Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.130575 | ... | ... | 153.6 | 2.6 | 156.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.084034 |
| -0.128496 | ... | ... | 148.6 | 2.6 | 151.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.083657 |
| -0.126396 | ... | ... | 143.6 | 2.6 | 146.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.083268 |
| -0.124281 | ... | ... | 138.6 | 2.6 | 141.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.082852 |
| -0.122154 | ... | ... | 133.6 | 2.6 | 136.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.08242 |
| -0.120013 | ... | ... | 128.6 | 2.6 | 131.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.081974 |
| -0.11785 | ... | ... | 123.6 | 2.6 | 126.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.081506 |
| -0.115669 | ... | ... | 118.7 | 2.5 | 121.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.081013 |
| -0.113474 | ... | ... | 113.7 | 2.5 | 116.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.080501 |
| -0.111264 | ... | ... | 108.7 | 2.5 | 111.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.079965 |
| -0.109032 | ... | ... | 103.7 | 2.5 | 106.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.079393 |
| -0.106775 | ... | ... | 98.7 | 2.5 | 101.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.078798 |
| -0.102204 | ... | ... | 88.7 | 2.5 | 91.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.077511 |
| -0.097517 | ... | ... | 78.7 | 2.5 | 81.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.076071 |
| -0.095135 | ... | ... | 73.7 | 2.5 | 76.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.07528 |
| -0.09271 | ... | ... | 68.7 | 2.5 | 71.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.074443 |
| -0.090239 | ... | ... | 63.7 | 2.5 | 66.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.07354 |
| -0.087724 | ... | ... | 58.7 | 2.5 | 61.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.072564 |
| -0.085139 | ... | ... | 53.7 | 2.5 | 56.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.071517 |
| -0.082498 | ... | ... | 48.7 | 2.5 | 51.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.070362 |
| -0.079752 | ... | ... | 43.7 | 2.5 | 46.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.06911 |
| -0.076916 | ... | ... | 38.7 | 2.5 | 41.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.0677 |
| -0.073926 | ... | ... | 33.7 | 2.5 | 36.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.066127 |
| -0.070763 | ... | ... | 28.7 | 2.5 | 31.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.064329 |
| -0.067348 | ... | ... | 23.7 | 2.5 | 26.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.062233 |
| -0.063574 | 19.5 | 19.5 | 18.7 | 2.5 | 21.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.059718 |
| -0.060167 | ... | ... | 14.7 | 2.5 | 17.2 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.057253 |
| -0.059232 | ... | ... | 13.7 | 2.5 | 16.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.056559 |
| -0.058268 | ... | ... | 12.7 | 2.5 | 15.2 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.055819 |
| -0.057262 | ... | ... | 11.7 | 2.5 | 14.2 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.055028 |
| -0.056198 | ... | ... | 10.7 | 2.5 | 13.2 | 28800 | 0.1 | -0.1 | 0.1 | ... | ... | -0.054192 |
| -0.055089 | ... | ... | 9.7 | 2.5 | 12.2 | 28900 | 0.1 | -0.1 | 0.1 | ... | ... | -0.053283 |
| -0.053902 | 11 | 11 | 8.8 | 2.4 | 11.2 | 29000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.052312 |
| -0.052645 | ... | ... | 7.8 | 2.4 | 10.2 | 29100 | 0.1 | -0.2 | 0.2 | ... | ... | -0.05125 |
| -0.051287 | ... | ... | 6.9 | 2.3 | 9.2 | 29200 | 0.1 | -0.3 | 0.3 | ... | ... | -0.050088 |
