Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.049855 | ... | ... | 158.5 | -1.1 | 157.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.025235 |
| -0.048315 | ... | ... | 153.5 | -1.1 | 152.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.025123 |
| -0.046768 | ... | ... | 148.5 | -1.1 | 147.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.025007 |
| -0.045216 | ... | ... | 143.5 | -1.1 | 142.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.024884 |
| -0.043661 | ... | ... | 138.5 | -1.1 | 137.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.024755 |
| -0.042101 | ... | ... | 133.5 | -1.1 | 132.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.024622 |
| -0.040535 | ... | ... | 128.5 | -1.1 | 127.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.024484 |
| -0.038965 | ... | ... | 123.5 | -1.1 | 122.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.024337 |
| -0.037392 | ... | ... | 118.5 | -1.1 | 117.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.024185 |
| -0.035816 | ... | ... | 113.5 | -1.1 | 112.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.024027 |
| -0.034237 | ... | ... | 108.5 | -1.1 | 107.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.023858 |
| -0.032655 | ... | ... | 103.5 | -1.1 | 102.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.023681 |
| -0.029489 | ... | ... | 93.5 | -1.1 | 92.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.0233 |
| -0.026314 | ... | ... | 83.5 | -1.1 | 82.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.022875 |
| -0.024724 | ... | ... | 78.5 | -1.1 | 77.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.022641 |
| -0.023131 | ... | ... | 73.5 | -1.1 | 72.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.022395 |
| -0.021538 | ... | ... | 68.5 | -1.1 | 67.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.022128 |
| -0.019943 | ... | ... | 63.5 | -1.1 | 62.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.021842 |
| -0.018347 | ... | ... | 58.5 | -1.1 | 57.4 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.021533 |
| -0.016751 | ... | ... | 53.5 | -1.1 | 52.4 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.021196 |
| -0.031089 | ... | ... | 48.5 | -1.1 | 47.5 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.020829 |
| -0.029369 | ... | ... | 43.6 | -1.1 | 42.5 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.020418 |
| -0.027621 | ... | ... | 38.6 | -1.1 | 37.5 | 26500 | 0.1 | -0.1 | 0.1 | ... | ... | -0.019961 |
| -0.025841 | ... | ... | 33.6 | -1.1 | 32.5 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.03396 |
| -0.024011 | ... | ... | 28.6 | -1.2 | 27.5 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.032804 |
| -0.034563 | ... | ... | 23.6 | -1.1 | 22.5 | 28000 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | -0.031433 |
| -0.042446 | ... | ... | 18.7 | -1.2 | 17.6 | 28500 | 0.2 | 0 | 0.2 | ... | ... | -0.050563 |
| -0.051222 | ... | ... | 17.8 | -1.2 | 16.6 | 28600 | 0.2 | -0.1 | 0.3 | ... | ... | -0.049829 |
| -0.050312 | ... | ... | 16.8 | -1.2 | 15.6 | 28700 | 0.3 | -0.1 | 0.3 | 0.2 | 0.2 | -0.057937 |
| -0.057899 | ... | ... | 15.8 | -1.2 | 14.7 | 28800 | 0.3 | -0.1 | 0.3 | 0.2 | 0.2 | -0.056937 |
| -0.064597 | ... | ... | 14.9 | -1.2 | 13.7 | 28900 | 0.3 | -0.1 | 0.4 | ... | ... | -0.063871 |
| -0.070475 | 16.4 | 12.6 | 13.9 | -1.2 | 12.8 | 29000 | 0.4 | -0.1 | 0.4 | 0.4 | 0.4 | -0.069936 |
| -0.075555 | ... | ... | 13 | -1.2 | 11.8 | 29100 | 0.4 | -0.1 | 0.5 | ... | ... | -0.075173 |
| -0.085948 | ... | ... | 12.1 | -1.2 | 10.9 | 29200 | 0.5 | -0.1 | 0.6 | ... | ... | -0.085738 |
| -0.089049 | ... | ... | 11.2 | -1.2 | 10 | 29300 | 0.6 | -0.1 | 0.7 | ... | ... | -0.094484 |
