Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.029772 | ... | ... | 246.9 | 0.6 | 247.5 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.002018 |
| -0.029233 | ... | ... | 236.9 | 0.6 | 237.5 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.002013 |
| -0.02851 | ... | ... | 226.9 | 0.6 | 227.5 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.002007 |
| -0.027652 | ... | ... | 216.9 | 0.6 | 217.5 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001999 |
| -0.026691 | ... | ... | 206.9 | 0.6 | 207.5 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001989 |
| -0.025652 | ... | ... | 196.9 | 0.6 | 197.5 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001978 |
| -0.02455 | ... | ... | 186.9 | 0.6 | 187.5 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001966 |
| -0.023399 | ... | ... | 176.9 | 0.6 | 177.5 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001952 |
| -0.022208 | ... | ... | 166.9 | 0.6 | 167.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001937 |
| -0.0216 | ... | ... | 161.9 | 0.6 | 162.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001929 |
| -0.020984 | ... | ... | 156.9 | 0.6 | 157.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.00192 |
| -0.020362 | ... | ... | 151.9 | 0.6 | 152.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001912 |
| -0.019733 | ... | ... | 146.9 | 0.6 | 147.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001903 |
| -0.0191 | ... | ... | 141.9 | 0.6 | 142.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001893 |
| -0.018461 | ... | ... | 136.9 | 0.6 | 137.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001883 |
| -0.017818 | ... | ... | 131.9 | 0.6 | 132.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001873 |
| -0.01717 | ... | ... | 126.9 | 0.6 | 127.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001862 |
| -0.016519 | ... | ... | 121.9 | 0.6 | 122.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.001851 |
| -0.015864 | ... | ... | 116.9 | 0.6 | 117.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.00184 |
| -0.015207 | ... | ... | 111.9 | 0.6 | 112.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.001827 |
| -0.014546 | ... | ... | 106.9 | 0.6 | 107.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.001814 |
| -0.013883 | ... | ... | 101.9 | 0.6 | 102.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.003204 |
| -0.013218 | ... | ... | 96.9 | 0.6 | 97.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.003176 |
| -0.01255 | ... | ... | 91.9 | 0.6 | 92.5 | 22500 | 0.1 | -0.1 | 0.2 | ... | ... | -0.003147 |
| -0.01188 | ... | ... | 86.9 | 0.6 | 87.5 | 23000 | 0.2 | 0 | 0.2 | ... | ... | -0.004337 |
| -0.011209 | ... | ... | 81.9 | 0.6 | 82.5 | 23500 | 0.2 | 0 | 0.2 | ... | ... | -0.005407 |
| -0.010536 | ... | ... | 76.9 | 0.6 | 77.5 | 24000 | 0.2 | 0 | 0.2 | ... | ... | -0.005341 |
| -0.009862 | ... | ... | 71.9 | 0.6 | 72.5 | 24500 | 0.3 | -0.1 | 0.3 | ... | ... | -0.006292 |
| -0.00989 | ... | ... | 67 | 0.6 | 67.6 | 25000 | 0.4 | 0 | 0.4 | ... | ... | -0.00807 |
| -0.009904 | ... | ... | 62 | 0.6 | 62.6 | 25500 | 0.4 | -0.1 | 0.5 | ... | ... | -0.008799 |
| -0.010564 | ... | ... | 57.2 | 0.6 | 57.7 | 26000 | 0.6 | -0.1 | 0.6 | ... | ... | -0.011011 |
