Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.175666 | ... | ... | 156.2 | 3.6 | 159.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.126477 |
| -0.173343 | ... | ... | 151.2 | 3.6 | 154.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.125924 |
| -0.170985 | ... | ... | 146.2 | 3.6 | 149.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.125352 |
| -0.168609 | ... | ... | 141.2 | 3.6 | 144.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.124755 |
| -0.166214 | ... | ... | 136.2 | 3.6 | 139.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.124121 |
| -0.163799 | ... | ... | 131.2 | 3.6 | 134.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.123465 |
| -0.161351 | ... | ... | 126.2 | 3.6 | 129.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.122788 |
| -0.158877 | ... | ... | 121.2 | 3.6 | 124.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.12207 |
| -0.156381 | ... | ... | 116.2 | 3.6 | 119.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.121322 |
| -0.153864 | ... | ... | 111.2 | 3.6 | 114.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.120546 |
| -0.151308 | ... | ... | 106.2 | 3.6 | 109.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.119723 |
| -0.148718 | ... | ... | 101.2 | 3.6 | 104.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.118856 |
| -0.143451 | ... | ... | 91.2 | 3.6 | 94.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.116995 |
| -0.138013 | ... | ... | 81.2 | 3.6 | 84.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.114933 |
| -0.135235 | ... | ... | 76.2 | 3.6 | 79.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.113788 |
| -0.132379 | ... | ... | 71.2 | 3.6 | 74.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.112589 |
| -0.129466 | ... | ... | 66.2 | 3.6 | 69.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.111301 |
| -0.126483 | ... | ... | 61.2 | 3.6 | 64.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.109922 |
| -0.123412 | ... | ... | 56.2 | 3.6 | 59.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.108424 |
| -0.120244 | ... | ... | 51.2 | 3.6 | 54.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.10682 |
| -0.116938 | ... | ... | 46.2 | 3.6 | 49.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.105036 |
| -0.1135 | ... | ... | 41.2 | 3.6 | 44.8 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.103098 |
| -0.109864 | ... | ... | 36.2 | 3.6 | 39.8 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.100933 |
| -0.105991 | 34 | 34 | 31.2 | 3.6 | 34.8 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.098479 |
| -0.101803 | ... | ... | 26.2 | 3.6 | 29.8 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.095672 |
| -0.09718 | ... | ... | 21.2 | 3.6 | 24.8 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.092373 |
| -0.093038 | ... | ... | 17.2 | 3.6 | 20.8 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.089238 |
| -0.091928 | ... | ... | 16.2 | 3.6 | 19.8 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.088361 |
| -0.090762 | ... | ... | 15.2 | 3.6 | 18.8 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.087456 |
| -0.089562 | ... | ... | 14.2 | 3.6 | 17.8 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.086492 |
| -0.088324 | ... | ... | 13.2 | 3.6 | 16.8 | 28800 | 0.1 | 0 | 0.1 | ... | ... | -0.085472 |
| -0.087012 | ... | ... | 12.2 | 3.6 | 15.8 | 28900 | 0.1 | 0 | 0.1 | ... | ... | -0.084412 |
| -0.085649 | ... | ... | 11.2 | 3.6 | 14.8 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.083265 |
| -0.084219 | ... | ... | 10.2 | 3.6 | 13.8 | 29100 | 0.1 | 0 | 0.1 | ... | ... | -0.082057 |
| -0.082697 | ... | ... | 9.2 | 3.6 | 12.8 | 29200 | 0.1 | 0 | 0.1 | ... | ... | -0.080757 |
