Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.046884 | ... | ... | 157.1 | 0.4 | 157.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.019411 |
| -0.045441 | ... | ... | 152.1 | 0.4 | 152.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.019325 |
| -0.043991 | ... | ... | 147.1 | 0.4 | 147.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.019236 |
| -0.042535 | ... | ... | 142.1 | 0.4 | 142.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.019141 |
| -0.041074 | ... | ... | 137.1 | 0.4 | 137.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.019042 |
| -0.039608 | ... | ... | 132.1 | 0.4 | 132.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.01894 |
| -0.038138 | ... | ... | 127.1 | 0.4 | 127.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.018834 |
| -0.036664 | ... | ... | 122.1 | 0.4 | 122.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.018721 |
| -0.035187 | ... | ... | 117.1 | 0.4 | 117.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.018605 |
| -0.033708 | ... | ... | 112.1 | 0.4 | 112.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.018483 |
| -0.032226 | ... | ... | 107.1 | 0.4 | 107.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.018353 |
| -0.03074 | ... | ... | 102.1 | 0.4 | 102.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.018217 |
| -0.027761 | ... | ... | 92.1 | 0.4 | 92.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.017924 |
| -0.024775 | ... | ... | 82.1 | 0.4 | 82.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.017598 |
| -0.02328 | ... | ... | 77.1 | 0.4 | 77.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.017418 |
| -0.021783 | ... | ... | 72.1 | 0.4 | 72.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.017229 |
| -0.020286 | ... | ... | 67.1 | 0.4 | 67.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.017024 |
| -0.018788 | ... | ... | 62.1 | 0.4 | 62.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.016804 |
| -0.017289 | ... | ... | 57.1 | 0.4 | 57.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.016567 |
| -0.015788 | ... | ... | 52.1 | 0.4 | 52.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.016308 |
| -0.026049 | ... | ... | 47.2 | 0.4 | 47.6 | 25500 | 0.1 | -0.1 | 0.1 | ... | ... | -0.016026 |
| -0.024471 | ... | ... | 42.2 | 0.4 | 42.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.027576 |
| -0.022871 | ... | ... | 37.2 | 0.4 | 37.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.026901 |
| -0.02125 | ... | ... | 32.2 | 0.4 | 32.6 | 27000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.026135 |
| -0.029351 | ... | ... | 27.3 | 0.4 | 27.6 | 27500 | 0.2 | 0 | 0.2 | 0.1 | 0.1 | -0.034707 |
| -0.043648 | 22.8 | 20.9 | 22.3 | 0.4 | 22.7 | 28000 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.041376 |
| -0.053891 | ... | ... | 17.4 | 0.4 | 17.8 | 28500 | 0.3 | -0.1 | 0.4 | ... | ... | -0.052717 |
| -0.052972 | ... | ... | 16.5 | 0.4 | 16.8 | 28600 | 0.3 | -0.1 | 0.4 | ... | ... | -0.051914 |
| -0.058003 | ... | ... | 15.5 | 0.4 | 15.9 | 28700 | 0.4 | -0.1 | 0.5 | ... | ... | -0.057173 |
| -0.0625 | ... | ... | 14.6 | 0.4 | 14.9 | 28800 | 0.4 | -0.1 | 0.5 | ... | ... | -0.061857 |
| -0.066474 | ... | ... | 13.7 | 0.3 | 14 | 28900 | 0.5 | -0.1 | 0.6 | ... | ... | -0.07115 |
| -0.074744 | 11.9 | 11.9 | 12.7 | 0.4 | 13.1 | 29000 | 0.6 | -0.1 | 0.7 | 0.8 | 0.6 | -0.074447 |
| -0.081826 | ... | ... | 11.8 | 0.4 | 12.2 | 29100 | 0.7 | -0.1 | 0.8 | ... | ... | -0.081667 |
| -0.08373 | ... | ... | 11 | 0.3 | 11.2 | 29200 | 0.7 | -0.2 | 0.9 | 0.7 | 0.7 | -0.083651 |
| -0.092701 | ... | ... | 10.1 | 0.3 | 10.4 | 29300 | 0.9 | -0.2 | 1 | 0.8 | 0.7 | -0.092726 |
