Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.051158 | ... | ... | 157.9 | 1.7 | 159.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.018052 |
| -0.049611 | ... | ... | 152.9 | 1.7 | 154.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.017974 |
| -0.048056 | ... | ... | 147.9 | 1.7 | 149.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.017892 |
| -0.046493 | ... | ... | 142.9 | 1.7 | 144.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.017808 |
| -0.044924 | ... | ... | 137.9 | 1.7 | 139.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.017717 |
| -0.04335 | ... | ... | 132.9 | 1.7 | 134.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.017624 |
| -0.041771 | ... | ... | 127.9 | 1.7 | 129.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.017528 |
| -0.040188 | ... | ... | 122.9 | 1.7 | 124.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.017425 |
| -0.038599 | ... | ... | 117.9 | 1.7 | 119.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.017319 |
| -0.037007 | ... | ... | 112.9 | 1.7 | 114.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.017208 |
| -0.035411 | ... | ... | 107.9 | 1.7 | 109.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.01709 |
| -0.033812 | ... | ... | 102.9 | 1.7 | 104.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.016967 |
| -0.03221 | ... | ... | 97.9 | 1.7 | 99.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.016837 |
| -0.030606 | ... | ... | 92.9 | 1.7 | 94.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.016701 |
| -0.028999 | ... | ... | 87.9 | 1.7 | 89.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.016557 |
| -0.02739 | ... | ... | 82.9 | 1.7 | 84.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.016406 |
| -0.02578 | ... | ... | 77.9 | 1.7 | 79.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.016243 |
| -0.024167 | ... | ... | 72.9 | 1.7 | 74.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.016071 |
| -0.022553 | ... | ... | 67.9 | 1.7 | 69.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.015887 |
| -0.020938 | ... | ... | 62.9 | 1.7 | 64.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.01569 |
| -0.019322 | ... | ... | 57.9 | 1.7 | 59.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.015476 |
| -0.017704 | ... | ... | 52.9 | 1.7 | 54.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.015246 |
| -0.016085 | ... | ... | 47.9 | 1.7 | 49.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.014991 |
| -0.014466 | ... | ... | 42.9 | 1.7 | 44.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.014714 |
| -0.012846 | ... | ... | 37.9 | 1.7 | 39.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.014404 |
| -0.011225 | ... | ... | 33 | 1.7 | 34.6 | 26500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.014052 |
| -0.019863 | ... | ... | 28 | 1.7 | 29.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.023804 |
| -0.026839 | ... | ... | 23.1 | 1.7 | 24.7 | 27500 | 0.2 | -0.1 | 0.2 | ... | ... | -0.031433 |
| -0.03923 | ... | ... | 18.2 | 1.6 | 19.8 | 28000 | 0.3 | -0.1 | 0.3 | 0.5 | 0.3 | -0.043977 |
| -0.058269 | ... | ... | 13.5 | 1.5 | 15 | 28500 | 0.5 | -0.2 | 0.6 | 0.9 | 0.4 | -0.062635 |
| -0.086334 | 11 | 7.8 | 9.2 | 1.3 | 10.5 | 29000 | 0.9 | -0.4 | 1.3 | 1.7 | 0.7 | -0.08636 |
| -0.116556 | 8.2 | 4 | 5.6 | 0.9 | 6.5 | 29500 | 1.9 | -0.9 | 2.7 | 3 | 1.6 | -0.116753 |
| -0.135046 | 4.7 | 2 | 3.2 | 0.4 | 3.6 | 30000 | 4 | -1.3 | 5.3 | 4.6 | 3.5 | -0.135023 |
| -0.124824 | 2.8 | 1 | 1.7 | 0.2 | 1.9 | 30500 | 7.3 | -1.5 | 8.8 | 6.7 | 6.7 | -0.124605 |
| -0.099002 | 1.4 | 0.6 | 0.9 | 0.1 | 1 | 31000 | 11.4 | -1.7 | 13 | 14.5 | 14.3 | -0.09554 |
| -0.068581 | 0.7 | 0.5 | 0.5 | 0 | 0.5 | 31500 | 15.9 | -1.7 | 17.6 | ... | ... | -0.069219 |
| -0.050912 | 0.5 | 0.3 | 0.3 | 0 | 0.3 | 32000 | 20.7 | -1.7 | 22.4 | ... | ... | -0.052627 |
| -0.039525 | 0.3 | 0.3 | 0.2 | 0 | 0.2 | 32500 | 25.6 | -1.7 | 27.3 | ... | ... | -0.04259 |
| -0.032941 | ... | ... | 0.2 | 0 | 0.2 | 33000 | 30.5 | -1.7 | 32.2 | ... | ... | -0.029184 |
| -0.024691 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 35.5 | -1.8 | 37.2 | ... | ... | -0.021872 |
| -0.025352 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 40.5 | -1.7 | 42.2 | ... | ... | -0.023577 |
| -0.025939 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 34500 | 45.5 | -1.7 | 47.2 | ... | ... | -0.025266 |