| -0.012404 | ... | ... | 52.3 | 0.6 | 52.9 | 26500 | 0.8 | 0 | 0.8 | 0.8 | 0.8 | -0.013594 |
| -0.014595 | ... | ... | 47.6 | 0.6 | 48.2 | 27000 | 1 | -0.1 | 1.1 | 1.1 | 1 | -0.016374 |
| -0.018 | ... | ... | 43.1 | 0.5 | 43.6 | 27500 | 1.4 | -0.1 | 1.5 | ... | ... | -0.020247 |
| -0.022128 | ... | ... | 38.7 | 0.5 | 39.1 | 28000 | 2 | -0.1 | 2.1 | 2.2 | 1.9 | -0.024667 |
| -0.027278 | ... | ... | 34.5 | 0.5 | 34.9 | 28500 | 2.7 | -0.2 | 2.9 | ... | ... | -0.029566 |
| -0.032746 | ... | ... | 30.6 | 0.4 | 31 | 29000 | 3.7 | -0.2 | 3.9 | ... | ... | -0.034744 |
| -0.038269 | ... | ... | 27 | 0.4 | 27.3 | 29500 | 5 | -0.3 | 5.3 | ... | ... | -0.039939 |
| -0.043352 | ... | ... | 23.7 | 0.3 | 24 | 30000 | 6.6 | -0.4 | 7 | ... | ... | -0.044663 |
| -0.047885 | ... | ... | 20.8 | 0.2 | 21 | 30500 | 8.6 | -0.5 | 9 | ... | ... | -0.048814 |
| -0.051448 | ... | ... | 18.2 | 0.1 | 18.3 | 31000 | 10.9 | -0.5 | 11.3 | ... | ... | -0.05217 |
| -0.05419 | ... | ... | 15.9 | 0.1 | 15.9 | 31500 | 13.4 | -0.6 | 14 | ... | ... | -0.054306 |
| -0.055798 | 14.6 | 14.6 | 13.8 | 0.1 | 13.8 | 32000 | 16.3 | -0.6 | 16.9 | 17.5 | 16.4 | -0.055683 |
| -0.056615 | ... | ... | 12 | 0.1 | 12 | 32500 | 19.4 | -0.6 | 20 | ... | ... | -0.055894 |
| -0.056465 | ... | ... | 10.4 | 0.1 | 10.4 | 33000 | 22.8 | -0.5 | 23.3 | ... | ... | -0.055531 |
| -0.055562 | 9.4 | 9.4 | 9 | 0.1 | 9 | 33500 | 26.4 | -0.5 | 26.9 | ... | ... | -0.054232 |
| -0.054142 | 7.7 | 7.7 | 7.8 | 0.1 | 7.8 | 34000 | 30.1 | -0.6 | 30.7 | ... | ... | -0.052428 |
| -0.05221 | ... | ... | 6.8 | 0 | 6.8 | 34500 | 34 | -0.6 | 34.6 | ... | ... | -0.050125 |
| -0.049984 | 6.3 | 5.9 | 5.9 | 0 | 5.9 | 35000 | 38.1 | -0.6 | 38.7 | ... | ... | -0.047543 |
| -0.047699 | ... | ... | 5.1 | 0 | 5.1 | 35500 | 42.3 | -0.6 | 42.9 | ... | ... | -0.044915 |
| -0.045259 | ... | ... | 4.5 | 0 | 4.5 | 36000 | 46.6 | -0.7 | 47.2 | ... | ... | -0.042147 |
| -0.042836 | ... | ... | 4 | -0.1 | 3.9 | 36500 | 51 | -0.7 | 51.6 | ... | ... | -0.039409 |
| -0.040202 | 3.4 | 3.4 | 3.5 | -0.1 | 3.4 | 37000 | 55.5 | -0.7 | 56.1 | ... | ... | -0.036879 |
| -0.037882 | ... | ... | 3.1 | -0.1 | 3 | 37500 | 60.1 | -0.7 | 60.7 | ... | ... | -0.034733 |
| -0.036064 | ... | ... | 2.8 | -0.1 | 2.7 | 38000 | 64.7 | -0.7 | 65.4 | ... | ... | -0.032689 |
| -0.033928 | ... | ... | 2.5 | -0.1 | 2.4 | 38500 | 69.4 | -0.7 | 70.1 | ... | ... | -0.030349 |
| -0.032004 | 2.2 | 2.2 | 2.3 | -0.1 | 2.2 | 39000 | 74.1 | -0.7 | 74.8 | ... | ... | -0.028741 |
| -0.030385 | ... | ... | 2.1 | -0.1 | 2 | 39500 | 78.9 | -0.7 | 79.6 | ... | ... | -0.027485 |
| -0.029159 | 1.8 | 1.8 | 1.9 | -0.1 | 1.8 | 40000 | 83.7 | -0.7 | 84.4 | ... | ... | -0.026102 |
| -0.027791 | ... | ... | 1.7 | -0.1 | 1.7 | 40500 | 88.6 | -0.6 | 89.2 | ... | ... | -0.02517 |
| -0.026284 | ... | ... | 1.6 | -0.1 | 1.5 | 41000 | 93.4 | -0.6 | 94 | ... | ... | -0.02416 |
| -0.02531 | ... | ... | 1.5 | -0.1 | 1.4 | 41500 | 98.3 | -0.7 | 98.9 | ... | ... | -0.023077 |
| -0.02425 | ... | ... | 1.4 | -0.1 | 1.3 | 42000 | 103.2 | -0.7 | 103.8 | ... | ... | -0.022547 |
| -0.023105 | ... | ... | 1.3 | -0.1 | 1.2 | 42500 | 108.1 | -0.6 | 108.7 | ... | ... | -0.021981 |
| -0.022622 | ... | ... | 1.2 | 0 | 1.2 | 43000 | 113 | -0.7 | 113.6 | ... | ... | -0.021381 |
| -0.021334 | ... | ... | 1.1 | -0.1 | 1.1 | 43500 | 117.9 | -0.7 | 118.5 | ... | ... | -0.02075 |