| -0.081097 | ... | ... | 8.2 | 3.6 | 11.8 | 29300 | 0.1 | -0.1 | 0.1 | ... | ... | -0.079363 |
| -0.079372 | ... | ... | 7.3 | 3.5 | 10.8 | 29400 | 0.1 | -0.1 | 0.2 | ... | ... | -0.077849 |
| -0.077528 | ... | ... | 6.3 | 3.5 | 9.8 | 29500 | 0.1 | -0.2 | 0.2 | ... | ... | -0.076206 |
| -0.075525 | ... | ... | 5.4 | 3.4 | 8.8 | 29600 | 0.1 | -0.2 | 0.3 | ... | ... | -0.074388 |
| -0.073319 | ... | ... | 4.5 | 3.3 | 7.8 | 29700 | 0.1 | -0.3 | 0.4 | ... | ... | -0.072374 |
| -0.118981 | ... | ... | 3.7 | 3.1 | 6.8 | 29800 | 0.1 | -0.5 | 0.6 | 0.1 | 0.1 | -0.11847 |
| -0.11402 | ... | ... | 3 | 2.9 | 5.8 | 29900 | 0.2 | -0.7 | 0.9 | ... | ... | -0.152897 |
| -0.177997 | 5.2 | 3.8 | 2.3 | 2.6 | 4.9 | 30000 | 0.2 | -1 | 1.2 | 0.5 | 0.4 | -0.177875 |
| -0.219634 | ... | ... | 1.8 | 2.3 | 4 | 30100 | 0.3 | -1.4 | 1.7 | 0.5 | 0.5 | -0.21963 |
| -0.281649 | 1.9 | 1.8 | 1.3 | 1.9 | 3.2 | 30200 | 0.5 | -1.7 | 2.2 | 0.9 | 0.7 | -0.281712 |
| -0.323016 | ... | ... | 1 | 1.5 | 2.5 | 30300 | 0.8 | -2.1 | 2.9 | 1.1 | 0.9 | -0.323082 |
| -0.348722 | 2 | 1.4 | 0.7 | 1.1 | 1.8 | 30400 | 1.1 | -2.5 | 3.6 | ... | ... | -0.348756 |
| -0.359884 | 1.6 | 0.9 | 0.5 | 0.8 | 1.3 | 30500 | 1.6 | -2.8 | 4.4 | 3 | 1.7 | -0.359869 |
| -0.342249 | 1.1 | 0.7 | 0.4 | 0.5 | 0.9 | 30600 | 2.2 | -3.1 | 5.3 | ... | ... | -0.342192 |
| -0.320412 | ... | ... | 0.3 | 0.4 | 0.7 | 30700 | 3 | -3.3 | 6.2 | ... | ... | -0.320338 |
| -0.279579 | ... | ... | 0.2 | 0.3 | 0.5 | 30800 | 3.8 | -3.4 | 7.1 | ... | ... | -0.279528 |
| -0.230067 | ... | ... | 0.2 | 0.2 | 0.3 | 30900 | 4.6 | -3.5 | 8.1 | ... | ... | -0.230094 |
| -0.184185 | 0.3 | 0.3 | 0.2 | 0.1 | 0.2 | 31000 | 5.5 | -3.5 | 9 | ... | ... | -0.18435 |
| -0.15714 | ... | ... | 0.1 | 0.1 | 0.2 | 31100 | 6.5 | -3.6 | 10 | ... | ... | -0.157471 |
| -0.121077 | ... | ... | 0.1 | 0 | 0.1 | 31200 | 7.4 | -3.6 | 11 | ... | ... | -0.121667 |
| -0.125022 | ... | ... | 0.1 | 0 | 0.1 | 31300 | 8.4 | -3.6 | 12 | ... | ... | -0.12575 |
| -0.0755 | ... | ... | 0.1 | -0.1 | 0.1 | 31400 | 9.4 | -3.7 | 13 | ... | ... | -0.076744 |
| -0.077205 | ... | ... | 0.1 | -0.1 | 0.1 | 31500 | 10.4 | -3.6 | 14 | ... | ... | -0.078656 |
| -0.078777 | ... | ... | 0.1 | 0 | 0.1 | 31600 | 11.4 | -3.6 | 15 | ... | ... | -0.08042 |
| -0.080208 | ... | ... | 0.1 | 0 | 0.1 | 31700 | 12.4 | -3.6 | 16 | ... | ... | -0.082071 |
| -0.081554 | ... | ... | 0.1 | 0 | 0.1 | 31800 | 13.4 | -3.6 | 17 | 14.4 | 14.4 | -0.083619 |
| -0.082786 | ... | ... | 0.1 | 0 | 0.1 | 31900 | 14.4 | -3.6 | 18 | ... | ... | -0.08509 |
| -0.083963 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 15.4 | -3.6 | 19 | ... | ... | -0.08647 |
| -0.085056 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 16.4 | -3.6 | 20 | ... | ... | -0.087808 |
| -0.086089 | ... | ... | 0.1 | 0 | 0.1 | 32200 | 17.4 | -3.6 | 21 | ... | ... | -0.089073 |
| -0.087083 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 18.4 | -3.6 | 22 | ... | ... | -0.090284 |
| -0.088005 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 19.4 | -3.6 | 23 | ... | ... | -0.091469 |
| -0.08889 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 20.4 | -3.6 | 24 | ... | ... | -0.0926 |
| -0.089751 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 21.4 | -3.6 | 25 | ... | ... | -0.093687 |
| -0.090557 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 22.4 | -3.6 | 26 | ... | ... | -0.09475 |
| -0.091327 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 23.4 | -3.6 | 27 | ... | ... | -0.095794 |
| -0.092078 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 24.4 | -3.6 | 28 | ... | ... | -0.096791 |
| -0.092806 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 25.4 | -3.6 | 29 | ... | ... | -0.097763 |