| -0.083534 | ... | ... | 6 | 2.2 | 8.2 | 29300 | 0.1 | -0.3 | 0.4 | ... | ... | -0.08284 |
| -0.108597 | ... | ... | 5.2 | 2.1 | 7.3 | 29400 | 0.2 | -0.4 | 0.6 | ... | ... | -0.108185 |
| -0.128035 | 7.1 | 6.1 | 4.3 | 2 | 6.3 | 29500 | 0.2 | -0.5 | 0.7 | 0.2 | 0.1 | -0.127808 |
| -0.142272 | ... | ... | 3.6 | 1.8 | 5.4 | 29600 | 0.3 | -0.7 | 1 | 0.3 | 0.2 | -0.142171 |
| -0.168075 | ... | ... | 2.9 | 1.6 | 4.5 | 29700 | 0.4 | -1 | 1.3 | 0.6 | 0.6 | -0.168079 |
| -0.222117 | ... | ... | 2.3 | 1.4 | 3.7 | 29800 | 0.6 | -1.1 | 1.7 | 1 | 1 | -0.222192 |
| -0.250253 | ... | ... | 1.8 | 1.2 | 3 | 29900 | 0.9 | -1.3 | 2.2 | ... | ... | -0.250333 |
| -0.272732 | 3.5 | 1.9 | 1.4 | 1 | 2.3 | 30000 | 1.2 | -1.6 | 2.8 | 1.9 | 0.9 | -0.272784 |
| -0.283001 | ... | ... | 1 | 0.8 | 1.8 | 30100 | 1.7 | -1.8 | 3.4 | 1.6 | 1.3 | -0.283006 |
| -0.279063 | 1.9 | 1.6 | 0.8 | 0.5 | 1.3 | 30200 | 2.2 | -2 | 4.2 | ... | ... | -0.27902 |
| -0.263121 | 1.1 | 1.1 | 0.6 | 0.4 | 1 | 30300 | 2.9 | -2.2 | 5 | 3 | 2.7 | -0.263045 |
| -0.24167 | 1.5 | 0.9 | 0.5 | 0.3 | 0.7 | 30400 | 3.6 | -2.3 | 5.9 | 3.4 | 3.4 | -0.241586 |
| -0.21119 | 0.8 | 0.6 | 0.4 | 0.2 | 0.5 | 30500 | 4.4 | -2.4 | 6.8 | 3.7 | 3.5 | -0.211136 |
| -0.194794 | 0.7 | 0.4 | 0.3 | 0.2 | 0.4 | 30600 | 5.3 | -2.4 | 7.7 | ... | ... | -0.194796 |
| -0.168762 | 0.4 | 0.3 | 0.2 | 0.1 | 0.3 | 30700 | 6.2 | -2.4 | 8.6 | ... | ... | -0.168871 |
| -0.132312 | 0.5 | 0.3 | 0.2 | 0.1 | 0.2 | 30800 | 7.1 | -2.5 | 9.6 | ... | ... | -0.132608 |
| -0.111298 | ... | ... | 0.1 | 0.1 | 0.2 | 30900 | 8.1 | -2.5 | 10.5 | ... | ... | -0.111796 |
| -0.114817 | 0.3 | 0.2 | 0.1 | 0.1 | 0.2 | 31000 | 9 | -2.5 | 11.5 | ... | ... | -0.085596 |
| -0.087012 | ... | ... | 0.1 | 0 | 0.1 | 31100 | 10 | -2.5 | 12.5 | 9.6 | 9.6 | -0.08797 |
| -0.089043 | ... | ... | 0.1 | 0 | 0.1 | 31200 | 11 | -2.5 | 13.5 | ... | ... | -0.090157 |
| -0.090913 | ... | ... | 0.1 | 0 | 0.1 | 31300 | 12 | -2.5 | 14.5 | ... | ... | -0.092187 |
| -0.092644 | ... | ... | 0.1 | 0 | 0.1 | 31400 | 13 | -2.5 | 15.5 | ... | ... | -0.094086 |
| -0.094259 | ... | ... | 0.1 | 0.1 | 0.1 | 31500 | 14 | -2.5 | 16.5 | ... | ... | -0.057053 |
| -0.055664 | ... | ... | 0.1 | 0 | 0.1 | 31600 | 15 | -2.5 | 17.5 | ... | ... | -0.058072 |
| -0.056417 | ... | ... | 0.1 | 0 | 0.1 | 31700 | 16 | -2.5 | 18.5 | ... | ... | -0.05904 |
| -0.057115 | ... | ... | 0.1 | 0 | 0.1 | 31800 | 17 | -2.5 | 19.5 | ... | ... | -0.059983 |
| -0.057792 | ... | ... | 0.1 | 0 | 0.1 | 31900 | 18 | -2.5 | 20.5 | 17.3 | 17.3 | -0.060881 |
| -0.058425 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 19 | -2.5 | 21.5 | ... | ... | -0.061746 |
| -0.059022 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 20 | -2.5 | 22.5 | ... | ... | -0.062596 |
| -0.059604 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 32200 | 21 | -2.5 | 23.5 | ... | ... | -0.063415 |
| -0.060157 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 22 | -2.5 | 24.5 | ... | ... | -0.064207 |
| -0.060679 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 23 | -2.5 | 25.5 | ... | ... | -0.064979 |
| -0.061182 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 24 | -2.5 | 26.5 | ... | ... | -0.065743 |
| -0.061678 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 25 | -2.5 | 27.5 | ... | ... | -0.066485 |
| -0.062144 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 26 | -2.5 | 28.5 | ... | ... | -0.067207 |
| -0.062592 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 27 | -2.5 | 29.5 | ... | ... | -0.067915 |
| -0.063026 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 28 | -2.5 | 30.5 | ... | ... | -0.06861 |
| -0.063451 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 29 | -2.5 | 31.5 | ... | ... | -0.069301 |
