Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016083 | ... | ... | 231.5 | 3.7 | 235.2 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.000794 |
| -0.015981 | ... | ... | 221.5 | 3.7 | 225.2 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.000791 |
| -0.01572 | ... | ... | 211.5 | 3.7 | 215.2 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.000788 |
| -0.015341 | ... | ... | 201.5 | 3.7 | 205.2 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.000784 |
| -0.014871 | ... | ... | 191.5 | 3.7 | 195.2 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.000779 |
| -0.01433 | ... | ... | 181.5 | 3.7 | 185.2 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.000774 |
| -0.013733 | ... | ... | 171.5 | 3.7 | 175.2 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.000769 |
| -0.01309 | ... | ... | 161.5 | 3.7 | 165.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.000763 |
| -0.012755 | ... | ... | 156.5 | 3.7 | 160.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.000759 |
| -0.012411 | ... | ... | 151.5 | 3.7 | 155.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.000756 |
| -0.012059 | ... | ... | 146.5 | 3.7 | 150.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.000753 |
| -0.011701 | ... | ... | 141.5 | 3.7 | 145.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.000749 |
| -0.011337 | ... | ... | 136.5 | 3.7 | 140.2 | 17500 | 0.1 | 0.1 | 0.1 | ... | ... | -0.00133 |
| -0.010967 | ... | ... | 131.5 | 3.7 | 135.2 | 18000 | 0.2 | 0.1 | 0.1 | ... | ... | -0.001847 |
| -0.010592 | ... | ... | 126.5 | 3.7 | 130.2 | 18500 | 0.2 | 0.1 | 0.1 | ... | ... | -0.001835 |
| -0.010213 | ... | ... | 121.5 | 3.7 | 125.2 | 19000 | 0.2 | 0.1 | 0.1 | ... | ... | -0.001822 |
| -0.009829 | ... | ... | 116.5 | 3.7 | 120.2 | 19500 | 0.2 | 0.1 | 0.1 | ... | ... | -0.00181 |
| -0.009442 | ... | ... | 111.5 | 3.7 | 115.2 | 20000 | 0.2 | 0.1 | 0.2 | ... | ... | -0.002268 |
| -0.009051 | ... | ... | 106.5 | 3.7 | 110.2 | 20500 | 0.2 | 0 | 0.2 | ... | ... | -0.00225 |
| -0.008657 | ... | ... | 101.5 | 3.7 | 105.2 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.00223 |
| -0.00826 | ... | ... | 96.5 | 3.7 | 100.2 | 21500 | 0.3 | 0 | 0.3 | ... | ... | -0.002643 |
| -0.00786 | ... | ... | 91.5 | 3.7 | 95.2 | 22000 | 0.3 | 0 | 0.3 | ... | ... | -0.003024 |
| -0.007458 | ... | ... | 86.5 | 3.7 | 90.2 | 22500 | 0.4 | 0 | 0.4 | ... | ... | -0.003377 |