| -0.093492 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 26.4 | -3.6 | 30 | 27.3 | 27.3 | -0.098713 |
| -0.094155 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 27.4 | -3.6 | 31 | ... | ... | -0.099654 |
| -0.094798 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 28.4 | -3.6 | 32 | ... | ... | -0.100567 |
| -0.095434 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 29.4 | -3.6 | 33 | ... | ... | -0.101456 |
| -0.096036 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 30.4 | -3.6 | 34 | ... | ... | -0.102328 |
| -0.096618 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 31.4 | -3.6 | 35 | ... | ... | -0.103185 |
| -0.098797 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 35.4 | -3.6 | 39 | ... | ... | -0.106477 |
| -0.101211 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 40.4 | -3.6 | 44 | ... | ... | -0.110318 |
| -0.103353 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 45.4 | -3.6 | 49 | ... | ... | -0.113934 |
| -0.105272 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 50.4 | -3.6 | 54 | ... | ... | -0.117354 |
| -0.107042 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 55.4 | -3.6 | 59 | ... | ... | -0.120654 |
| -0.108628 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 60.4 | -3.6 | 64 | ... | ... | -0.123813 |
| -0.110132 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 65.4 | -3.6 | 69 | ... | ... | -0.12688 |
| -0.111491 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 70.4 | -3.6 | 74 | ... | ... | -0.129879 |
| -0.112787 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 75.4 | -3.6 | 79 | ... | ... | -0.132783 |
| -0.113989 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 80.4 | -3.6 | 84 | ... | ... | -0.135634 |
| -0.11512 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 85.4 | -3.6 | 89 | ... | ... | -0.13844 |
| -0.116196 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 90.4 | -3.6 | 94 | ... | ... | -0.14119 |
| -0.117209 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 95.4 | -3.6 | 99 | ... | ... | -0.143903 |
| -0.119101 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 105.4 | -3.6 | 109 | ... | ... | -0.149225 |
| -0.120807 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 115.4 | -3.6 | 119 | ... | ... | -0.15441 |
| -0.122393 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 125.4 | -3.6 | 129 | ... | ... | -0.159532 |
| -0.123835 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 135.4 | -3.6 | 139 | ... | ... | -0.164547 |
| -0.125204 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 145.4 | -3.6 | 149 | ... | ... | -0.169499 |
| -0.126462 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 155.4 | -3.6 | 159 | ... | ... | -0.174403 |
| -0.127656 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 165.4 | -3.6 | 168.9 | ... | ... | -0.179237 |
| -0.128759 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 175.4 | -3.6 | 178.9 | ... | ... | -0.184033 |
| -0.12982 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 185.4 | -3.6 | 188.9 | ... | ... | -0.188804 |
| -0.130836 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 195.4 | -3.6 | 198.9 | ... | ... | -0.193548 |
| -0.131771 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 205.4 | -3.6 | 208.9 | ... | ... | -0.198242 |
| -0.13267 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 215.4 | -3.6 | 218.9 | ... | ... | -0.20291 |
| -0.133541 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 225.4 | -3.6 | 228.9 | ... | ... | -0.207557 |
| -0.134365 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 235.3 | -3.6 | 238.9 | ... | ... | -0.103991 |
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.