Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.035626 | ... | ... | 126.4 | -1.6 | 124.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.010591 |
| -0.034237 | ... | ... | 121.4 | -1.6 | 119.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.010528 |
| -0.032841 | ... | ... | 116.4 | -1.6 | 114.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.010461 |
| -0.03144 | ... | ... | 111.4 | -1.6 | 109.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.010392 |
| -0.030034 | ... | ... | 106.4 | -1.6 | 104.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.010318 |
| -0.028624 | ... | ... | 101.4 | -1.6 | 99.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.010241 |
| -0.027208 | ... | ... | 96.4 | -1.6 | 94.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.01016 |
| -0.025789 | ... | ... | 91.4 | -1.6 | 89.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.010072 |
| -0.024367 | ... | ... | 86.4 | -1.6 | 84.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.009981 |
| -0.022942 | ... | ... | 81.4 | -1.6 | 79.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.009883 |
| -0.021515 | ... | ... | 76.4 | -1.6 | 74.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.009779 |
| -0.020086 | ... | ... | 71.4 | -1.6 | 69.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.009668 |
| -0.018654 | ... | ... | 66.4 | -1.6 | 64.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.009548 |
| -0.017221 | ... | ... | 61.4 | -1.6 | 59.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.00942 |
| -0.015785 | ... | ... | 56.4 | -1.6 | 54.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.00928 |
| -0.014349 | ... | ... | 51.4 | -1.6 | 49.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.009126 |
| -0.012911 | ... | ... | 46.4 | -1.6 | 44.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.008958 |
| -0.011472 | ... | ... | 41.4 | -1.6 | 39.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.008771 |
| -0.015786 | ... | ... | 36.5 | -1.6 | 34.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.014968 |
| -0.019464 | ... | ... | 31.5 | -1.6 | 29.9 | 23500 | 0.2 | 0.1 | 0.1 | ... | ... | -0.01995 |
| -0.026827 | ... | ... | 26.5 | -1.5 | 25 | 24000 | 0.3 | 0.1 | 0.2 | 0.2 | 0.2 | -0.028339 |
| -0.035903 | ... | ... | 21.7 | -1.5 | 20.2 | 24500 | 0.4 | 0.2 | 0.3 | ... | ... | -0.038008 |
| -0.052702 | ... | ... | 16.9 | -1.4 | 15.5 | 25000 | 0.8 | 0.3 | 0.5 | 0.8 | 0.5 | -0.054961 |
| -0.064718 | ... | ... | ... | ... | 12.9 | 25300 | 1.1 | ... | ... | 0.7 | 0.7 | -0.064758 |
| -0.066917 | ... | ... | ... | ... | 12 | 25400 | 1.2 | ... | ... | 0.9 | 0.9 | -0.069001 |
| -0.072304 | ... | ... | 12.4 | -1.2 | 11.2 | 25500 | 1.4 | 0.4 | 1 | 1.4 | 0.9 | -0.072486 |
| -0.075011 | ... | ... | 11.5 | -1.2 | 10.3 | 25600 | 1.6 | 0.4 | 1.2 | ... | ... | -0.076927 |
| -0.078579 | ... | ... | 10.7 | -1.2 | 9.5 | 25700 | 1.8 | 0.5 | 1.3 | ... | ... | -0.080399 |
| -0.082667 | ... | ... | 9.9 | -1.2 | 8.8 | 25800 | 2 | 0.5 | 1.5 | 1.6 | 1.6 | -0.084381 |
| -0.086978 | ... | ... | 9.1 | -1.1 | 8.1 | 25900 | 2.3 | 0.6 | 1.7 | 1.8 | 1.8 | -0.087228 |
| -0.089999 | ... | ... | 8.4 | -1 | 7.4 | 26000 | 2.6 | 0.6 | 2 | 2.8 | 2.8 | -0.090228 |
| -0.092959 | ... | ... | 7.7 | -1 | 6.7 | 26100 | 2.9 | 0.7 | 2.3 | 2.3 | 2 | -0.093155 |
| -0.095687 | ... | ... | 7 | -0.9 | 6.1 | 26200 | 3.3 | 0.7 | 2.6 | 2.6 | 2.6 | -0.095839 |
| -0.096959 | ... | ... | 6.4 | -0.9 | 5.5 | 26300 | 3.7 | 0.8 | 3 | 4.3 | 4.1 | -0.09706 |
| -0.09895 | 4.9 | 4.9 | 5.8 | -0.8 | 5 | 26400 | 4.2 | 0.9 | 3.4 | ... | ... | -0.098996 |