| -0.007055 | ... | ... | 81.5 | 3.7 | 85.2 | 23000 | 0.4 | -0.1 | 0.5 | ... | ... | -0.003704 |
| -0.006649 | ... | ... | 76.5 | 3.7 | 80.2 | 23500 | 0.5 | -0.1 | 0.6 | ... | ... | -0.004345 |
| -0.006241 | ... | ... | 71.6 | 3.7 | 75.2 | 24000 | 0.6 | -0.1 | 0.7 | ... | ... | -0.004924 |
| -0.006041 | ... | ... | 66.7 | 3.6 | 70.3 | 24500 | 0.8 | -0.1 | 0.9 | ... | ... | -0.005735 |
| -0.006247 | ... | ... | 61.9 | 3.6 | 65.4 | 25000 | 1 | -0.2 | 1.1 | ... | ... | -0.006717 |
| -0.006827 | ... | ... | 57.1 | 3.6 | 60.7 | 25500 | 1.3 | -0.2 | 1.4 | ... | ... | -0.008047 |
| -0.007906 | ... | ... | 52.6 | 3.5 | 56.1 | 26000 | 1.7 | -0.2 | 1.9 | ... | ... | -0.009598 |
| -0.009203 | ... | ... | 48.1 | 3.5 | 51.6 | 26500 | 2.2 | -0.3 | 2.4 | ... | ... | -0.011261 |
| -0.010942 | ... | ... | 43.9 | 3.4 | 47.3 | 27000 | 2.9 | -0.3 | 3.2 | ... | ... | -0.013269 |
| -0.013083 | ... | ... | 39.9 | 3.3 | 43.2 | 27500 | 3.7 | -0.4 | 4.1 | ... | ... | -0.015285 |
| -0.015305 | ... | ... | 36.2 | 3.2 | 39.4 | 28000 | 4.8 | -0.5 | 5.3 | ... | ... | -0.017455 |
| -0.017588 | ... | ... | 32.8 | 3 | 35.8 | 28500 | 6.2 | -0.7 | 6.8 | ... | ... | -0.019611 |
| -0.019798 | ... | ... | 29.6 | 2.8 | 32.4 | 29000 | 7.8 | -0.8 | 8.6 | ... | ... | -0.021632 |
| -0.021926 | ... | ... | 26.8 | 2.6 | 29.4 | 29500 | 9.6 | -1.1 | 10.6 | ... | ... | -0.023351 |
| -0.023809 | ... | ... | 24.2 | 2.4 | 26.6 | 30000 | 11.7 | -1.3 | 12.9 | ... | ... | -0.024898 |
| -0.025419 | ... | ... | 21.8 | 2.2 | 24 | 30500 | 14 | -1.4 | 15.4 | ... | ... | -0.026156 |
| -0.026751 | ... | ... | 19.7 | 2.1 | 21.7 | 31000 | 16.6 | -1.6 | 18.2 | ... | ... | -0.027127 |
| -0.027752 | ... | ... | 17.7 | 1.9 | 19.6 | 31500 | 19.4 | -1.7 | 21.1 | ... | ... | -0.027761 |
| -0.028455 | ... | ... | 16 | 1.8 | 17.7 | 32000 | 22.4 | -1.9 | 24.3 | ... | ... | -0.028026 |
| -0.028831 | ... | ... | 14.4 | 1.6 | 16 | 32500 | 25.6 | -2 | 27.6 | ... | ... | -0.028109 |
| -0.028998 | ... | ... | 12.9 | 1.5 | 14.4 | 33000 | 28.9 | -2.2 | 31 | ... | ... | -0.027842 |
| -0.028855 | ... | ... | 11.6 | 1.4 | 13 | 33500 | 32.4 | -2.3 | 34.6 | ... | ... | -0.027427 |
| -0.02861 | ... | ... | 10.4 | 1.3 | 11.7 | 34000 | 36 | -2.4 | 38.3 | ... | ... | -0.026758 |
| -0.028152 | ... | ... | 9.4 | 1.2 | 10.6 | 34500 | 39.7 | -2.5 | 42.2 | ... | ... | -0.02597 |
| -0.027525 | ... | ... | 8.4 | 1.1 | 9.5 | 35000 | 43.6 | -2.5 | 46.1 | ... | ... | -0.025122 |
