Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.044347 | ... | ... | 131.4 | -1.1 | 130.3 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.020441 |
| -0.042685 | ... | ... | 126.4 | -1.1 | 125.3 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.020327 |
| -0.041017 | ... | ... | 121.4 | -1.1 | 120.3 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.020205 |
| -0.039343 | ... | ... | 116.4 | -1.1 | 115.3 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.020078 |
| -0.037664 | ... | ... | 111.4 | -1.1 | 110.3 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.019945 |
| -0.035979 | ... | ... | 106.4 | -1.1 | 105.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.019803 |
| -0.03429 | ... | ... | 101.4 | -1.1 | 100.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.019655 |
| -0.032597 | ... | ... | 96.4 | -1.1 | 95.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.0195 |
| -0.030902 | ... | ... | 91.4 | -1.1 | 90.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.019334 |
| -0.029204 | ... | ... | 86.4 | -1.1 | 85.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.019159 |
| -0.027503 | ... | ... | 81.4 | -1.1 | 80.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.018972 |
| -0.025801 | ... | ... | 76.4 | -1.1 | 75.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.018774 |
| -0.024096 | ... | ... | 71.4 | -1.1 | 70.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.018563 |
| -0.022389 | ... | ... | 66.4 | -1.1 | 65.3 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.018335 |
| -0.020679 | ... | ... | 61.4 | -1.1 | 60.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.01809 |
| -0.018968 | ... | ... | 56.4 | -1.1 | 55.3 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.017824 |
| -0.017256 | ... | ... | 51.4 | -1.1 | 50.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.017532 |
| -0.015543 | ... | ... | 46.4 | -1.1 | 45.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.017214 |
| -0.01383 | ... | ... | 41.4 | -1.1 | 40.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.016857 |
| -0.012116 | ... | ... | 36.4 | -1.1 | 35.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.016455 |
| -0.022635 | ... | ... | 31.4 | -1.1 | 30.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.015995 |
| -0.020742 | ... | ... | 26.5 | -1.1 | 25.4 | 24500 | 0.1 | 0 | 0.1 | 0 | 0 | -0.015458 |
| -0.018787 | ... | ... | 21.5 | -1.2 | 20.4 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.025635 |
| -0.034537 | 15.4 | 15.4 | 16.6 | -1.1 | 15.5 | 25500 | 0.2 | -0.1 | 0.2 | ... | ... | -0.032841 |
| -0.033836 | ... | ... | 15.6 | -1.2 | 14.5 | 25600 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | -0.032309 |
| -0.040515 | ... | ... | 14.7 | -1.2 | 13.5 | 25700 | 0.2 | -0.1 | 0.3 | ... | ... | -0.039381 |
| -0.046342 | ... | ... | 13.7 | -1.2 | 12.6 | 25800 | 0.3 | -0.1 | 0.3 | 0.3 | 0.3 | -0.045505 |
| -0.051395 | ... | ... | 12.8 | -1.2 | 11.6 | 25900 | 0.3 | -0.1 | 0.4 | 0.4 | 0.4 | -0.050793 |
| -0.06117 | ... | ... | 11.8 | -1.1 | 10.7 | 26000 | 0.4 | -0.1 | 0.5 | 0.5 | 0.4 | -0.060825 |
| -0.069251 | ... | ... | 10.9 | -1.1 | 9.8 | 26100 | 0.5 | -0.1 | 0.6 | ... | ... | -0.069084 |
| -0.075805 | ... | ... | 10.1 | -1.2 | 8.9 | 26200 | 0.7 | 0 | 0.7 | 0.7 | 0.7 | -0.080069 |
| -0.088605 | ... | ... | 9.2 | -1.1 | 8.1 | 26300 | 0.8 | 0 | 0.8 | ... | ... | -0.088684 |
| -0.098358 | ... | ... | 8.4 | -1.1 | 7.3 | 26400 | 1 | 0.1 | 1 | ... | ... | -0.098501 |
| -0.108348 | ... | ... | 7.6 | -1 | 6.6 | 26500 | 1.3 | 0.1 | 1.2 | 1 | 1 | -0.108525 |
| -0.115125 | ... | ... | 6.8 | -1 | 5.8 | 26600 | 1.5 | 0.1 | 1.5 | 2.1 | 1.7 | -0.115303 |
| -0.123685 | ... | ... | 6.1 | -1 | 5.2 | 26700 | 1.9 | 0.2 | 1.7 | 2.5 | 2 | -0.123845 |
| -0.130649 | ... | ... | 5.5 | -0.9 | 4.6 | 26800 | 2.3 | 0.2 | 2.1 | 2.6 | 2.6 | -0.130772 |
| -0.133656 | ... | ... | 4.9 | -0.9 | 4 | 26900 | 2.7 | 0.2 | 2.5 | 2.9 | 2.9 | -0.133729 |
| -0.136918 | 4.8 | 3.3 | 4.3 | -0.8 | 3.5 | 27000 | 3.2 | 0.3 | 2.9 | ... | ... | -0.136935 |