| -0.099429 | 4.6 | 4.6 | 5.2 | -0.7 | 4.5 | 26500 | 4.7 | 0.9 | 3.8 | 5.4 | 4 | -0.099417 |
| -0.099499 | 4 | 4 | 4.7 | -0.6 | 4.1 | 26600 | 5.3 | 1 | 4.3 | 5.8 | 5.8 | -0.09943 |
| -0.09921 | 5 | 3.8 | 4.2 | -0.6 | 3.7 | 26700 | 5.9 | 1.1 | 4.8 | ... | ... | -0.099087 |
| -0.097503 | ... | ... | 3.8 | -0.5 | 3.3 | 26800 | 6.5 | 1.1 | 5.4 | ... | ... | -0.097331 |
| -0.096792 | ... | ... | 3.4 | -0.4 | 3 | 26900 | 7.2 | 1.2 | 6 | ... | ... | -0.096579 |
| -0.094871 | 3.1 | 2.3 | 3 | -0.4 | 2.7 | 27000 | 7.8 | 1.2 | 6.6 | 8.6 | 8.2 | -0.093342 |
| -0.091741 | ... | ... | 2.7 | -0.3 | 2.4 | 27100 | 8.6 | 1.3 | 7.3 | ... | ... | -0.091475 |
| -0.08883 | ... | ... | 2.4 | -0.3 | 2.1 | 27200 | 9.3 | 1.4 | 8 | ... | ... | -0.088557 |
| -0.084842 | ... | ... | 2.1 | -0.3 | 1.9 | 27300 | 10.1 | 1.4 | 8.7 | ... | ... | -0.084577 |
| -0.081417 | 1.6 | 1.6 | 1.9 | -0.2 | 1.7 | 27400 | 10.9 | 1.4 | 9.5 | ... | ... | -0.081174 |
| -0.077076 | 1.7 | 1.7 | 1.7 | -0.2 | 1.5 | 27500 | 11.7 | 1.4 | 10.3 | 12.8 | 12.4 | -0.076876 |
| -0.07372 | 1.1 | 1.1 | 1.5 | -0.2 | 1.3 | 27600 | 12.5 | 1.5 | 11.1 | ... | ... | -0.073574 |
| -0.069654 | 1.4 | 1 | 1.4 | -0.2 | 1.2 | 27700 | 13.4 | 1.5 | 11.9 | ... | ... | -0.069585 |
| -0.067065 | 1 | 0.9 | 1.2 | -0.2 | 1.1 | 27800 | 14.2 | 1.5 | 12.8 | ... | ... | -0.064883 |
| -0.064008 | ... | ... | 1.1 | -0.2 | 1 | 27900 | 15.1 | 1.5 | 13.7 | ... | ... | -0.061795 |
| -0.060477 | 1.1 | 0.7 | 1 | -0.1 | 0.9 | 28000 | 16 | 1.5 | 14.6 | 17.1 | 14.7 | -0.058244 |
| -0.056455 | 0.8 | 0.8 | 0.9 | -0.2 | 0.8 | 28100 | 16.9 | 1.5 | 15.5 | ... | ... | -0.054215 |
| -0.05472 | 0.7 | 0.7 | 0.8 | -0.1 | 0.7 | 28200 | 17.9 | 1.5 | 16.4 | ... | ... | -0.052496 |
| -0.04983 | ... | ... | 0.8 | -0.2 | 0.6 | 28300 | 18.8 | 1.5 | 17.3 | ... | ... | -0.050568 |
| -0.047518 | 0.5 | 0.5 | 0.7 | -0.1 | 0.6 | 28400 | 19.8 | 1.5 | 18.3 | ... | ... | -0.048433 |
| -0.044976 | 0.5 | 0.5 | 0.6 | -0.1 | 0.5 | 28500 | 20.7 | 1.5 | 19.2 | 20.4 | 19.3 | -0.046092 |
| -0.036652 | 0.4 | 0.3 | 0.4 | -0.1 | 0.4 | 29000 | 25.5 | 1.5 | 24 | ... | ... | -0.035058 |
| -0.0297 | ... | ... | 0.3 | -0.1 | 0.3 | 29500 | 30.4 | 1.6 | 28.9 | 29.3 | 29.3 | -0.028913 |
| -0.025897 | ... | ... | 0.3 | -0.1 | 0.2 | 30000 | 35.4 | 1.6 | 33.8 | ... | ... | -0.02609 |
| -0.021272 | 0.1 | 0.1 | 0.2 | -0.1 | 0.2 | 30500 | 40.3 | 1.6 | 38.7 | ... | ... | -0.022722 |
| -0.015766 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 31000 | 45.3 | 1.6 | 43.7 | ... | ... | -0.018848 |
| -0.016089 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 50.3 | 1.6 | 48.7 | ... | ... | -0.020309 |
| -0.009295 | ... | ... | 0.1 | -0.1 | 0.1 | 32000 | 55.2 | 1.6 | 53.7 | ... | ... | -0.015907 |
| -0.009433 | ... | ... | 0.1 | -0.1 | 0.1 | 32500 | 60.2 | 1.6 | 58.6 | ... | ... | -0.017346 |
| -0.009563 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 33000 | 65.2 | 1.6 | 63.6 | ... | ... | -0.018784 |
| -0.009682 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 33500 | 70.2 | 1.6 | 68.6 | ... | ... | -0.020221 |
| -0.009794 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 75.2 | 1.6 | 73.6 | ... | ... | -0.021657 |
| -0.009899 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 80.2 | 1.6 | 78.6 | ... | ... | -0.023092 |
| -0.009998 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 85.2 | 1.6 | 83.6 | ... | ... | -0.024527 |
| -0.01009 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 90.2 | 1.6 | 88.6 | ... | ... | -0.025961 |
| -0.010178 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 95.2 | 1.6 | 93.6 | ... | ... | -0.027394 |
