Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.042625 | ... | ... | 175.4 | -1.7 | 173.7 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.009474 |
| -0.041454 | ... | ... | 170.4 | -1.7 | 168.7 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.009438 |
| -0.040276 | ... | ... | 165.4 | -1.7 | 163.7 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.009399 |
| -0.039091 | ... | ... | 160.4 | -1.7 | 158.7 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.009359 |
| -0.0379 | ... | ... | 155.4 | -1.7 | 153.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.009317 |
| -0.036704 | ... | ... | 150.4 | -1.7 | 148.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.009274 |
| -0.035502 | ... | ... | 145.4 | -1.7 | 143.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.009228 |
| -0.034296 | ... | ... | 140.4 | -1.7 | 138.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.009181 |
| -0.033086 | ... | ... | 135.4 | -1.7 | 133.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.009132 |
| -0.031872 | ... | ... | 130.4 | -1.7 | 128.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00908 |
| -0.030655 | ... | ... | 125.4 | -1.7 | 123.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.009026 |
| -0.029434 | ... | ... | 120.4 | -1.7 | 118.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.00897 |
| -0.026984 | ... | ... | 110.4 | -1.7 | 108.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.00885 |
| -0.024524 | ... | ... | 100.4 | -1.7 | 98.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.008717 |
| -0.023291 | ... | ... | 95.4 | -1.7 | 93.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.008645 |
| -0.022057 | ... | ... | 90.4 | -1.7 | 88.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.00857 |
| -0.020821 | ... | ... | 85.4 | -1.7 | 83.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.00849 |
| -0.019584 | ... | ... | 80.4 | -1.7 | 78.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.008404 |
| -0.018345 | ... | ... | 75.4 | -1.7 | 73.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.008314 |
| -0.017105 | ... | ... | 70.4 | -1.7 | 68.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.008217 |
| -0.015864 | ... | ... | 65.4 | -1.7 | 63.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.014336 |
| -0.019601 | ... | ... | 60.4 | -1.7 | 58.8 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.014118 |
| -0.018344 | ... | ... | 55.5 | -1.7 | 53.8 | 26500 | 0.2 | 0 | 0.2 | ... | ... | -0.019229 |
| -0.021705 | ... | ... | 50.5 | -1.7 | 48.8 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.018853 |
| -0.024704 | ... | ... | 45.6 | -1.7 | 43.9 | 27500 | 0.2 | -0.1 | 0.3 | ... | ... | -0.02313 |
| -0.027326 | ... | ... | 40.6 | -1.7 | 38.9 | 28000 | 0.3 | 0 | 0.3 | ... | ... | -0.030826 |
| -0.033119 | ... | ... | 35.8 | -1.8 | 34 | 28500 | 0.4 | -0.1 | 0.4 | ... | ... | -0.033549 |
| -0.043926 | ... | ... | 30.9 | -1.7 | 29.2 | 29000 | 0.6 | 0 | 0.6 | 0.6 | 0.6 | -0.04514 |
| -0.054548 | ... | ... | 26.2 | -1.7 | 24.5 | 29500 | 0.8 | 0 | 0.8 | ... | ... | -0.056211 |
