Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.048194 | ... | ... | 222.9 | 4.1 | 227 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.007662 |
| -0.047679 | ... | ... | 218.9 | 4.1 | 223 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.00766 |
| -0.030871 | ... | ... | 131.9 | 4.1 | 136 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.007258 |
| -0.029772 | ... | ... | 126.9 | 4.1 | 131 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.007219 |
| -0.028668 | ... | ... | 121.9 | 4.1 | 126 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.007178 |
| -0.027559 | ... | ... | 116.9 | 4.1 | 121 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.007135 |
| -0.026445 | ... | ... | 111.9 | 4.1 | 116 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00709 |
| -0.025327 | ... | ... | 106.9 | 4.1 | 111 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.007043 |
| -0.024205 | ... | ... | 101.9 | 4.1 | 106 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.006993 |
| -0.02308 | ... | ... | 96.9 | 4.1 | 101 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.006941 |
| -0.021952 | ... | ... | 91.9 | 4.1 | 96 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.006887 |
| -0.020821 | ... | ... | 86.9 | 4.1 | 91 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.006828 |
| -0.019688 | ... | ... | 81.9 | 4.1 | 86 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.006767 |
| -0.018553 | ... | ... | 76.9 | 4.1 | 81 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.006701 |
| -0.016276 | ... | ... | 66.9 | 4.1 | 71 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.006558 |
| -0.013993 | ... | ... | 56.9 | 4.1 | 61 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.006393 |
| -0.01285 | ... | ... | 51.9 | 4.1 | 56 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.0063 |
| -0.011706 | ... | ... | 46.9 | 4.1 | 51 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.006198 |
| -0.01056 | ... | ... | 42 | 4.1 | 46 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.010698 |
| -0.013152 | ... | ... | 37 | 4.1 | 41.1 | 24000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.010459 |
| -0.015433 | ... | ... | 32.1 | 4.1 | 36.1 | 24500 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | -0.014053 |
| -0.017383 | ... | ... | 27.2 | 4 | 31.2 | 25000 | 0.2 | -0.1 | 0.3 | ... | ... | -0.017019 |
| -0.021721 | ... | ... | 22.3 | 4 | 26.3 | 25500 | 0.4 | -0.2 | 0.5 | ... | ... | -0.024978 |
| -0.029568 | ... | ... | 17.7 | 3.8 | 21.5 | 26000 | 0.5 | -0.3 | 0.8 | 0.7 | 0.5 | -0.030733 |
| -0.040068 | ... | ... | 13.3 | 3.5 | 16.8 | 26500 | 0.9 | -0.6 | 1.5 | 1.1 | 0.9 | -0.04152 |
| -0.053209 | ... | ... | 9.5 | 3 | 12.5 | 27000 | 1.5 | -1.2 | 2.7 | 2.2 | 1.5 | -0.054616 |
| -0.069234 | 8.7 | 7.5 | 6.5 | 2.3 | 8.8 | 27500 | 2.8 | -1.8 | 4.6 | 3.9 | 2.7 | -0.06947 |
| -0.07166 | ... | ... | 6 | 2.2 | 8.2 | 27600 | 3.2 | -2 | 5.1 | 4 | 3.9 | -0.071871 |
| -0.07639 | 6.8 | 5.9 | 5.1 | 1.9 | 7 | 27800 | 4 | -2.2 | 6.2 | 4.4 | 3.9 | -0.076531 |
| -0.079877 | 6 | 5.1 | 4.3 | 1.7 | 6 | 28000 | 5 | -2.4 | 7.4 | 6 | 4.8 | -0.079926 |
| -0.081394 | ... | ... | ... | ... | 5.1 | 28200 | 6.1 | ... | ... | ... | ... | -0.081345 |
| -0.081366 | 4.1 | 3.5 | 2.8 | 1.2 | 4 | 28500 | 8 | -3 | 10.9 | ... | ... | -0.080398 |
| -0.080121 | 3.4 | 3.4 | 2.6 | 1.1 | 3.7 | 28600 | 8.7 | -3 | 11.7 | ... | ... | -0.079903 |
| -0.075531 | 2.8 | 2.6 | 1.9 | 0.8 | 2.7 | 29000 | 11.6 | -3.3 | 14.9 | ... | ... | -0.074257 |
| -0.065511 | 1.9 | 1.6 | 1.3 | 0.5 | 1.8 | 29500 | 15.7 | -3.6 | 19.3 | ... | ... | -0.064055 |
| -0.055624 | 1.3 | 1 | 0.9 | 0.3 | 1.2 | 30000 | 20.2 | -3.8 | 23.9 | ... | ... | -0.054193 |
| -0.046756 | 0.8 | 0.8 | 0.7 | 0.2 | 0.9 | 30500 | 24.8 | -3.9 | 28.7 | ... | ... | -0.045579 |
