Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.048418 | ... | ... | 138.9 | -0.9 | 138 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.03094 |
| -0.0467 | ... | ... | 133.9 | -0.9 | 133 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.030777 |
| -0.044978 | ... | ... | 128.9 | -0.9 | 128 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.030607 |
| -0.043249 | ... | ... | 123.9 | -0.9 | 123 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.030429 |
| -0.041516 | ... | ... | 118.9 | -0.9 | 118 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.03024 |
| -0.039778 | ... | ... | 113.9 | -0.9 | 113 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.030044 |
| -0.038037 | ... | ... | 108.9 | -0.9 | 108 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.029837 |
| -0.036293 | ... | ... | 103.9 | -0.9 | 103 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.029618 |
| -0.034545 | ... | ... | 98.9 | -0.9 | 98 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.029391 |
| -0.032795 | ... | ... | 93.9 | -0.9 | 93 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.029149 |
| -0.031044 | ... | ... | 88.9 | -0.9 | 88 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.028894 |
| -0.029291 | ... | ... | 83.9 | -0.9 | 83 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.028624 |
| -0.025776 | ... | ... | 73.9 | -0.9 | 73 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.02803 |
| -0.022254 | ... | ... | 63.9 | -0.9 | 63 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.027346 |
| -0.020491 | ... | ... | 58.9 | -0.9 | 58 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.026963 |
| -0.039262 | ... | ... | 53.9 | -0.9 | 53.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.026548 |
| -0.037356 | ... | ... | 49 | -0.9 | 48.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.026092 |
| -0.035424 | ... | ... | 44 | -0.9 | 43.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.025587 |
| -0.03346 | ... | ... | 39 | -0.9 | 38.1 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.025025 |
| -0.031448 | ... | ... | 34 | -0.9 | 33.1 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.024385 |
| -0.029375 | ... | ... | 29 | -0.9 | 28.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.023645 |
| -0.02721 | ... | ... | 24 | -0.9 | 23.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.022767 |
| -0.024903 | ... | ... | 19 | -0.9 | 18.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.02169 |
| -0.024419 | ... | ... | 18 | -0.9 | 17.1 | 26600 | 0.1 | 0 | 0.1 | ... | ... | -0.036986 |
| -0.038563 | ... | ... | 17 | -0.9 | 16.1 | 26700 | 0.1 | 0 | 0.1 | ... | ... | -0.036486 |
| -0.037845 | ... | ... | 16 | -0.9 | 15.1 | 26800 | 0.1 | 0 | 0.1 | ... | ... | -0.035956 |
| -0.049606 | ... | ... | 15.1 | -0.9 | 14.2 | 26900 | 0.2 | 0 | 0.2 | ... | ... | -0.048231 |
| -0.048586 | 12.7 | 12.7 | 14.1 | -0.9 | 13.2 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.047364 |
| -0.058434 | ... | ... | 13.1 | -0.9 | 12.2 | 27100 | 0.2 | 0 | 0.2 | ... | ... | -0.057551 |
| -0.057021 | ... | ... | 12.1 | -0.9 | 11.2 | 27200 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.056262 |
