Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.059248 | ... | ... | 152.6 | 1 | 153.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.062874 |
| -0.057361 | ... | ... | 147.6 | 1 | 148.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.062588 |
| -0.055468 | ... | ... | 142.6 | 1 | 143.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.062288 |
| -0.05357 | ... | ... | 137.6 | 1 | 138.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.06197 |
| -0.051667 | ... | ... | 132.6 | 1 | 133.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.061641 |
| -0.049756 | ... | ... | 127.6 | 1 | 128.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.061302 |
| -0.047841 | ... | ... | 122.6 | 1 | 123.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.06094 |
| -0.093708 | ... | ... | 117.6 | 1.1 | 118.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.060563 |
| -0.091682 | ... | ... | 112.6 | 1.1 | 113.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.060173 |
| -0.089645 | ... | ... | 107.6 | 1.1 | 108.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.059756 |
| -0.087596 | ... | ... | 102.6 | 1.1 | 103.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.059319 |
| -0.085529 | ... | ... | 97.6 | 1.1 | 98.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.058863 |
| -0.081343 | ... | ... | 87.6 | 1.1 | 88.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.057873 |
| -0.077082 | ... | ... | 77.6 | 1.1 | 78.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.056756 |
| -0.074913 | ... | ... | 72.6 | 1.1 | 73.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.056152 |
| -0.072722 | ... | ... | 67.7 | 1 | 68.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.055496 |
| -0.070496 | ... | ... | 62.7 | 1 | 63.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.054796 |
| -0.068233 | ... | ... | 57.7 | 1 | 58.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.054035 |
| -0.065926 | ... | ... | 52.7 | 1 | 53.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.053216 |
| -0.063559 | ... | ... | 47.7 | 1 | 48.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.05231 |
| -0.061133 | ... | ... | 42.7 | 1 | 43.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.051314 |
| -0.058612 | ... | ... | 37.7 | 1 | 38.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.050204 |
| -0.055987 | ... | ... | 32.7 | 1 | 33.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.048944 |
| -0.053209 | ... | ... | 27.7 | 1 | 28.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.047489 |
| -0.050218 | ... | ... | 22.7 | 1 | 23.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.045772 |
| -0.04691 | ... | ... | 17.7 | 1 | 18.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.043677 |
| -0.043899 | ... | ... | 13.7 | 1 | 14.7 | 28400 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | -0.041569 |
| -0.043067 | ... | ... | 12.7 | 1 | 13.7 | 28500 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | -0.040962 |
| -0.042206 | ... | ... | 11.8 | 0.9 | 12.7 | 28600 | 0.1 | -0.1 | 0.2 | ... | ... | -0.040307 |
| -0.041291 | ... | ... | 10.9 | 0.8 | 11.7 | 28700 | 0.1 | -0.2 | 0.3 | ... | ... | -0.039605 |
| -0.067398 | ... | ... | 9.9 | 0.8 | 10.7 | 28800 | 0.1 | -0.2 | 0.3 | ... | ... | -0.066335 |
| -0.06568 | ... | ... | 9 | 0.7 | 9.7 | 28900 | 0.1 | -0.3 | 0.4 | 0.1 | 0.1 | -0.064771 |
| -0.085922 | ... | ... | 8.1 | 0.7 | 8.8 | 29000 | 0.2 | -0.3 | 0.5 | 0.2 | 0.1 | -0.085341 |
| -0.102272 | ... | ... | 7.2 | 0.7 | 7.8 | 29100 | 0.2 | -0.4 | 0.6 | 0.4 | 0.3 | -0.101915 |
| -0.130984 | ... | ... | 6.3 | 0.6 | 6.9 | 29200 | 0.3 | -0.4 | 0.7 | 0.3 | 0.3 | -0.130834 |