| -0.026875 | ... | ... | 7.6 | 1.1 | 8.6 | 35500 | 47.6 | -2.6 | 50.2 | ... | ... | -0.024174 |
| -0.026045 | ... | ... | 6.8 | 1 | 7.8 | 36000 | 51.7 | -2.7 | 54.4 | ... | ... | -0.023063 |
| -0.025178 | ... | ... | 6.1 | 0.9 | 7 | 36500 | 55.9 | -2.8 | 58.6 | ... | ... | -0.02205 |
| -0.024324 | ... | ... | 5.5 | 0.9 | 6.4 | 37000 | 60.1 | -2.9 | 63 | ... | ... | -0.020953 |
| -0.023395 | ... | ... | 5 | 0.8 | 5.8 | 37500 | 64.5 | -2.9 | 67.4 | ... | ... | -0.019932 |
| -0.022561 | ... | ... | 4.6 | 0.7 | 5.3 | 38000 | 68.9 | -3 | 71.8 | ... | ... | -0.018894 |
| -0.021566 | ... | ... | 4.2 | 0.6 | 4.8 | 38500 | 73.4 | -3 | 76.4 | ... | ... | -0.018011 |
| -0.020737 | ... | ... | 3.8 | 0.6 | 4.4 | 39000 | 77.9 | -3.1 | 81 | ... | ... | -0.017021 |
| -0.019953 | ... | ... | 3.5 | 0.6 | 4 | 39500 | 82.5 | -3.2 | 85.6 | ... | ... | -0.016249 |
| -0.01906 | ... | ... | 3.2 | 0.5 | 3.7 | 40000 | 87.1 | -3.3 | 90.3 | ... | ... | -0.015404 |
| -0.018248 | ... | ... | 2.9 | 0.5 | 3.4 | 40500 | 91.8 | -3.3 | 95 | ... | ... | -0.014834 |
| -0.017545 | ... | ... | 2.7 | 0.4 | 3.1 | 41000 | 96.5 | -3.3 | 99.8 | ... | ... | -0.014219 |
| -0.016766 | ... | ... | 2.5 | 0.4 | 2.9 | 41500 | 101.2 | -3.4 | 104.6 | ... | ... | -0.013745 |
| -0.01613 | ... | ... | 2.3 | 0.4 | 2.7 | 42000 | 106 | -3.4 | 109.4 | ... | ... | -0.01324 |
| -0.015436 | ... | ... | 2.2 | 0.3 | 2.5 | 42500 | 110.8 | -3.5 | 114.2 | ... | ... | -0.012898 |
| -0.014921 | ... | ... | 2 | 0.3 | 2.3 | 43000 | 115.6 | -3.5 | 119.1 | ... | ... | -0.012732 |
| -0.014364 | ... | ... | 1.9 | 0.3 | 2.2 | 43500 | 120.5 | -3.5 | 123.9 | ... | ... | -0.012554 |
| -0.013767 | ... | ... | 1.8 | 0.3 | 2 | 44000 | 125.3 | -3.5 | 128.8 | ... | ... | -0.012366 |
| -0.013127 | ... | ... | 1.7 | 0.2 | 1.9 | 44500 | 130.2 | -3.6 | 133.8 | ... | ... | -0.01237 |
| -0.012716 | ... | ... | 1.6 | 0.2 | 1.8 | 45000 | 135.1 | -3.6 | 138.7 | ... | ... | -0.01237 |
| -0.01228 | ... | ... | 1.5 | 0.2 | 1.7 | 45500 | 140 | -3.6 | 143.6 | ... | ... | -0.012365 |
| -0.011819 | ... | ... | 1.4 | 0.2 | 1.6 | 46000 | 145 | -3.6 | 148.6 | ... | ... | -0.012562 |
| -0.011332 | ... | ... | 1.3 | 0.2 | 1.5 | 46500 | 149.9 | -3.7 | 153.6 | ... | ... | -0.012758 |
| -0.011122 | ... | ... | 1.3 | 0.2 | 1.4 | 47000 | 154.9 | -3.7 | 158.5 | ... | ... | -0.012952 |
| -0.010354 | ... | ... | 1.1 | 0.2 | 1.3 | 48000 | 164.8 | -3.7 | 168.5 | ... | ... | -0.013545 |