| -0.103334 | ... | ... | 9.3 | 0.3 | 9.6 | 29400 | 1.1 | -0.1 | 1.2 | 1 | 0.8 | -0.103443 |
| -0.108694 | ... | ... | 8.5 | 0.3 | 8.7 | 29500 | 1.2 | -0.2 | 1.4 | ... | ... | -0.108842 |
| -0.115312 | ... | ... | 7.7 | 0.2 | 7.9 | 29600 | 1.4 | -0.2 | 1.6 | ... | ... | -0.115486 |
| -0.12246 | ... | ... | 7 | 0.2 | 7.2 | 29700 | 1.7 | -0.3 | 1.9 | ... | ... | -0.122642 |
| -0.127166 | ... | ... | 6.3 | 0.1 | 6.4 | 29800 | 1.9 | -0.3 | 2.2 | ... | ... | -0.127339 |
| -0.131644 | 6.8 | 6.8 | 5.7 | 0.1 | 5.7 | 29900 | 2.2 | -0.4 | 2.6 | 2.8 | 2.8 | -0.131794 |
| -0.13748 | 5.2 | 5 | 5.1 | 0.1 | 5.1 | 30000 | 2.6 | -0.4 | 3 | 3.5 | 2.1 | -0.137596 |
| -0.140114 | ... | ... | 4.5 | 0 | 4.5 | 30100 | 3 | -0.4 | 3.4 | 3.1 | 3.1 | -0.140187 |
| -0.143425 | ... | ... | 4 | 0.1 | 4 | 30200 | 3.5 | -0.4 | 3.9 | 3.9 | 3.9 | -0.14345 |
| -0.14345 | ... | ... | 3.5 | 0 | 3.5 | 30300 | 4 | -0.4 | 4.4 | ... | ... | -0.143425 |
| -0.14412 | 3 | 2.4 | 3.1 | 0.1 | 3.1 | 30400 | 4.6 | -0.4 | 5 | 3.9 | 3.8 | -0.144047 |
| -0.1417 | 2.7 | 1.9 | 2.7 | 0.1 | 2.7 | 30500 | 5.2 | -0.4 | 5.6 | 5.6 | 4.1 | -0.141584 |
| -0.138339 | 1.8 | 1.8 | 2.3 | 0.1 | 2.4 | 30600 | 5.8 | -0.4 | 6.2 | 6.7 | 6.4 | -0.136014 |
| -0.132041 | 1.5 | 1.5 | 2 | 0 | 2 | 30700 | 6.5 | -0.4 | 6.9 | ... | ... | -0.131865 |
| -0.125198 | 2.2 | 1.6 | 1.8 | -0.1 | 1.7 | 30800 | 7.2 | -0.5 | 7.7 | 8 | 8 | -0.125013 |
| -0.118286 | 1.9 | 1.1 | 1.5 | -0.1 | 1.5 | 30900 | 8 | -0.5 | 8.4 | ... | ... | -0.118107 |
| -0.111909 | 1.7 | 0.9 | 1.3 | -0.1 | 1.3 | 31000 | 8.7 | -0.5 | 9.2 | 10.6 | 9 | -0.108695 |
| -0.103443 | 1.4 | 1.4 | 1.1 | -0.1 | 1.1 | 31100 | 9.5 | -0.5 | 10 | ... | ... | -0.099961 |
| -0.092727 | 1.2 | 0.9 | 0.9 | -0.1 | 0.9 | 31200 | 10.4 | -0.5 | 10.8 | 10.6 | 9.6 | -0.092701 |
| -0.087748 | 0.8 | 0.7 | 0.8 | 0 | 0.8 | 31300 | 11.2 | -0.5 | 11.7 | ... | ... | -0.083731 |
| -0.077221 | 0.7 | 0.5 | 0.7 | -0.1 | 0.6 | 31400 | 12.1 | -0.5 | 12.6 | ... | ... | -0.077414 |
| -0.069588 | 0.5 | 0.5 | 0.6 | -0.1 | 0.5 | 31500 | 13 | -0.5 | 13.5 | 14.3 | 11.8 | -0.069934 |
| -0.065995 | 0.6 | 0.3 | 0.5 | -0.1 | 0.5 | 31600 | 14 | -0.4 | 14.4 | ... | ... | -0.066475 |
| -0.061858 | 0.3 | 0.3 | 0.4 | 0 | 0.4 | 31700 | 14.9 | -0.5 | 15.3 | ... | ... | -0.056881 |
| -0.051068 | 0.4 | 0.4 | 0.4 | -0.1 | 0.3 | 31800 | 15.8 | -0.5 | 16.3 | ... | ... | -0.052013 |
| -0.051915 | 0.4 | 0.4 | 0.4 | -0.1 | 0.3 | 31900 | 16.8 | -0.5 | 17.2 | ... | ... | -0.046563 |
| -0.046039 | 0.3 | 0.2 | 0.3 | -0.1 | 0.3 | 32000 | 17.7 | -0.5 | 18.2 | 18.8 | 16.4 | -0.040477 |
| -0.039475 | ... | ... | 0.3 | -0.1 | 0.2 | 32100 | 18.7 | -0.5 | 19.2 | ... | ... | -0.041152 |
| -0.039983 | ... | ... | 0.2 | 0 | 0.2 | 32200 | 19.7 | -0.5 | 20.1 | ... | ... | -0.034226 |
| -0.03248 | ... | ... | 0.2 | -0.1 | 0.2 | 32300 | 20.7 | -0.4 | 21.1 | ... | ... | -0.034764 |
| -0.032838 | ... | ... | 0.2 | 0 | 0.2 | 32400 | 21.7 | -0.4 | 22.1 | ... | ... | -0.035288 |
| -0.03318 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 22.6 | -0.5 | 23.1 | ... | ... | -0.027312 |
| -0.033509 | ... | ... | 0.2 | 0 | 0.2 | 32600 | 23.6 | -0.4 | 24 | ... | ... | -0.027732 |
| -0.024642 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 24.6 | -0.4 | 25 | ... | ... | -0.028146 |
| -0.024853 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 25.6 | -0.4 | 26 | ... | ... | -0.028554 |
| -0.025055 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 26.6 | -0.4 | 27 | ... | ... | -0.028955 |
| -0.02525 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 27.6 | -0.4 | 28 | ... | ... | -0.029352 |
| -0.025439 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 28.6 | -0.4 | 29 | ... | ... | -0.029745 |