| -0.065101 | ... | ... | 11.2 | -0.9 | 10.3 | 27300 | 0.3 | 0 | 0.3 | ... | ... | -0.064578 |
| -0.071868 | ... | ... | 10.2 | -0.9 | 9.3 | 27400 | 0.4 | 0.1 | 0.3 | ... | ... | -0.079839 |
| -0.08492 | 7.8 | 7.5 | 9.3 | -0.9 | 8.4 | 27500 | 0.4 | 0.1 | 0.4 | 0.5 | 0.4 | -0.084759 |
| -0.095143 | ... | ... | 8.4 | -0.9 | 7.5 | 27600 | 0.5 | 0.1 | 0.5 | 0.6 | 0.5 | -0.095105 |
| -0.108489 | ... | ... | 7.5 | -0.8 | 6.7 | 27700 | 0.7 | 0.1 | 0.6 | 0.6 | 0.6 | -0.108546 |
| -0.117875 | ... | ... | 6.6 | -0.8 | 5.8 | 27800 | 0.9 | 0.2 | 0.7 | ... | ... | -0.122948 |
| -0.132171 | ... | ... | 5.8 | -0.8 | 5.1 | 27900 | 1.1 | 0.1 | 1 | 1.3 | 1.1 | -0.132302 |
| -0.144285 | 5 | 3.7 | 5.1 | -0.8 | 4.4 | 28000 | 1.4 | 0.2 | 1.2 | ... | ... | -0.14441 |
| -0.153242 | ... | ... | 4.4 | -0.7 | 3.7 | 28100 | 1.7 | 0.2 | 1.5 | ... | ... | -0.153338 |
| -0.158341 | 2.9 | 2.9 | 3.8 | -0.7 | 3.1 | 28200 | 2.1 | 0.3 | 1.9 | 2.3 | 1.8 | -0.158393 |
| -0.159097 | 2.7 | 2.4 | 3.2 | -0.7 | 2.6 | 28300 | 2.6 | 0.3 | 2.3 | 3.2 | 2.4 | -0.159097 |
| -0.158393 | 1.7 | 1.7 | 2.7 | -0.6 | 2.1 | 28400 | 3.1 | 0.4 | 2.8 | ... | ... | -0.158341 |
| -0.15675 | 1.3 | 1.3 | 2.2 | -0.5 | 1.8 | 28500 | 3.8 | 0.5 | 3.3 | ... | ... | -0.156653 |
| -0.148188 | 1.3 | 1.1 | 1.9 | -0.5 | 1.4 | 28600 | 4.4 | 0.5 | 4 | ... | ... | -0.148061 |
| -0.140839 | ... | ... | 1.5 | -0.4 | 1.2 | 28700 | 5.1 | 0.5 | 4.6 | ... | ... | -0.136463 |
| -0.12782 | ... | ... | 1.3 | -0.4 | 0.9 | 28800 | 5.9 | 0.6 | 5.4 | ... | ... | -0.127699 |
| -0.114176 | ... | ... | 1 | -0.3 | 0.7 | 28900 | 6.7 | 0.6 | 6.1 | ... | ... | -0.114106 |
| -0.107851 | ... | ... | 0.9 | -0.3 | 0.6 | 29000 | 7.6 | 0.7 | 7 | ... | ... | -0.107842 |
| -0.09205 | ... | ... | 0.7 | -0.3 | 0.5 | 29100 | 8.5 | 0.7 | 7.8 | 9.3 | 9.1 | -0.092171 |
| -0.087763 | 0.5 | 0.5 | 0.6 | -0.2 | 0.4 | 29200 | 9.4 | 0.8 | 8.7 | ... | ... | -0.087989 |
| -0.08229 | ... | ... | 0.5 | -0.2 | 0.4 | 29300 | 10.3 | 0.7 | 9.6 | ... | ... | -0.074111 |
| -0.075656 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 29400 | 11.3 | 0.8 | 10.5 | ... | ... | -0.0669 |
| -0.067838 | ... | ... | 0.4 | -0.1 | 0.3 | 29500 | 12.3 | 0.8 | 11.5 | ... | ... | -0.068581 |
| -0.05875 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29600 | 13.2 | 0.8 | 12.4 | ... | ... | -0.059765 |
| -0.05987 | ... | ... | 0.3 | -0.1 | 0.2 | 29700 | 14.2 | 0.9 | 13.4 | ... | ... | -0.061018 |
| -0.049044 | ... | ... | 0.3 | -0.1 | 0.2 | 29800 | 15.2 | 0.8 | 14.4 | ... | ... | -0.050577 |
| -0.04981 | ... | ... | 0.2 | -0.1 | 0.2 | 29900 | 16.2 | 0.9 | 15.3 | ... | ... | -0.051504 |
| -0.050533 | ... | ... | 0.2 | -0.1 | 0.2 | 30000 | 17.2 | 0.9 | 16.3 | ... | ... | -0.052393 |
| -0.051219 | ... | ... | 0.2 | -0.1 | 0.2 | 30100 | 18.1 | 0.9 | 17.3 | ... | ... | -0.039923 |
| -0.037912 | ... | ... | 0.2 | -0.1 | 0.1 | 30200 | 19.1 | 0.9 | 18.3 | ... | ... | -0.040573 |
| -0.03834 | ... | ... | 0.2 | -0.1 | 0.1 | 30300 | 20.1 | 0.9 | 19.3 | ... | ... | -0.041203 |
| -0.038749 | ... | ... | 0.2 | -0.1 | 0.1 | 30400 | 21.1 | 0.9 | 20.3 | ... | ... | -0.041817 |
| -0.039142 | ... | ... | 0.2 | -0.1 | 0.1 | 30500 | 22.1 | 0.9 | 21.2 | ... | ... | -0.042417 |
| -0.023482 | 0.1 | 0.1 | 0.1 | -0.1 | 0.1 | 31000 | 27.1 | 0.9 | 26.2 | 28.1 | 28.1 | -0.028952 |
