015613 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 66.6 | -0.5 | 67.1 | ... | ... | -0.018001 |
| -0.008937 | ... | ... | 0.1 | -0.1 | 0.1 | 35500 | 71.6 | -0.5 | 72.1 | ... | ... | -0.01935 |
| -0.009039 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 76.6 | -0.5 | 77.1 | ... | ... | -0.020698 |
| -0.009133 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 81.6 | -0.5 | 82.1 | ... | ... | -0.022045 |
| -0.009223 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 86.6 | -0.5 | 87.1 | ... | ... | -0.023392 |
| -0.009387 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 96.6 | -0.5 | 97.1 | ... | ... | -0.026083 |
| -0.009536 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 106.6 | -0.5 | 107.1 | ... | ... | -0.028771 |
| -0.009671 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 116.6 | -0.5 | 117.1 | ... | ... | -0.031456 |
| -0.009796 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 126.6 | -0.5 | 127.1 | ... | ... | -0.034138 |
| -0.009911 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 136.6 | -0.5 | 137.1 | ... | ... | -0.036817 |
| -0.010018 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 146.6 | -0.5 | 147.1 | ... | ... | -0.039493 |
| -0.010118 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 156.6 | -0.5 | 157.1 | ... | ... | -0.042166 |
| -0.010213 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 166.6 | -0.5 | 167.1 | ... | ... | -0.044836 |
| -0.0103 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 176.6 | -0.5 | 177.1 | ... | ... | -0.047502 |
| -0.010384 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 186.6 | -0.5 | 187.1 | ... | ... | -0.050164 |
| -0.010464 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 196.6 | -0.5 | 197.1 | ... | ... | -0.052822 |
| -0.010539 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 206.6 | -0.5 | 207.1 | ... | ... | -0.055477 |
| -0.010611 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 216.6 | -0.5 | 217.1 | ... | ... | -0.058128 |
| -0.010679 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 226.6 | -0.5 | 227.1 | ... | ... | -0.060775 |
| -0.010744 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 236.6 | -0.5 | 237.1 | ... | ... | -0.063419 |
| -0.010807 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 246.6 | -0.5 | 247.1 | ... | ... | -0.06606 |
| -0.010868 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 256.6 | -0.5 | 257.1 | ... | ... | -0.068696 |
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.