| -0.025621 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 29.6 | -0.4 | 30 | ... | ... | -0.020262 |
| -0.025799 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 30.6 | -0.4 | 31 | ... | ... | -0.020593 |
| -0.02597 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 31.6 | -0.4 | 32 | ... | ... | -0.020922 |
| -0.026137 | ... | ... | 0.1 | 0.1 | 0.1 | 33500 | 32.6 | -0.4 | 33 | ... | ... | -0.021251 |
| -0.015045 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 33.6 | -0.4 | 33.9 | ... | ... | -0.021578 |
| -0.015361 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 37.5 | -0.4 | 37.9 | ... | ... | -0.011281 |
| -0.015712 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 42.5 | -0.4 | 42.9 | ... | ... | -0.012785 |
| -0.016028 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 47.5 | -0.4 | 47.9 | ... | ... | -0.014288 |
| -0.016311 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 52.5 | -0.4 | 52.9 | ... | ... | -0.015791 |
| -0.01657 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 57.5 | -0.4 | 57.9 | ... | ... | -0.017294 |
| -0.016808 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 62.5 | -0.4 | 62.9 | ... | ... | -0.018796 |
| -0.01703 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 67.5 | -0.4 | 67.9 | ... | ... | -0.020297 |
| -0.017233 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 72.5 | -0.4 | 72.9 | ... | ... | -0.021798 |
| -0.017428 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 77.5 | -0.4 | 77.9 | ... | ... | -0.023298 |
| -0.017607 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 82.5 | -0.4 | 82.9 | ... | ... | -0.024797 |
| -0.017777 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 87.5 | -0.4 | 87.9 | ... | ... | -0.026296 |
| -0.017938 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 92.5 | -0.4 | 92.9 | ... | ... | -0.027795 |
| -0.018091 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 97.5 | -0.4 | 97.9 | ... | ... | -0.029293 |
| -0.018374 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 107.5 | -0.4 | 107.9 | ... | ... | -0.032288 |
| -0.018634 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 117.5 | -0.4 | 117.9 | ... | ... | -0.035282 |
| -0.018872 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 127.5 | -0.4 | 127.9 | ... | ... | -0.038273 |
| -0.019091 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 137.5 | -0.4 | 137.9 | ... | ... | -0.041261 |
| -0.019298 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 147.5 | -0.4 | 147.9 | ... | ... | -0.044247 |
| -0.019489 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 157.5 | -0.4 | 157.9 | ... | ... | -0.047231 |
| -0.01967 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 167.5 | -0.4 | 167.9 | ... | ... | -0.050211 |
| -0.019837 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 177.5 | -0.4 | 177.9 | ... | ... | -0.053187 |
| -0.019999 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 187.5 | -0.4 | 187.9 | ... | ... | -0.056161 |
| -0.020153 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 197.5 | -0.4 | 197.9 | ... | ... | -0.059132 |
| -0.020295 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 207.5 | -0.4 | 207.9 | ... | ... | -0.062101 |
| -0.020432 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 217.5 | -0.4 | 217.9 | ... | ... | -0.065067 |
| -0.020565 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 227.5 | -0.4 | 227.9 | ... | ... | -0.06803 |
| -0.02069 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 237.5 | -0.4 | 237.9 | ... | ... | -0.07099 |
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.