| -0.010263 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 100.2 | 1.6 | 98.6 | ... | ... | -0.028826 |
| -0.010343 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 105.2 | 1.6 | 103.6 | ... | ... | -0.030258 |
| -0.010418 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 110.2 | 1.6 | 108.6 | ... | ... | -0.031688 |
| -0.01049 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 115.2 | 1.6 | 113.6 | ... | ... | -0.033118 |
| -0.010561 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 120.2 | 1.6 | 118.6 | ... | ... | -0.034547 |
| -0.010628 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 125.2 | 1.6 | 123.6 | ... | ... | -0.035975 |
| -0.010692 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 130.2 | 1.6 | 128.6 | ... | ... | -0.037402 |
| -0.010754 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 135.2 | 1.6 | 133.6 | ... | ... | -0.038829 |
| -0.010814 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 140.2 | 1.6 | 138.6 | ... | ... | -0.040254 |
| -0.010871 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 145.2 | 1.6 | 143.6 | ... | ... | -0.041679 |
| -0.010927 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 150.2 | 1.6 | 148.6 | ... | ... | -0.043103 |
| -0.010981 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 155.2 | 1.6 | 153.6 | ... | ... | -0.044525 |
| -0.011034 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 160.2 | 1.6 | 158.6 | ... | ... | -0.045947 |
| -0.011085 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 165.2 | 1.6 | 163.6 | ... | ... | -0.047367 |
| -0.011133 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 170.2 | 1.6 | 168.6 | ... | ... | -0.048786 |
| -0.01118 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 175.2 | 1.6 | 173.6 | ... | ... | -0.050205 |
| -0.011226 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 180.2 | 1.6 | 178.6 | ... | ... | -0.051622 |
| -0.011272 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 185.2 | 1.6 | 183.6 | ... | ... | -0.053038 |
| -0.011316 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 190.2 | 1.6 | 188.6 | ... | ... | -0.054454 |
| -0.011359 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 195.2 | 1.6 | 193.6 | ... | ... | -0.055868 |
| -0.01144 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 205.2 | 1.6 | 203.6 | ... | ... | -0.058693 |
| -0.011519 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 215.2 | 1.6 | 213.6 | ... | ... | -0.061515 |
| -0.011594 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 225.2 | 1.6 | 223.6 | ... | ... | -0.064332 |
| -0.011664 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 235.2 | 1.6 | 233.6 | ... | ... | -0.067146 |
| -0.011732 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 245.2 | 1.6 | 243.6 | ... | ... | -0.069955 |
| -0.011799 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 255.2 | 1.6 | 253.6 | ... | ... | -0.07276 |
| -0.011862 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 265.2 | 1.6 | 263.6 | ... | ... | -0.075561 |
| -0.011922 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 275.2 | 1.6 | 273.6 | ... | ... | -0.078357 |
| -0.01198 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 285.2 | 1.6 | 283.6 | ... | ... | -0.081148 |
| -0.012037 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 295.2 | 1.6 | 293.6 | ... | ... | -0.083935 |
| -0.012091 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 305.2 | 1.6 | 303.6 | ... | ... | -0.086718 |
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.