Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.043319 | ... | ... | 166.2 | -3.8 | 162.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.012671 |
| -0.042034 | ... | ... | 161.2 | -3.8 | 157.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.012616 |
| -0.040742 | ... | ... | 156.2 | -3.8 | 152.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.01256 |
| -0.039444 | ... | ... | 151.2 | -3.8 | 147.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.012502 |
| -0.038141 | ... | ... | 146.2 | -3.8 | 142.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.01244 |
| -0.036833 | ... | ... | 141.2 | -3.8 | 137.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.012375 |
| -0.03552 | ... | ... | 136.2 | -3.8 | 132.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.012309 |
| -0.034203 | ... | ... | 131.2 | -3.8 | 127.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.012239 |
| -0.032882 | ... | ... | 126.2 | -3.8 | 122.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.012166 |
| -0.031558 | ... | ... | 121.2 | -3.8 | 117.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.01209 |
| -0.030231 | ... | ... | 116.2 | -3.8 | 112.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.01201 |
| -0.028901 | ... | ... | 111.2 | -3.8 | 107.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.011925 |
| -0.026234 | ... | ... | 101.2 | -3.8 | 97.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.011744 |
| -0.023559 | ... | ... | 91.2 | -3.8 | 87.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.011544 |
| -0.022219 | ... | ... | 86.2 | -3.8 | 82.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.011434 |
| -0.020877 | ... | ... | 81.2 | -3.8 | 77.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.011317 |
| -0.019534 | ... | ... | 76.2 | -3.8 | 72.4 | 23500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.011193 |
| -0.018189 | ... | ... | 71.2 | -3.8 | 67.4 | 24000 | 0.1 | 0.1 | 0.1 | ... | ... | -0.01956 |
| -0.024005 | ... | ... | 66.3 | -3.8 | 62.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.019284 |
| -0.022638 | ... | ... | 61.3 | -3.8 | 57.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.018985 |
| -0.021266 | ... | ... | 56.3 | -3.8 | 52.5 | 25500 | 0.2 | 0.1 | 0.1 | ... | ... | -0.02584 |
| -0.0264 | ... | ... | 51.3 | -3.8 | 47.5 | 26000 | 0.2 | 0 | 0.2 | ... | ... | -0.025319 |
| -0.024934 | ... | ... | 46.3 | -3.8 | 42.5 | 26500 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | -0.024745 |
| -0.029331 | ... | ... | 41.4 | -3.8 | 37.6 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.030195 |
| -0.02767 | ... | ... | 36.4 | -3.8 | 32.6 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.029245 |
| -0.031144 | ... | ... | 31.4 | -3.8 | 27.6 | 28000 | 0.3 | 0 | 0.3 | ... | ... | -0.033393 |
| -0.042507 | 22.7 | 22.7 | 26.5 | -3.8 | 22.8 | 28500 | 0.4 | 0.1 | 0.4 | ... | ... | -0.045179 |
| -0.057195 | ... | ... | 21.7 | -3.7 | 18 | 29000 | 0.6 | 0.1 | 0.5 | 0.6 | 0.5 | -0.056609 |
| -0.078115 | ... | ... | 17 | -3.5 | 13.5 | 29500 | 1.2 | 0.3 | 0.9 | 1.1 | 0.9 | -0.080569 |
| -0.082959 | ... | ... | 16.1 | -3.5 | 12.7 | 29600 | 1.3 | 0.4 | 1 | 1.2 | 1.2 | -0.085319 |
| -0.089088 | ... | ... | 15.3 | -3.4 | 11.9 | 29700 | 1.5 | 0.4 | 1.1 | ... | ... | -0.089258 |