| -0.020757 | ... | ... | 1 | 0 | 1 | 44000 | 122.8 | -0.7 | 123.5 | ... | ... | -0.02076 |
| -0.019325 | ... | ... | 1 | -0.1 | 0.9 | 44500 | 127.8 | -0.6 | 128.4 | ... | ... | -0.020762 |
| -0.018654 | ... | ... | 0.9 | -0.1 | 0.9 | 45000 | 132.7 | -0.6 | 133.3 | ... | ... | -0.020755 |
| -0.017947 | ... | ... | 0.9 | -0.1 | 0.8 | 45500 | 137.7 | -0.6 | 138.3 | ... | ... | -0.02074 |
| -0.017205 | ... | ... | 0.8 | -0.1 | 0.8 | 46000 | 142.6 | -0.6 | 143.2 | ... | ... | -0.020718 |
| -0.016426 | ... | ... | 0.8 | -0.1 | 0.7 | 46500 | 147.6 | -0.7 | 148.2 | ... | ... | -0.020688 |
| -0.015611 | ... | ... | 0.7 | -0.1 | 0.7 | 47000 | 152.6 | -0.6 | 153.2 | ... | ... | -0.021357 |
| -0.013868 | ... | ... | 0.6 | -0.1 | 0.6 | 48000 | 162.5 | -0.6 | 163.1 | ... | ... | -0.021988 |
| -0.013014 | ... | ... | 0.6 | -0.1 | 0.5 | 49000 | 172.5 | -0.6 | 173.1 | ... | ... | -0.02332 |
| -0.012099 | ... | ... | 0.5 | -0.1 | 0.5 | 50000 | 182.5 | -0.6 | 183.1 | ... | ... | -0.02465 |
| -0.011121 | ... | ... | 0.5 | -0.1 | 0.4 | 51000 | 192.5 | -0.6 | 193.1 | ... | ... | -0.025976 |
| -0.010081 | ... | ... | 0.4 | -0.1 | 0.4 | 52000 | 202.5 | -0.6 | 203.1 | ... | ... | -0.027299 |
| -0.010171 | ... | ... | 0.4 | -0.1 | 0.4 | 53000 | 212.5 | -0.6 | 213.1 | ... | ... | -0.028619 |
| -0.009048 | ... | ... | 0.4 | -0.1 | 0.3 | 54000 | 222.5 | -0.6 | 223.1 | ... | ... | -0.029935 |
| -0.007855 | ... | ... | 0.3 | -0.1 | 0.3 | 55000 | 232.5 | -0.6 | 233.1 | ... | ... | -0.031248 |
| -0.007912 | ... | ... | 0.3 | -0.1 | 0.3 | 56000 | 242.5 | -0.6 | 243.1 | ... | ... | -0.032558 |
| -0.007967 | ... | ... | 0.3 | -0.1 | 0.3 | 57000 | 252.5 | -0.6 | 253.1 | ... | ... | -0.033865 |
| -0.00667 | ... | ... | 0.3 | -0.1 | 0.2 | 58000 | 262.5 | -0.6 | 263.1 | ... | ... | -0.035168 |
| -0.006711 | ... | ... | 0.3 | -0.1 | 0.2 | 59000 | 272.5 | -0.6 | 273.1 | ... | ... | -0.036469 |
| -0.006751 | ... | ... | 0.2 | 0 | 0.2 | 60000 | 282.5 | -0.6 | 283.1 | ... | ... | -0.037765 |
| -0.006789 | ... | ... | 0.2 | 0 | 0.2 | 61000 | 292.5 | -0.6 | 293.1 | ... | ... | -0.039059 |
| -0.005369 | ... | ... | 0.2 | -0.1 | 0.2 | 62000 | 302.5 | -0.6 | 303.1 | ... | ... | -0.040349 |
| -0.005396 | ... | ... | 0.2 | 0 | 0.2 | 63000 | 312.5 | -0.6 | 313.1 | ... | ... | -0.041635 |
| -0.005423 | ... | ... | 0.2 | 0 | 0.2 | 64000 | 322.5 | -0.6 | 323.1 | ... | ... | -0.042918 |
| -0.003871 | ... | ... | 0.2 | -0.1 | 0.1 | 65000 | 332.5 | -0.6 | 333.1 | ... | ... | -0.044198 |
| -0.003888 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 342.5 | -0.6 | 343.1 | ... | ... | -0.045474 |
| -0.003904 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 352.5 | -0.6 | 353.1 | ... | ... | -0.046747 |
| -0.00392 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 362.5 | -0.6 | 363.1 | ... | ... | -0.048017 |
| -0.002177 | ... | ... | 0.1 | -0.1 | 0.1 | 69000 | 372.5 | -0.6 | 373.1 | ... | ... | -0.049283 |
| -0.002184 | ... | ... | 0.1 | 0 | 0.1 | 70000 | 382.5 | -0.6 | 383.1 | ... | ... | -0.050545 |
| -0.002191 | ... | ... | 0.1 | 0 | 0.1 | 71000 | 392.5 | -0.6 | 393.1 | ... | ... | -0.051805 |
| -0.002199 | ... | ... | 0.1 | 0 | 0.1 | 72000 | 402.5 | -0.6 | 403.1 | ... | ... | -0.05306 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.