| -0.024247 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 32.1 | 0.9 | 31.2 | ... | ... | -0.031042 |
| -0.024905 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 37.1 | 0.9 | 36.2 | ... | ... | -0.033064 |
| -0.025482 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 42.1 | 0.9 | 41.2 | ... | ... | -0.035039 |
| -0.026001 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 47.1 | 0.9 | 46.2 | ... | ... | -0.036978 |
| -0.026464 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 52.1 | 1 | 51.1 | ... | ... | -0.038893 |
| -0.02689 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 57 | 0.9 | 56.1 | ... | ... | -0.020143 |
| -0.027279 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 62 | 0.9 | 61.1 | ... | ... | -0.021909 |
| -0.027641 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 67 | 0.9 | 66.1 | ... | ... | -0.023674 |
| -0.027975 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 72 | 0.9 | 71.1 | ... | ... | -0.025438 |
| -0.028292 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 77 | 0.9 | 76.1 | ... | ... | -0.027202 |
| -0.028585 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 82 | 0.9 | 81.1 | ... | ... | -0.028965 |
| -0.028864 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 87 | 0.9 | 86.1 | ... | ... | -0.030728 |
| -0.029375 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 97 | 0.9 | 96.1 | ... | ... | -0.034251 |
| -0.029838 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 107 | 0.9 | 106.1 | ... | ... | -0.037772 |
| -0.03026 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 117 | 0.9 | 116.1 | ... | ... | -0.04129 |
| -0.030648 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 127 | 0.9 | 126.1 | ... | ... | -0.044804 |
| -0.031006 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 137 | 0.9 | 136.1 | ... | ... | -0.048314 |
| -0.03134 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 147 | 0.9 | 146.1 | ... | ... | -0.051823 |
| -0.031653 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 157 | 0.9 | 156.1 | ... | ... | -0.055329 |
| -0.031947 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 167 | 0.9 | 166.1 | ... | ... | -0.058833 |
| -0.032219 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 177 | 0.9 | 176.1 | ... | ... | -0.062333 |
| -0.032482 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 187 | 0.9 | 186.1 | ... | ... | -0.06583 |
| -0.03273 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 197 | 0.9 | 196.1 | ... | ... | -0.069324 |
| -0.032963 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 207 | 0.9 | 206.1 | ... | ... | -0.072815 |
| -0.033187 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 217 | 0.9 | 216.1 | ... | ... | -0.076303 |
| -0.033401 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 227 | 0.9 | 226.1 | ... | ... | -0.079787 |
| -0.033603 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 237 | 0.9 | 236.1 | ... | ... | -0.083268 |
| -0.0338 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 247 | 0.9 | 246.1 | ... | ... | -0.086744 |
| -0.03399 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 257 | 0.9 | 256.1 | ... | ... | -0.090217 |
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.