| -0.058652 | ... | ... | 25.2 | -1.7 | 23.6 | 29600 | 0.9 | 0.1 | 0.9 | ... | ... | -0.06038 |
| -0.071883 | ... | ... | 21.6 | -1.6 | 20 | 30000 | 1.3 | 0.1 | 1.2 | ... | ... | -0.073731 |
| -0.083797 | ... | ... | 19 | -1.6 | 17.4 | 30300 | 1.8 | 0.2 | 1.6 | ... | ... | -0.08562 |
| -0.088466 | ... | ... | 18.1 | -1.5 | 16.6 | 30400 | 2 | 0.2 | 1.8 | ... | ... | -0.090259 |
| -0.092548 | ... | ... | 17.3 | -1.5 | 15.8 | 30500 | 2.1 | 0.2 | 2 | ... | ... | -0.092809 |
| -0.096068 | ... | ... | 16.5 | -1.5 | 15 | 30600 | 2.4 | 0.2 | 2.2 | ... | ... | -0.097782 |
| -0.100384 | ... | ... | 15.7 | -1.5 | 14.3 | 30700 | 2.6 | 0.3 | 2.4 | ... | ... | -0.102046 |
| -0.104028 | ... | ... | 15 | -1.5 | 13.5 | 30800 | 2.9 | 0.3 | 2.6 | ... | ... | -0.105635 |
| -0.108233 | ... | ... | 14.2 | -1.4 | 12.8 | 30900 | 3.1 | 0.3 | 2.9 | ... | ... | -0.108569 |
| -0.111689 | ... | ... | 13.5 | -1.4 | 12.1 | 31000 | 3.4 | 0.3 | 3.1 | 3.8 | 3.7 | -0.112017 |
| -0.115519 | ... | ... | 12.8 | -1.4 | 11.5 | 31100 | 3.8 | 0.4 | 3.4 | 4 | 4 | -0.115831 |
| -0.118547 | ... | ... | 12.1 | -1.3 | 10.8 | 31200 | 4.1 | 0.4 | 3.8 | ... | ... | -0.118835 |
| -0.120796 | ... | ... | 11.5 | -1.3 | 10.2 | 31300 | 4.5 | 0.5 | 4.1 | ... | ... | -0.122071 |
| -0.12425 | ... | ... | 10.8 | -1.2 | 9.6 | 31400 | 4.9 | 0.5 | 4.5 | 5 | 5 | -0.124469 |
| -0.125874 | ... | ... | 10.2 | -1.2 | 9 | 31500 | 5.3 | 0.5 | 4.9 | ... | ... | -0.126052 |
| -0.128578 | ... | ... | 9.7 | -1.2 | 8.5 | 31600 | 5.8 | 0.6 | 5.3 | ... | ... | -0.12871 |
| -0.129496 | ... | ... | 9.1 | -1.2 | 8 | 31700 | 6.3 | 0.6 | 5.7 | ... | ... | -0.12958 |
| -0.130514 | ... | ... | 8.6 | -1.1 | 7.5 | 31800 | 6.8 | 0.6 | 6.2 | ... | ... | -0.130549 |
| -0.131625 | ... | ... | 8.1 | -1.1 | 7 | 31900 | 7.3 | 0.7 | 6.7 | ... | ... | -0.13161 |
| -0.131918 | 6.2 | 6.2 | 7.6 | -1 | 6.6 | 32000 | 7.9 | 0.7 | 7.2 | 8.4 | 7.4 | -0.131853 |
| -0.131403 | ... | ... | 7.1 | -1 | 6.1 | 32100 | 8.4 | 0.7 | 7.7 | ... | ... | -0.131289 |
| -0.131028 | ... | ... | 6.7 | -1 | 5.7 | 32200 | 9 | 0.8 | 8.3 | ... | ... | -0.130867 |
| -0.129874 | ... | ... | 6.2 | -0.9 | 5.3 | 32300 | 9.6 | 0.8 | 8.8 | ... | ... | -0.12967 |
| -0.128936 | ... | ... | 5.8 | -0.9 | 5 | 32400 | 10.3 | 0.9 | 9.4 | ... | ... | -0.128692 |
| -0.127267 | 4.5 | 4.4 | 5.4 | -0.8 | 4.6 | 32500 | 10.9 | 0.9 | 10 | ... | ... | -0.126987 |
| -0.125928 | 4.1 | 4.1 | 5.1 | -0.8 | 4.3 | 32600 | 11.6 | 0.9 | 10.7 | ... | ... | -0.124553 |
| -0.123923 | 3.8 | 3.8 | 4.7 | -0.7 | 4 | 32700 | 12.3 | 1 | 11.3 | ... | ... | -0.122484 |
| -0.121249 | ... | ... | 4.4 | -0.7 | 3.7 | 32800 | 13 | 1.1 | 12 | ... | ... | -0.120896 |
| -0.119094 | ... | ... | 4.1 | -0.7 | 3.5 | 32900 | 13.7 | 1.1 | 12.7 | ... | ... | -0.117533 |
| -0.116351 | 3.6 | 3 | 3.8 | -0.6 | 3.2 | 33000 | 14.5 | 1.1 | 13.4 | ... | ... | -0.114734 |
| -0.113013 | ... | ... | 3.6 | -0.6 | 3 | 33100 | 15.3 | 1.2 | 14.1 | ... | ... | -0.112652 |
| -0.110436 | 2.6 | 2.6 | 3.3 | -0.6 | 2.8 | 33200 | 16.1 | 1.2 | 14.9 | ... | ... | -0.110087 |
| -0.107363 | 2.6 | 2.4 | 3.1 | -0.5 | 2.6 | 33300 | 16.9 | 1.2 | 15.7 | ... | ... | -0.107036 |