| -0.009514 | ... | ... | 1 | 0.1 | 1.1 | 49000 | 174.8 | -3.7 | 178.5 | ... | ... | -0.014343 |
| -0.008948 | ... | ... | 1 | 0.1 | 1 | 50000 | 184.8 | -3.7 | 188.5 | ... | ... | -0.015137 |
| -0.008698 | ... | ... | 0.9 | 0.1 | 1 | 51000 | 194.8 | -3.7 | 198.5 | ... | ... | -0.015928 |
| -0.00806 | ... | ... | 0.8 | 0.1 | 0.9 | 52000 | 204.8 | -3.7 | 208.5 | ... | ... | -0.016715 |
| -0.007378 | ... | ... | 0.7 | 0.1 | 0.8 | 53000 | 214.8 | -3.7 | 218.5 | ... | ... | -0.017498 |
| -0.007051 | ... | ... | 0.7 | 0.1 | 0.7 | 54000 | 224.8 | -3.7 | 228.5 | ... | ... | -0.018278 |
| -0.006707 | ... | ... | 0.6 | 0.1 | 0.7 | 55000 | 234.8 | -3.7 | 238.5 | ... | ... | -0.019054 |
| -0.006344 | ... | ... | 0.6 | 0.1 | 0.6 | 56000 | 244.8 | -3.7 | 248.5 | ... | ... | -0.019826 |
| -0.005963 | ... | ... | 0.5 | 0.1 | 0.6 | 57000 | 254.8 | -3.7 | 258.5 | ... | ... | -0.020594 |
| -0.005564 | ... | ... | 0.5 | 0.1 | 0.5 | 58000 | 264.8 | -3.7 | 268.5 | ... | ... | -0.021359 |
| -0.005602 | ... | ... | 0.5 | 0.1 | 0.5 | 59000 | 274.8 | -3.7 | 278.5 | ... | ... | -0.02212 |
| -0.005179 | ... | ... | 0.4 | 0.1 | 0.5 | 60000 | 284.8 | -3.7 | 288.5 | ... | ... | -0.022876 |
| -0.004736 | ... | ... | 0.4 | 0 | 0.4 | 61000 | 294.8 | -3.7 | 298.5 | ... | ... | -0.023629 |
| -0.004764 | ... | ... | 0.4 | 0.1 | 0.4 | 62000 | 304.8 | -3.7 | 308.5 | ... | ... | -0.024379 |
| -0.004791 | ... | ... | 0.4 | 0.1 | 0.4 | 63000 | 314.8 | -3.7 | 318.5 | ... | ... | -0.025124 |
| -0.004319 | ... | ... | 0.4 | 0 | 0.4 | 64000 | 324.8 | -3.7 | 328.5 | ... | ... | -0.025865 |
| -0.004342 | ... | ... | 0.3 | 0.1 | 0.4 | 65000 | 334.8 | -3.7 | 338.5 | ... | ... | -0.026602 |
| -0.004364 | ... | ... | 0.3 | 0.1 | 0.4 | 66000 | 344.8 | -3.7 | 348.5 | ... | ... | -0.027336 |
| -0.003863 | ... | ... | 0.3 | 0 | 0.3 | 67000 | 354.8 | -3.7 | 358.5 | ... | ... | -0.028065 |
| -0.00388 | ... | ... | 0.3 | 0.1 | 0.3 | 68000 | 364.8 | -3.7 | 368.5 | ... | ... | -0.028791 |
| -0.003898 | ... | ... | 0.3 | 0.1 | 0.3 | 69000 | 374.8 | -3.7 | 378.5 | ... | ... | -0.029512 |
| -0.003366 | ... | ... | 0.3 | 0 | 0.3 | 70000 | 384.8 | -3.7 | 388.5 | ... | ... | -0.03023 |
| -0.00338 | ... | ... | 0.2 | 0.1 | 0.3 | 71000 | 394.8 | -3.7 | 398.5 | ... | ... | -0.030944 |
| -0.002817 | ... | ... | 0.2 | 0 | 0.2 | 72000 | 404.8 | -3.7 | 408.5 | ... | ... | -0.031653 |
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.