| -0.138235 | ... | ... | 3.8 | -0.8 | 3 | 27100 | 3.7 | 0.4 | 3.4 | ... | ... | -0.138194 |
| -0.137774 | ... | ... | 3.3 | -0.7 | 2.6 | 27200 | 4.3 | 0.4 | 3.9 | ... | ... | -0.135517 |
| -0.13354 | 2.8 | 2.4 | 2.9 | -0.7 | 2.2 | 27300 | 4.9 | 0.5 | 4.5 | 5.7 | 5.3 | -0.1334 |
| -0.13035 | ... | ... | 2.5 | -0.6 | 1.9 | 27400 | 5.6 | 0.6 | 5.1 | ... | ... | -0.130174 |
| -0.126587 | 2.3 | 1.8 | 2.2 | -0.5 | 1.7 | 27500 | 6.3 | 0.6 | 5.8 | ... | ... | -0.123715 |
| -0.119997 | ... | ... | 1.9 | -0.5 | 1.4 | 27600 | 7.1 | 0.7 | 6.5 | ... | ... | -0.119802 |
| -0.113721 | ... | ... | 1.6 | -0.4 | 1.2 | 27700 | 7.9 | 0.7 | 7.2 | 9 | 9 | -0.113545 |
| -0.108571 | 1.7 | 1.7 | 1.4 | -0.4 | 1.1 | 27800 | 8.7 | 0.7 | 8 | ... | ... | -0.104897 |
| -0.101604 | ... | ... | 1.2 | -0.3 | 0.9 | 27900 | 9.6 | 0.8 | 8.8 | ... | ... | -0.101529 |
| -0.092752 | 1.4 | 0.9 | 1.1 | -0.3 | 0.8 | 28000 | 10.5 | 0.8 | 9.7 | ... | ... | -0.092777 |
| -0.086559 | 0.8 | 0.8 | 0.9 | -0.3 | 0.7 | 28100 | 11.4 | 0.9 | 10.5 | ... | ... | -0.086694 |
| -0.084079 | ... | ... | 0.8 | -0.2 | 0.6 | 28200 | 12.3 | 0.9 | 11.4 | ... | ... | -0.084315 |
| -0.075727 | ... | ... | 0.7 | -0.2 | 0.5 | 28300 | 13.2 | 0.9 | 12.3 | ... | ... | -0.076144 |
| -0.071785 | ... | ... | 0.7 | -0.2 | 0.5 | 28400 | 14.2 | 1 | 13.2 | ... | ... | -0.072361 |
| -0.067261 | ... | ... | 0.6 | -0.2 | 0.4 | 28500 | 15.1 | 1 | 14.2 | ... | ... | -0.068026 |
| -0.062147 | ... | ... | 0.5 | -0.2 | 0.4 | 28600 | 16.1 | 1 | 15.1 | ... | ... | -0.063132 |
| -0.063185 | ... | ... | 0.5 | -0.1 | 0.4 | 28700 | 17 | 1 | 16.1 | ... | ... | -0.057665 |
| -0.057275 | ... | ... | 0.5 | -0.2 | 0.3 | 28800 | 18 | 1 | 17 | ... | ... | -0.058661 |
| -0.058095 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 28900 | 19 | 1 | 18 | ... | ... | -0.052436 |
| -0.051378 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 29000 | 20 | 1 | 19 | ... | ... | -0.053254 |
| -0.052014 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 29100 | 20.9 | 1 | 19.9 | ... | ... | -0.046252 |
| -0.044437 | 0.3 | 0.2 | 0.4 | -0.2 | 0.2 | 29200 | 21.9 | 1 | 20.9 | ... | ... | -0.046925 |
| -0.044915 | ... | ... | 0.3 | -0.1 | 0.2 | 29300 | 22.9 | 1 | 21.9 | ... | ... | -0.04758 |
| -0.045375 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29400 | 23.9 | 1 | 22.9 | ... | ... | -0.039636 |
| -0.045817 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29500 | 24.9 | 1 | 23.9 | ... | ... | -0.040178 |
| -0.037036 | ... | ... | 0.3 | -0.1 | 0.2 | 29600 | 25.9 | 1 | 24.9 | ... | ... | -0.04071 |
| -0.037352 | ... | ... | 0.3 | -0.1 | 0.2 | 29700 | 26.9 | 1 | 25.9 | ... | ... | -0.041232 |
| -0.037658 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29800 | 27.8 | 1 | 26.8 | ... | ... | -0.03218 |
| -0.037953 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29900 | 28.8 | 1 | 27.8 | ... | ... | -0.032618 |
| -0.038239 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 30000 | 29.8 | 1 | 28.8 | ... | ... | -0.033052 |
| -0.038516 | ... | ... | 0.2 | -0.1 | 0.2 | 30100 | 30.8 | 1 | 29.8 | ... | ... | -0.033482 |
| -0.038786 | ... | ... | 0.2 | -0.1 | 0.2 | 30200 | 31.8 | 1 | 30.8 | ... | ... | -0.033907 |
| -0.028692 | ... | ... | 0.2 | -0.1 | 0.1 | 30500 | 34.8 | 1.1 | 33.8 | ... | ... | -0.035163 |
| -0.029476 | ... | ... | 0.2 | -0.1 | 0.1 | 31000 | 39.8 | 1.1 | 38.7 | ... | ... | -0.026095 |
| -0.017175 | ... | ... | 0.1 | -0.1 | 0.1 | 31500 | 44.7 | 1.1 | 43.7 | ... | ... | -0.015341 |
| -0.017498 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 32000 | 49.7 | 1.1 | 48.7 | ... | ... | -0.017055 |
| -0.017796 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 54.7 | 1.1 | 53.6 | ... | ... | -0.018768 |
| -0.018063 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 59.7 | 1.1 | 58.6 | ... | ... | -0.020482 |
| -0.018315 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 64.7 | 1.1 | 63.6 | ... | ... | -0.022195 |
| -0.018545 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 69.7 | 1.1 | 68.6 | ... | ... | -0.023908 |