| -0.015035 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 50.4 | -1.7 | 52.1 | ... | ... | -0.016348 |
| -0.015288 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 55.4 | -1.7 | 57.1 | ... | ... | -0.017968 |
| -0.015514 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 60.4 | -1.7 | 62.1 | ... | ... | -0.019587 |
| -0.015728 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 65.4 | -1.7 | 67.1 | ... | ... | -0.021206 |
| -0.015922 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 70.4 | -1.7 | 72.1 | ... | ... | -0.022825 |
| -0.016107 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 75.4 | -1.7 | 77.1 | ... | ... | -0.024443 |
| -0.016278 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 80.4 | -1.7 | 82.1 | ... | ... | -0.026061 |
| -0.01644 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 85.4 | -1.7 | 87.1 | ... | ... | -0.027677 |
| -0.016593 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 90.4 | -1.7 | 92.1 | ... | ... | -0.029294 |
| -0.016738 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 95.4 | -1.7 | 97.1 | ... | ... | -0.030909 |
| -0.016876 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 100.4 | -1.7 | 102.1 | ... | ... | -0.032524 |
| -0.017008 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 105.4 | -1.7 | 107.1 | ... | ... | -0.034139 |
| -0.01713 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 110.4 | -1.7 | 112.1 | ... | ... | -0.035752 |
| -0.017251 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 115.4 | -1.7 | 117.1 | ... | ... | -0.037365 |
| -0.017368 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 120.4 | -1.7 | 122.1 | ... | ... | -0.038978 |
| -0.017477 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 125.4 | -1.7 | 127.1 | ... | ... | -0.040589 |
| -0.017582 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 130.4 | -1.7 | 132.1 | ... | ... | -0.0422 |
| -0.017683 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 135.4 | -1.7 | 137.1 | ... | ... | -0.04381 |
| -0.017783 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 140.4 | -1.7 | 142.1 | ... | ... | -0.04542 |
| -0.017878 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 145.4 | -1.7 | 147.1 | ... | ... | -0.047029 |
| -0.017969 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 150.4 | -1.7 | 152.1 | ... | ... | -0.048637 |
| -0.018058 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 155.4 | -1.7 | 157.1 | ... | ... | -0.050244 |
| -0.018144 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 160.4 | -1.7 | 162.1 | ... | ... | -0.05185 |
| -0.018229 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 165.4 | -1.7 | 167.1 | ... | ... | -0.053456 |
| -0.018308 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 170.4 | -1.7 | 172.1 | ... | ... | -0.055061 |
| -0.018386 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 175.4 | -1.7 | 177.1 | ... | ... | -0.056665 |
| -0.018462 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 180.4 | -1.7 | 182.1 | ... | ... | -0.058269 |
| -0.018537 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 185.4 | -1.7 | 187.1 | ... | ... | -0.059871 |
| -0.018611 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 190.4 | -1.7 | 192.1 | ... | ... | -0.061473 |
| -0.01875 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 200.4 | -1.7 | 202.1 | ... | ... | -0.064673 |
| -0.01888 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 210.4 | -1.7 | 212.1 | ... | ... | -0.06787 |
| -0.019006 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 220.4 | -1.7 | 222.1 | ... | ... | -0.071063 |
| -0.019128 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 230.4 | -1.7 | 232.1 | ... | ... | -0.074253 |
| -0.019242 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 240.4 | -1.7 | 242.1 | ... | ... | -0.07744 |
| -0.019353 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 250.4 | -1.7 | 252.1 | ... | ... | -0.080623 |
| -0.01946 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 260.4 | -1.7 | 262.1 | ... | ... | -0.083803 |
| -0.019562 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 270.4 | -1.7 | 272.1 | ... | ... | -0.086979 |
| -0.019658 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 280.4 | -1.7 | 282.1 | ... | ... | -0.090152 |
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.