| -0.101531 | ... | ... | 10.3 | -1.2 | 9.1 | 29400 | 0.7 | -0.1 | 0.8 | ... | ... | -0.101535 |
| -0.106863 | 8.6 | 8.5 | 9.4 | -1.2 | 8.2 | 29500 | 0.8 | -0.1 | 0.9 | ... | ... | -0.106928 |
| -0.118732 | 7.7 | 7.7 | 8.6 | -1.2 | 7.4 | 29600 | 1 | -0.1 | 1.1 | ... | ... | -0.118854 |
| -0.127318 | ... | ... | 7.7 | -1.1 | 6.6 | 29700 | 1.2 | -0.1 | 1.3 | 1 | 1 | -0.127466 |
| -0.132752 | ... | ... | 7 | -1.2 | 5.8 | 29800 | 1.5 | 0 | 1.5 | ... | ... | -0.136172 |
| -0.140965 | 5.1 | 5.1 | 6.2 | -1.1 | 5.1 | 29900 | 1.7 | 0 | 1.7 | ... | ... | -0.141102 |
| -0.147605 | 7.1 | 7 | 5.6 | -1.1 | 4.5 | 30000 | 2.1 | 0 | 2.1 | 2.2 | 1.1 | -0.147714 |
| -0.152149 | ... | ... | 4.9 | -1.1 | 3.9 | 30100 | 2.5 | 0.1 | 2.4 | ... | ... | -0.152217 |
| -0.154262 | ... | ... | 4.4 | -1.1 | 3.3 | 30200 | 2.9 | 0.1 | 2.9 | 2 | 2 | -0.154282 |
| -0.153773 | 2.8 | 2.8 | 3.8 | -1 | 2.8 | 30300 | 3.4 | 0.1 | 3.3 | 3.5 | 3.4 | -0.153743 |
| -0.153271 | ... | ... | 3.3 | -0.9 | 2.4 | 30400 | 4 | 0.2 | 3.8 | 2.2 | 2.2 | -0.153194 |
| -0.147876 | 4 | 2.7 | 2.8 | -0.8 | 2 | 30500 | 4.6 | 0.3 | 4.3 | 4.5 | 2.6 | -0.14776 |
| -0.14343 | 3.2 | 3.2 | 2.4 | -0.7 | 1.7 | 30600 | 5.3 | 0.4 | 4.9 | 5.3 | 3.1 | -0.143287 |
| -0.134736 | 2.5 | 2.5 | 2.1 | -0.7 | 1.4 | 30700 | 6 | 0.5 | 5.6 | 6.2 | 6.2 | -0.134582 |
| -0.125258 | 2.4 | 1.9 | 1.8 | -0.6 | 1.2 | 30800 | 6.8 | 0.5 | 6.3 | ... | ... | -0.125114 |
| -0.111727 | ... | ... | 1.5 | -0.6 | 0.9 | 30900 | 7.5 | 0.6 | 7 | ... | ... | -0.111625 |
| -0.103172 | 1.9 | 1.6 | 1.2 | -0.5 | 0.8 | 31000 | 8.4 | 0.7 | 7.7 | 8.5 | 5.7 | -0.103127 |
| -0.091952 | ... | ... | 1 | -0.4 | 0.6 | 31100 | 9.2 | 0.8 | 8.5 | ... | ... | -0.092002 |
| -0.083725 | ... | ... | 0.8 | -0.3 | 0.5 | 31200 | 10.1 | 0.8 | 9.3 | 7 | 7 | -0.083887 |
| -0.073622 | ... | ... | 0.7 | -0.3 | 0.4 | 31300 | 11 | 0.9 | 10.2 | ... | ... | -0.073945 |
| -0.068647 | ... | ... | 0.6 | -0.2 | 0.4 | 31400 | 12 | 0.9 | 11.1 | ... | ... | -0.069113 |
| -0.062815 | 0.7 | 0.4 | 0.5 | -0.2 | 0.3 | 31500 | 12.9 | 0.9 | 12 | 12.3 | 12.3 | -0.055732 |
| -0.056094 | ... | ... | 0.4 | -0.1 | 0.3 | 31600 | 13.8 | 1 | 12.9 | ... | ... | -0.048563 |
| -0.048403 | ... | ... | 0.3 | -0.1 | 0.2 | 31700 | 14.8 | 1 | 13.8 | ... | ... | -0.049554 |
| -0.049213 | 0.3 | 0.3 | 0.3 | -0.1 | 0.2 | 31800 | 15.8 | 1 | 14.8 | ... | ... | -0.041126 |
| -0.040195 | ... | ... | 0.2 | -0.1 | 0.2 | 31900 | 16.8 | 1.1 | 15.7 | ... | ... | -0.041871 |
| -0.040756 | 0.3 | 0.2 | 0.2 | 0 | 0.2 | 32000 | 17.8 | 1.1 | 16.7 | 15.1 | 14.7 | -0.042588 |
| -0.041288 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 32100 | 18.7 | 1.1 | 17.7 | ... | ... | -0.032592 |
| -0.030535 | ... | ... | 0.2 | -0.1 | 0.1 | 32200 | 19.7 | 1.1 | 18.7 | ... | ... | -0.033129 |
| -0.030868 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 20.7 | 1.1 | 19.6 | ... | ... | -0.033652 |
| -0.031187 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 21.7 | 1.1 | 20.6 | ... | ... | -0.034162 |
| -0.031494 | 0.2 | 0.1 | 0.1 | 0.1 | 0.1 | 32500 | 22.7 | 1.2 | 21.6 | 23 | 23 | -0.034663 |
| -0.031786 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 32600 | 23.7 | 1.2 | 22.6 | ... | ... | -0.035154 |
| -0.032068 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 32700 | 24.7 | 1.2 | 23.6 | ... | ... | -0.035635 |
| -0.03234 | ... | ... | 0.1 | 0.1 | 0.1 | 32800 | 25.7 | 1.1 | 24.6 | ... | ... | -0.023335 |
| -0.032603 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 32900 | 26.7 | 1.1 | 25.6 | ... | ... | -0.023711 |
| -0.032855 | ... | ... | 0.1 | 0.1 | 0.1 | 33000 | 27.7 | 1.1 | 26.6 | ... | ... | -0.024086 |