| -0.063862 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 30 | -2.5 | 32.5 | ... | ... | -0.069974 |
| -0.064255 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 31 | -2.5 | 33.5 | ... | ... | -0.070635 |
| -0.064636 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 32 | -2.5 | 34.5 | ... | ... | -0.071286 |
| -0.065008 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 33 | -2.5 | 35.5 | ... | ... | -0.071929 |
| -0.065369 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 34 | -2.5 | 36.5 | ... | ... | -0.072564 |
| -0.065724 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 35 | -2.5 | 37.5 | ... | ... | -0.073191 |
| -0.067039 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 39 | -2.5 | 41.5 | ... | ... | -0.075623 |
| -0.068513 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 44 | -2.5 | 46.5 | ... | ... | -0.078524 |
| -0.069831 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 49 | -2.5 | 51.5 | ... | ... | -0.081313 |
| -0.071037 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 54 | -2.5 | 56.5 | ... | ... | -0.084001 |
| -0.072124 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 59 | -2.5 | 61.5 | ... | ... | -0.086612 |
| -0.073145 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 64 | -2.5 | 66.5 | ... | ... | -0.089172 |
| -0.074076 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 69 | -2.5 | 71.5 | ... | ... | -0.091661 |
| -0.074948 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 74 | -2.5 | 76.5 | ... | ... | -0.094111 |
| -0.07577 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 79 | -2.5 | 81.5 | ... | ... | -0.096533 |
| -0.076536 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 84 | -2.5 | 86.5 | ... | ... | -0.098912 |
| -0.077263 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 89 | -2.5 | 91.5 | ... | ... | -0.101265 |
| -0.077948 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 94 | -2.5 | 96.5 | ... | ... | -0.103596 |
| -0.078603 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 99 | -2.5 | 101.5 | ... | ... | -0.105901 |
| -0.079811 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 109 | -2.5 | 111.5 | ... | ... | -0.110444 |
| -0.080927 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 119 | -2.5 | 121.5 | ... | ... | -0.114943 |
| -0.081943 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 129 | -2.5 | 131.4 | ... | ... | -0.119378 |
| -0.082886 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 139 | -2.5 | 141.4 | ... | ... | -0.123766 |
| -0.08377 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 149 | -2.5 | 151.4 | ... | ... | -0.128125 |
| -0.084594 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 159 | -2.5 | 161.4 | ... | ... | -0.132448 |
| -0.085369 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 168.9 | -2.5 | 171.4 | ... | ... | -0.069213 |
| -0.08609 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 178.9 | -2.5 | 181.4 | ... | ... | -0.073291 |
| -0.086788 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 188.9 | -2.5 | 191.4 | ... | ... | -0.077366 |
| -0.087444 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 198.9 | -2.5 | 201.4 | ... | ... | -0.081438 |
| -0.088058 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 208.9 | -2.5 | 211.4 | ... | ... | -0.085508 |
| -0.08865 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 218.9 | -2.5 | 221.4 | ... | ... | -0.089575 |
| -0.089221 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 228.9 | -2.5 | 231.4 | ... | ... | -0.093639 |
| -0.089759 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 238.9 | -2.5 | 241.4 | ... | ... | -0.0977 |
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.