| -0.152267 | ... | ... | 5.5 | 0.6 | 6 | 29300 | 0.4 | -0.5 | 0.9 | 0.6 | 0.4 | -0.152239 |
| -0.178067 | ... | ... | 4.7 | 0.5 | 5.2 | 29400 | 0.6 | -0.5 | 1.1 | 0.8 | 0.5 | -0.17812 |
| -0.19402 | 4 | 3.6 | 4 | 0.4 | 4.3 | 29500 | 0.7 | -0.7 | 1.4 | 0.9 | 0.6 | -0.194108 |
| -0.216241 | ... | ... | 3.3 | 0.3 | 3.6 | 29600 | 1 | -0.8 | 1.7 | 1.2 | 1.2 | -0.216335 |
| -0.237219 | 2.8 | 2.8 | 2.7 | 0.2 | 2.9 | 29700 | 1.3 | -0.8 | 2.1 | 1.4 | 1 | -0.237291 |
| -0.246185 | ... | ... | 2.3 | 0.1 | 2.3 | 29800 | 1.7 | -1 | 2.7 | 1.7 | 1.7 | -0.246215 |
| -0.248211 | ... | ... | 1.8 | 0 | 1.8 | 29900 | 2.2 | -1.1 | 3.2 | 1.6 | 1.6 | -0.241906 |
| -0.23657 | 2.5 | 1.4 | 1.5 | -0.1 | 1.4 | 30000 | 2.8 | -1.1 | 3.9 | 3 | 2.1 | -0.236506 |
| -0.218964 | ... | ... | 1.2 | -0.2 | 1 | 30100 | 3.4 | -1.2 | 4.6 | ... | ... | -0.218872 |
| -0.208799 | ... | ... | 1 | -0.2 | 0.8 | 30200 | 4.2 | -1.2 | 5.4 | ... | ... | -0.208702 |
| -0.186342 | 1 | 1 | 0.8 | -0.2 | 0.6 | 30300 | 5 | -1.2 | 6.2 | ... | ... | -0.186275 |
| -0.163285 | ... | ... | 0.6 | -0.2 | 0.5 | 30400 | 5.9 | -1.2 | 7 | ... | ... | -0.163283 |
| -0.14447 | 0.5 | 0.3 | 0.5 | -0.1 | 0.4 | 30500 | 6.8 | -1.1 | 7.9 | 7.1 | 5.7 | -0.144567 |
| -0.118799 | ... | ... | 0.4 | -0.1 | 0.3 | 30600 | 7.7 | -1.1 | 8.8 | ... | ... | -0.119063 |
| -0.104743 | ... | ... | 0.3 | -0.1 | 0.2 | 30700 | 8.6 | -1.1 | 9.7 | ... | ... | -0.10518 |
| -0.087333 | ... | ... | 0.3 | -0.1 | 0.2 | 30800 | 9.6 | -1.1 | 10.7 | ... | ... | -0.08801 |
| -0.066033 | 0.2 | 0.2 | 0.2 | -0.1 | 0.1 | 30900 | 10.5 | -1.1 | 11.6 | ... | ... | -0.067065 |
| -0.067493 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 31000 | 11.5 | -1.1 | 12.6 | 11.6 | 11.6 | -0.068683 |
| -0.068842 | ... | ... | 0.2 | -0.1 | 0.1 | 31100 | 12.5 | -1.1 | 13.6 | ... | ... | -0.070194 |
| -0.070094 | ... | ... | 0.2 | -0.1 | 0.1 | 31200 | 13.5 | -1.1 | 14.6 | ... | ... | -0.071615 |
| -0.071266 | ... | ... | 0.2 | -0.1 | 0.1 | 31300 | 14.5 | -1.1 | 15.5 | ... | ... | -0.043735 |
| -0.072363 | ... | ... | 0.1 | 0 | 0.1 | 31400 | 15.5 | -1.1 | 16.5 | ... | ... | -0.044535 |
| -0.042576 | ... | ... | 0.1 | -0.1 | 0.1 | 31500 | 16.5 | -1.1 | 17.5 | ... | ... | -0.045302 |
| -0.043091 | ... | ... | 0.1 | -0.1 | 0.1 | 31600 | 17.5 | -1.1 | 18.5 | ... | ... | -0.046051 |
| -0.043584 | ... | ... | 0.1 | -0.1 | 0.1 | 31700 | 18.5 | -1.1 | 19.5 | ... | ... | -0.04677 |
| -0.044043 | ... | ... | 0.1 | -0.1 | 0.1 | 31800 | 19.5 | -1 | 20.5 | ... | ... | -0.047465 |
| -0.044484 | ... | ... | 0.1 | 0 | 0.1 | 31900 | 20.5 | -1 | 21.5 | ... | ... | -0.048149 |
| -0.044913 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 21.5 | -1 | 22.5 | ... | ... | -0.048816 |
| -0.045313 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 22.5 | -1 | 23.5 | ... | ... | -0.049461 |
| -0.045697 | ... | ... | 0.1 | 0 | 0.1 | 32200 | 23.5 | -1 | 24.5 | ... | ... | -0.050093 |
| -0.046072 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 24.5 | -1 | 25.5 | ... | ... | -0.050715 |
| -0.046433 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 25.5 | -1 | 26.5 | ... | ... | -0.051331 |
| -0.046775 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 26.5 | -1 | 27.5 | ... | ... | -0.051929 |
| -0.047106 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 27.5 | -1 | 28.5 | ... | ... | -0.052516 |
| -0.047426 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 28.5 | -1 | 29.5 | ... | ... | -0.053095 |
| -0.047743 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 29.5 | -1 | 30.5 | ... | ... | -0.053667 |
| -0.048043 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 30.5 | -1 | 31.5 | ... | ... | -0.054233 |
| -0.048333 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 31.5 | -1 | 32.5 | ... | ... | -0.054791 |