| -0.033099 | ... | ... | 0.1 | 0.1 | 0.1 | 33100 | 28.7 | 1.1 | 27.6 | ... | ... | -0.024457 |
| -0.019117 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 29.7 | 1.1 | 28.6 | ... | ... | -0.024824 |
| -0.019236 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 30.7 | 1.1 | 29.6 | ... | ... | -0.025189 |
| -0.019351 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 31.7 | 1.1 | 30.6 | ... | ... | -0.025553 |
| -0.019463 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 33500 | 32.7 | 1.1 | 31.6 | ... | ... | -0.025914 |
| -0.019572 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 33.7 | 1.1 | 32.6 | ... | ... | -0.026273 |
| -0.019982 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 34000 | 37.7 | 1.1 | 36.6 | ... | ... | -0.027694 |
| -0.020437 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 42.7 | 1.1 | 41.6 | ... | ... | -0.029441 |
| -0.020846 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 47.7 | 1.2 | 46.5 | ... | ... | -0.031162 |
| -0.021214 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 52.6 | 1.1 | 51.5 | ... | ... | -0.016818 |
| -0.02155 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 57.6 | 1.1 | 56.5 | ... | ... | -0.018415 |
| -0.02186 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 62.6 | 1.1 | 61.5 | ... | ... | -0.020012 |
| -0.022146 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 67.6 | 1.1 | 66.5 | ... | ... | -0.021609 |
| -0.022411 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 72.6 | 1.1 | 71.5 | ... | ... | -0.023205 |
| -0.022663 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 77.6 | 1.1 | 76.5 | ... | ... | -0.024801 |
| -0.022896 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 82.6 | 1.1 | 81.5 | ... | ... | -0.026397 |
| -0.023117 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 87.6 | 1.1 | 86.5 | ... | ... | -0.027992 |
| -0.023326 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 92.6 | 1.1 | 91.5 | ... | ... | -0.029587 |
| -0.023525 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 97.6 | 1.1 | 96.5 | ... | ... | -0.031181 |
| -0.023893 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 107.6 | 1.1 | 106.5 | ... | ... | -0.034367 |
| -0.02423 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 117.6 | 1.1 | 116.5 | ... | ... | -0.03755 |
| -0.024539 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 127.6 | 1.1 | 126.5 | ... | ... | -0.04073 |
| -0.024824 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 137.6 | 1.1 | 136.5 | ... | ... | -0.043907 |
| -0.025092 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 147.6 | 1.1 | 146.5 | ... | ... | -0.047082 |
| -0.025341 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 157.6 | 1.1 | 156.5 | ... | ... | -0.050254 |
| -0.025576 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 167.6 | 1.1 | 166.5 | ... | ... | -0.053425 |
| -0.025793 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 177.6 | 1.1 | 176.5 | ... | ... | -0.056594 |
| -0.026004 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 187.6 | 1.1 | 186.5 | ... | ... | -0.05976 |
| -0.026203 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 197.6 | 1.1 | 196.5 | ... | ... | -0.062923 |
| -0.026388 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 207.6 | 1.1 | 206.5 | ... | ... | -0.066083 |
| -0.026566 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 217.6 | 1.1 | 216.5 | ... | ... | -0.06924 |
| -0.026739 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 227.6 | 1.1 | 226.5 | ... | ... | -0.072394 |
| -0.026901 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 237.6 | 1.1 | 236.5 | ... | ... | -0.075546 |
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.