| -0.094143 | ... | ... | 14.4 | -3.4 | 11.1 | 29800 | 1.7 | 0.5 | 1.2 | ... | ... | -0.096288 |
| -0.099974 | ... | ... | 13.6 | -3.3 | 10.3 | 29900 | 1.9 | 0.6 | 1.4 | ... | ... | -0.10021 |
| -0.104565 | 9.5 | 9.5 | 12.7 | -3.2 | 9.6 | 30000 | 2.2 | 0.6 | 1.6 | 2.2 | 1.6 | -0.104808 |
| -0.10953 | ... | ... | 12 | -3.1 | 8.9 | 30100 | 2.5 | 0.7 | 1.8 | ... | ... | -0.109769 |
| -0.114607 | ... | ... | 11.2 | -3 | 8.2 | 30200 | 2.8 | 0.8 | 2 | 2.1 | 2.1 | -0.114829 |
| -0.118204 | ... | ... | 10.4 | -2.9 | 7.6 | 30300 | 3.2 | 0.9 | 2.3 | 2.4 | 2.4 | -0.118398 |
| -0.121699 | ... | ... | 9.7 | -2.8 | 7 | 30400 | 3.6 | 1.1 | 2.5 | ... | ... | -0.121857 |
| -0.123674 | ... | ... | 9 | -2.7 | 6.4 | 30500 | 4 | 1.1 | 2.9 | 3.9 | 3 | -0.12379 |
| -0.126667 | ... | ... | 8.4 | -2.5 | 5.9 | 30600 | 4.5 | 1.3 | 3.2 | 4.1 | 3 | -0.126736 |
| -0.126836 | ... | ... | 7.8 | -2.5 | 5.3 | 30700 | 4.9 | 1.4 | 3.6 | ... | ... | -0.126857 |
| -0.127953 | ... | ... | 7.2 | -2.3 | 4.9 | 30800 | 5.5 | 1.5 | 4 | ... | ... | -0.127923 |
| -0.127539 | ... | ... | 6.6 | -2.2 | 4.4 | 30900 | 6 | 1.6 | 4.4 | ... | ... | -0.12746 |
| -0.126892 | 5.1 | 4.4 | 6.1 | -2.1 | 4 | 31000 | 6.6 | 1.8 | 4.9 | 6.5 | 6 | -0.126767 |
| -0.124778 | ... | ... | 5.5 | -1.9 | 3.6 | 31100 | 7.2 | 1.9 | 5.4 | 6.2 | 6.2 | -0.124611 |
| -0.122573 | 3.9 | 3.9 | 5.1 | -1.8 | 3.3 | 31200 | 7.9 | 2 | 5.9 | ... | ... | -0.12237 |
| -0.118972 | 2.9 | 2.9 | 4.6 | -1.7 | 2.9 | 31300 | 8.5 | 2.1 | 6.4 | ... | ... | -0.118743 |
| -0.115494 | ... | ... | 4.2 | -1.6 | 2.6 | 31400 | 9.2 | 2.3 | 7 | 8.3 | 8.3 | -0.115245 |
| -0.112366 | 2.9 | 2.3 | 3.8 | -1.5 | 2.4 | 31500 | 10 | 2.4 | 7.6 | 9.6 | 8.6 | -0.112108 |
| -0.108105 | 2.8 | 2.5 | 3.4 | -1.3 | 2.1 | 31600 | 10.7 | 2.5 | 8.2 | ... | ... | -0.10785 |
| -0.104559 | 2.3 | 2.3 | 3.1 | -1.2 | 1.9 | 31700 | 11.5 | 2.6 | 8.9 | ... | ... | -0.102443 |
| -0.100061 | ... | ... | 2.8 | -1.1 | 1.7 | 31800 | 12.3 | 2.7 | 9.6 | ... | ... | -0.097846 |
| -0.094582 | 2 | 2 | 2.5 | -1 | 1.5 | 31900 | 13.1 | 2.8 | 10.3 | ... | ... | -0.094417 |
| -0.09037 | 2.2 | 1.8 | 2.3 | -0.9 | 1.4 | 32000 | 13.9 | 2.9 | 11 | 13.5 | 11.9 | -0.087974 |
| -0.085394 | 1.6 | 1.5 | 2 | -0.8 | 1.2 | 32100 | 14.8 | 3 | 11.8 | ... | ... | -0.082918 |
| -0.079622 | 1.4 | 1.4 | 1.8 | -0.8 | 1.1 | 32200 | 15.7 | 3.1 | 12.6 | ... | ... | -0.079688 |
| -0.0758 | ... | ... | 1.6 | -0.7 | 1 | 32300 | 16.6 | 3.2 | 13.4 | ... | ... | -0.075966 |
| -0.071455 | ... | ... | 1.5 | -0.6 | 0.9 | 32400 | 17.5 | 3.2 | 14.3 | ... | ... | -0.071741 |
| -0.069668 | 1.4 | 0.9 | 1.3 | -0.5 | 0.8 | 32500 | 18.4 | 3.3 | 15.1 | ... | ... | -0.066998 |
| -0.064407 | ... | ... | 1.2 | -0.5 | 0.7 | 32600 | 19.3 | 3.4 | 16 | ... | ... | -0.064964 |
| -0.06201 | ... | ... | 1.1 | -0.5 | 0.7 | 32700 | 20.2 | 3.4 | 16.9 | ... | ... | -0.059312 |
| -0.05937 | ... | ... | 1 | -0.4 | 0.6 | 32800 | 21.2 | 3.4 | 17.8 | ... | ... | -0.056683 |
| -0.056485 | ... | ... | 0.9 | -0.4 | 0.6 | 32900 | 22.1 | 3.4 | 18.7 | ... | ... | -0.05382 |
| -0.053351 | 0.8 | 0.6 | 0.9 | -0.4 | 0.5 | 33000 | 23.1 | 3.5 | 19.6 | 23.2 | 23.2 | -0.054567 |
| -0.053974 | ... | ... | 0.8 | -0.3 | 0.5 | 33100 | 24.1 | 3.5 | 20.6 | ... | ... | -0.051395 |
| -0.050505 | ... | ... | 0.7 | -0.3 | 0.5 | 33200 | 25 | 3.6 | 21.5 | ... | ... | -0.047982 |
| -0.04677 | ... | ... | 0.7 | -0.3 | 0.4 | 33300 | 26 | 3.6 | 22.4 | ... | ... | -0.048578 |