| -0.105283 | 2.3 | 2.3 | 2.9 | -0.5 | 2.4 | 33400 | 17.7 | 1.3 | 16.4 | ... | ... | -0.103495 |
| -0.101266 | 2.7 | 2.7 | 2.7 | -0.5 | 2.2 | 33500 | 18.5 | 1.3 | 17.3 | ... | ... | -0.101011 |
| -0.098362 | ... | ... | 2.5 | -0.5 | 2.1 | 33600 | 19.4 | 1.3 | 18.1 | ... | ... | -0.098154 |
| -0.086676 | 1.6 | 1.6 | 1.9 | -0.4 | 1.6 | 34000 | 22.8 | 1.4 | 21.5 | ... | ... | -0.08484 |
| -0.074975 | 1.2 | 1.1 | 1.4 | -0.2 | 1.2 | 34500 | 27.4 | 1.5 | 25.9 | ... | ... | -0.073314 |
| -0.06348 | ... | ... | 1 | -0.2 | 0.9 | 35000 | 32.1 | 1.6 | 30.6 | ... | ... | -0.062208 |
| -0.054304 | ... | ... | 0.8 | -0.1 | 0.7 | 35500 | 36.9 | 1.6 | 35.3 | ... | ... | -0.050563 |
| -0.046154 | ... | ... | 0.6 | -0.1 | 0.5 | 36000 | 41.8 | 1.7 | 40.1 | ... | ... | -0.046233 |
| -0.040066 | ... | ... | 0.5 | -0.1 | 0.4 | 36500 | 46.7 | 1.7 | 45 | ... | ... | -0.041049 |
| -0.037035 | ... | ... | 0.4 | -0.1 | 0.4 | 37000 | 51.6 | 1.7 | 49.9 | ... | ... | -0.035025 |
| -0.033556 | ... | ... | 0.3 | 0 | 0.3 | 37500 | 56.5 | 1.7 | 54.8 | ... | ... | -0.032387 |
| -0.029631 | ... | ... | 0.3 | 0 | 0.3 | 38000 | 61.5 | 1.7 | 59.8 | ... | ... | -0.029459 |
| -0.025241 | ... | ... | 0.3 | -0.1 | 0.2 | 38500 | 66.4 | 1.7 | 64.8 | ... | ... | -0.026252 |
| -0.025614 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 71.4 | 1.7 | 69.7 | ... | ... | -0.027528 |
| -0.025964 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 76.4 | 1.7 | 74.7 | ... | ... | -0.024018 |
| -0.020856 | ... | ... | 0.2 | 0 | 0.2 | 40000 | 81.4 | 1.7 | 79.7 | ... | ... | -0.025268 |
| -0.021316 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 91.4 | 1.7 | 89.7 | ... | ... | -0.027763 |
| -0.015589 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 101.3 | 1.7 | 99.6 | ... | ... | -0.025211 |
| -0.015843 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 111.3 | 1.7 | 109.6 | ... | ... | -0.027689 |
| -0.016079 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 121.3 | 1.7 | 119.6 | ... | ... | -0.030166 |
| -0.009124 | ... | ... | 0.1 | -0.1 | 0.1 | 45000 | 131.3 | 1.7 | 129.6 | ... | ... | -0.03264 |
| -0.009228 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 141.3 | 1.7 | 139.6 | ... | ... | -0.035111 |
| -0.009324 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 151.3 | 1.7 | 149.6 | ... | ... | -0.037581 |
| -0.009414 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 161.3 | 1.7 | 159.6 | ... | ... | -0.040047 |
| -0.009499 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 171.3 | 1.7 | 169.6 | ... | ... | -0.042512 |
| -0.009579 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 181.3 | 1.7 | 179.6 | ... | ... | -0.044973 |
| -0.009655 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 191.3 | 1.7 | 189.6 | ... | ... | -0.047432 |
| -0.009727 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 201.3 | 1.7 | 199.6 | ... | ... | -0.049887 |
| -0.009795 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 211.3 | 1.7 | 209.6 | ... | ... | -0.05234 |
| -0.00986 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 221.3 | 1.7 | 219.6 | ... | ... | -0.054789 |
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.