| -0.048615 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 32.5 | -1 | 33.5 | ... | ... | -0.05534 |
| -0.04889 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 33.5 | -1 | 34.5 | ... | ... | -0.055882 |
| -0.04916 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 34.5 | -1 | 35.5 | ... | ... | -0.05642 |
| -0.049419 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 35.5 | -1 | 36.5 | ... | ... | -0.056952 |
| -0.049672 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 36.5 | -1 | 37.5 | ... | ... | -0.057479 |
| -0.049918 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 37.5 | -1 | 38.5 | ... | ... | -0.058001 |
| -0.050844 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 41.5 | -1 | 42.5 | ... | ... | -0.060041 |
| -0.051894 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 46.5 | -1 | 47.5 | ... | ... | -0.062511 |
| -0.052832 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 51.5 | -1 | 52.5 | ... | ... | -0.064901 |
| -0.053696 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 56.5 | -1 | 57.5 | ... | ... | -0.067244 |
| -0.054479 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 61.5 | -1 | 62.5 | ... | ... | -0.069523 |
| -0.055214 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 66.5 | -1 | 67.5 | ... | ... | -0.07177 |
| -0.055884 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 71.5 | -1 | 72.4 | ... | ... | -0.073992 |
| -0.056526 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 76.5 | -1 | 77.4 | ... | ... | -0.076174 |
| -0.057116 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 81.5 | -1 | 82.4 | ... | ... | -0.078336 |
| -0.057675 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 86.5 | -1 | 87.4 | ... | ... | -0.080479 |
| -0.058205 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 91.5 | -1 | 92.4 | ... | ... | -0.082601 |
| -0.058706 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 96.5 | -1 | 97.4 | ... | ... | -0.084704 |
| -0.059187 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 101.5 | -1 | 102.4 | ... | ... | -0.086798 |
| -0.060068 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 111.5 | -1 | 112.4 | ... | ... | -0.090955 |
| -0.060892 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 121.5 | -1 | 122.4 | ... | ... | -0.09506 |
| -0.061635 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 131.4 | -1 | 132.4 | ... | ... | -0.050975 |
| -0.062334 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 141.4 | -1 | 142.4 | ... | ... | -0.054839 |
| -0.062981 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 151.4 | -1 | 152.4 | ... | ... | -0.058701 |
| -0.063591 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 161.4 | -1 | 162.4 | ... | ... | -0.06256 |
| -0.064159 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 171.4 | -1 | 172.4 | ... | ... | -0.066417 |
| -0.064696 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 181.4 | -1 | 182.4 | ... | ... | -0.070271 |
| -0.065214 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 191.4 | -1 | 192.4 | ... | ... | -0.074122 |
| -0.065695 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 201.4 | -1 | 202.4 | ... | ... | -0.077975 |
| -0.066152 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 211.4 | -1 | 212.4 | ... | ... | -0.081825 |
| -0.066591 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 221.4 | -1 | 222.4 | ... | ... | -0.085672 |
| -0.067012 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 231.4 | -1 | 232.4 | ... | ... | -0.089516 |
| -0.067412 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 241.4 | -1 | 242.4 | ... | ... | -0.093357 |
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.