| -0.040607 | ... | ... | 0.5 | 0.2 | 0.7 | 31000 | 29.6 | -4 | 33.6 | ... | ... | -0.039874 |
| -0.037449 | ... | ... | 0.5 | 0.1 | 0.6 | 31500 | 34.5 | -4 | 38.5 | ... | ... | -0.034795 |
| -0.033365 | ... | ... | 0.4 | 0.1 | 0.5 | 32000 | 39.4 | -4 | 43.4 | ... | ... | -0.031213 |
| -0.03142 | ... | ... | 0.3 | 0.1 | 0.4 | 32500 | 44.3 | -4 | 48.3 | ... | ... | -0.029867 |
| -0.025825 | ... | ... | 0.3 | 0 | 0.3 | 33000 | 49.2 | -4.1 | 53.3 | ... | ... | -0.025149 |
| -0.02639 | ... | ... | 0.3 | 0.1 | 0.3 | 33500 | 54.2 | -4.1 | 58.3 | ... | ... | -0.023141 |
| -0.026908 | ... | ... | 0.3 | 0.1 | 0.3 | 34000 | 59.2 | -4.1 | 63.2 | ... | ... | -0.024349 |
| -0.023733 | ... | ... | 0.2 | 0.1 | 0.3 | 34500 | 64.2 | -4.1 | 68.2 | ... | ... | -0.025548 |
| -0.020197 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 69.1 | -4.1 | 73.2 | ... | ... | -0.023252 |
| -0.020482 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 74.1 | -4.1 | 78.2 | ... | ... | -0.020776 |
| -0.016464 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 79.1 | -4.1 | 83.2 | ... | ... | -0.021924 |
| -0.016656 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 84.1 | -4.1 | 88.2 | ... | ... | -0.023072 |
| -0.016838 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 89.1 | -4.1 | 93.1 | ... | ... | -0.024218 |
| -0.017173 | ... | ... | 0.1 | 0.1 | 0.2 | 38000 | 99 | -4.1 | 103.1 | ... | ... | -0.022691 |
| -0.01253 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 109 | -4.1 | 113.1 | ... | ... | -0.024972 |
| -0.01272 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 119 | -4.1 | 123.1 | ... | ... | -0.02725 |
| -0.007222 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 129 | -4.1 | 133.1 | ... | ... | -0.029524 |
| -0.007305 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 139 | -4.1 | 143.1 | ... | ... | -0.031796 |
| -0.007383 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 149 | -4.1 | 153.1 | ... | ... | -0.034065 |
| -0.007455 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 159 | -4.1 | 163.1 | ... | ... | -0.036331 |
| -0.007523 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 169 | -4.1 | 173.1 | ... | ... | -0.038594 |
| -0.007587 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 179 | -4.1 | 183.1 | ... | ... | -0.040854 |
| -0.007648 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 189 | -4.1 | 193.1 | ... | ... | -0.04311 |
| -0.007706 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 199 | -4.1 | 203.1 | ... | ... | -0.045363 |
| -0.00776 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 209 | -4.1 | 213.1 | ... | ... | -0.047613 |
| -0.007812 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 219 | -4.1 | 223.1 | ... | ... | -0.049859 |
| -0.007862 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 229 | -4.1 | 233.1 | ... | ... | -0.052102 |
| -0.007909 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 239 | -4.1 | 243.1 | ... | ... | -0.054341 |
| -0.007955 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 249 | -4.1 | 253.1 | ... | ... | -0.056577 |
| -0.007999 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 259 | -4.1 | 263.1 | ... | ... | -0.058809 |
| -0.008041 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 269 | -4.1 | 273.1 | ... | ... | -0.061038 |
| -0.008081 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 279 | -4.1 | 283.1 | ... | ... | -0.063263 |
| -0.00812 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 289 | -4.1 | 293.1 | ... | ... | -0.065485 |
| -0.008158 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 299 | -4.1 | 303.1 | ... | ... | -0.067704 |
| -0.008194 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 309 | -4.1 | 313.1 | ... | ... | -0.069919 |
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.