| -0.047231 | ... | ... | 0.6 | -0.2 | 0.4 | 33400 | 27 | 3.6 | 23.4 | ... | ... | -0.044855 |
| -0.043145 | 0.6 | 0.4 | 0.6 | -0.2 | 0.4 | 33500 | 27.9 | 3.6 | 24.3 | ... | ... | -0.040868 |
| -0.043528 | ... | ... | 0.5 | -0.2 | 0.4 | 33600 | 28.9 | 3.7 | 25.3 | ... | ... | -0.041343 |
| -0.034786 | 0.4 | 0.3 | 0.4 | -0.2 | 0.3 | 34000 | 32.8 | 3.7 | 29.2 | ... | ... | -0.033141 |
| -0.030233 | ... | ... | 0.3 | -0.1 | 0.2 | 34500 | 37.8 | 3.7 | 34.1 | ... | ... | -0.029399 |
| -0.024772 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 35000 | 42.7 | 3.8 | 39 | 41.2 | 41.2 | -0.024997 |
| -0.018323 | ... | ... | 0.2 | -0.1 | 0.1 | 35500 | 47.7 | 3.8 | 43.9 | ... | ... | -0.019946 |
| -0.018677 | ... | ... | 0.2 | -0.1 | 0.1 | 36000 | 52.7 | 3.8 | 48.9 | ... | ... | -0.021326 |
| -0.019002 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 57.7 | 3.8 | 53.9 | ... | ... | -0.0227 |
| -0.0193 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 62.7 | 3.8 | 58.9 | ... | ... | -0.024069 |
| -0.019578 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 67.6 | 3.8 | 63.8 | ... | ... | -0.018252 |
| -0.011201 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 72.6 | 3.8 | 68.8 | ... | ... | -0.019599 |
| -0.011328 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 77.6 | 3.8 | 73.8 | ... | ... | -0.020947 |
| -0.011444 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 82.6 | 3.8 | 78.8 | ... | ... | -0.022293 |
| -0.011554 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 87.6 | 3.8 | 83.8 | ... | ... | -0.02364 |
| -0.011659 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 92.6 | 3.8 | 88.8 | ... | ... | -0.024985 |
| -0.011853 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 102.6 | 3.8 | 98.8 | ... | ... | -0.027675 |
| -0.012028 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 112.6 | 3.8 | 108.8 | ... | ... | -0.030362 |
| -0.012191 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 122.6 | 3.8 | 118.8 | ... | ... | -0.033047 |
| -0.012338 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 132.6 | 3.8 | 128.8 | ... | ... | -0.035729 |
| -0.012477 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 142.6 | 3.8 | 138.8 | ... | ... | -0.038408 |
| -0.012605 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 152.6 | 3.8 | 148.8 | ... | ... | -0.041086 |
| -0.012726 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 162.6 | 3.8 | 158.8 | ... | ... | -0.04376 |
| -0.012839 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 172.6 | 3.8 | 168.8 | ... | ... | -0.046432 |
| -0.012946 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 182.6 | 3.8 | 178.8 | ... | ... | -0.049101 |
| -0.013049 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 192.6 | 3.8 | 188.8 | ... | ... | -0.051767 |
| -0.013145 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 202.6 | 3.8 | 198.8 | ... | ... | -0.05443 |
| -0.013235 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 212.6 | 3.8 | 208.8 | ... | ... | -0.05709 |
| -0.013323 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 222.6 | 3.8 | 218.8 | ... | ... | -0.059748 |
| -0.013407 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 232.6 | 3.8 | 228.8 | ... | ... | -0.062402 |
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.