| -0.018761 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 74.7 | 1.1 | 73.6 | ... | ... | -0.02562 |
| -0.018963 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 79.7 | 1.1 | 78.6 | ... | ... | -0.027331 |
| -0.019153 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 84.7 | 1.1 | 83.6 | ... | ... | -0.029042 |
| -0.019332 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 89.7 | 1.1 | 88.6 | ... | ... | -0.030751 |
| -0.019502 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 94.7 | 1.1 | 93.6 | ... | ... | -0.03246 |
| -0.019665 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 99.7 | 1.1 | 98.6 | ... | ... | -0.034167 |
| -0.019819 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 104.7 | 1.1 | 103.6 | ... | ... | -0.035874 |
| -0.019963 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 109.7 | 1.1 | 108.6 | ... | ... | -0.03758 |
| -0.020103 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 114.7 | 1.1 | 113.6 | ... | ... | -0.039285 |
| -0.02024 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 119.7 | 1.1 | 118.6 | ... | ... | -0.040989 |
| -0.020368 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 124.7 | 1.1 | 123.6 | ... | ... | -0.042693 |
| -0.020491 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 129.7 | 1.1 | 128.6 | ... | ... | -0.044396 |
| -0.020611 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 134.7 | 1.1 | 133.6 | ... | ... | -0.046097 |
| -0.020727 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 41000 | 139.7 | 1.1 | 138.6 | ... | ... | -0.047799 |
| -0.020836 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 144.7 | 1.1 | 143.6 | ... | ... | -0.0495 |
| -0.020943 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 149.7 | 1.1 | 148.6 | ... | ... | -0.0512 |
| -0.021048 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 154.7 | 1.1 | 153.6 | ... | ... | -0.052899 |
| -0.021149 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 159.7 | 1.1 | 158.6 | ... | ... | -0.054597 |
| -0.021247 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 164.7 | 1.1 | 163.6 | ... | ... | -0.056294 |
| -0.02134 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 169.7 | 1.1 | 168.6 | ... | ... | -0.05799 |
| -0.021431 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 174.7 | 1.1 | 173.6 | ... | ... | -0.059686 |
| -0.021519 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 179.7 | 1.1 | 178.6 | ... | ... | -0.06138 |
| -0.021693 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 189.7 | 1.1 | 188.6 | ... | ... | -0.064766 |
| -0.021854 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 199.7 | 1.1 | 198.6 | ... | ... | -0.068147 |
| -0.022008 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 209.7 | 1.1 | 208.6 | ... | ... | -0.071524 |
| -0.022156 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 219.7 | 1.1 | 218.6 | ... | ... | -0.074896 |
| -0.022294 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 229.7 | 1.1 | 228.6 | ... | ... | -0.078265 |
| -0.022427 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 239.7 | 1.1 | 238.6 | ... | ... | -0.081631 |
| -0.022557 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 249.7 | 1.1 | 248.6 | ... | ... | -0.084993 |
| -0.022682 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 259.7 | 1.1 | 258.6 | ... | ... | -0.088351 |
| -0.0228 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 269.7 | 1.1 | 268.6 | ... | ... | -0.091705 |
| -0.022913 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 279.7 | 1.1 | 278.6 | ... | ... | -0.095056 |
| -0.023024 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 289.7 | 1.1 | 288.6 | ... | ... | -0.098402 |
| -0.023131 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 299.7 | 1.1 | 298.6 | ... | ... | -0.101744 |
| -0.023232 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 309.7 | 1.1 | 308.6 | ... | ... | -0.105083 |
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.