Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.038975 | ... | ... | 125.9 | 5 | 130.9 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.012269 |
| -0.037528 | ... | ... | 120.9 | 5 | 125.9 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.012201 |
| -0.036074 | ... | ... | 115.9 | 5 | 120.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.012128 |
| -0.034614 | ... | ... | 110.9 | 5 | 115.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.012052 |
| -0.033149 | ... | ... | 105.9 | 5 | 110.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.011973 |
| -0.031678 | ... | ... | 100.9 | 5 | 105.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.011888 |
| -0.030204 | ... | ... | 95.9 | 5 | 100.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.0118 |
| -0.028725 | ... | ... | 90.9 | 5 | 95.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.011708 |
| -0.027243 | ... | ... | 85.9 | 5 | 90.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.011608 |
| -0.025758 | ... | ... | 80.9 | 5 | 85.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011504 |
| -0.02427 | ... | ... | 75.9 | 5 | 80.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.011393 |
| -0.02278 | ... | ... | 70.9 | 5 | 75.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.011275 |
| -0.021288 | ... | ... | 65.9 | 5 | 70.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.01115 |
| -0.019794 | ... | ... | 60.9 | 5 | 65.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.011014 |
| -0.018298 | ... | ... | 55.9 | 5 | 60.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.010868 |
| -0.0168 | ... | ... | 50.9 | 5 | 55.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.01071 |
| -0.015301 | ... | ... | 45.9 | 5 | 50.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.010537 |
| -0.0138 | ... | ... | 40.9 | 5 | 45.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.010349 |
| -0.012299 | ... | ... | 36 | 5 | 40.9 | 23000 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | -0.010137 |
| -0.017598 | ... | ... | 31 | 5 | 36 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.017324 |
| -0.016041 | ... | ... | 26 | 5 | 31 | 24000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.016803 |
| -0.025843 | ... | ... | 21.2 | 4.9 | 26.1 | 24500 | 0.2 | -0.1 | 0.3 | 0.3 | 0.3 | -0.027779 |
| -0.03328 | ... | ... | 16.4 | 4.8 | 21.2 | 25000 | 0.3 | -0.3 | 0.6 | 0.5 | 0.5 | -0.035838 |
| -0.040503 | ... | ... | 14.6 | 4.7 | 19.3 | 25200 | 0.4 | -0.3 | 0.7 | ... | ... | -0.043182 |
| -0.043656 | ... | ... | 13.7 | 4.6 | 18.3 | 25300 | 0.5 | -0.4 | 0.8 | ... | ... | -0.046366 |
| -0.050033 | ... | ... | 12.8 | 4.6 | 17.4 | 25400 | 0.5 | -0.5 | 1 | 0.6 | 0.6 | -0.049246 |
| -0.052445 | ... | ... | 12 | 4.5 | 16.5 | 25500 | 0.6 | -0.5 | 1.1 | 0.6 | 0.6 | -0.055148 |
| -0.057684 | ... | ... | 11.1 | 4.5 | 15.6 | 25600 | 0.7 | -0.6 | 1.2 | ... | ... | -0.057278 |
| -0.062293 | ... | ... | 10.3 | 4.4 | 14.7 | 25700 | 0.8 | -0.7 | 1.4 | ... | ... | -0.06205 |
| -0.066304 | ... | ... | 9.5 | 4.3 | 13.8 | 25800 | 0.9 | -0.7 | 1.6 | 0.9 | 0.9 | -0.066191 |
| -0.069737 | ... | ... | 8.7 | 4.2 | 12.9 | 25900 | 1 | -0.8 | 1.8 | 1.1 | 1.1 | -0.072232 |
| -0.074929 | ... | ... | 8 | 4.1 | 12 | 26000 | 1.2 | -0.9 | 2.1 | ... | ... | -0.077332 |
| -0.081371 | ... | ... | 7.3 | 4 | 11.2 | 26100 | 1.3 | -1.1 | 2.4 | 2.5 | 1.4 | -0.081541 |
| -0.084675 | ... | ... | 6.6 | 3.8 | 10.4 | 26200 | 1.5 | -1.2 | 2.7 | ... | ... | -0.086865 |
| -0.090808 | ... | ... | 6 | 3.6 | 9.6 | 26300 | 1.7 | -1.4 | 3.1 | 3.4 | 1.7 | -0.091055 |
| -0.095581 | ... | ... | 5.4 | 3.5 | 8.9 | 26400 | 2 | -1.6 | 3.5 | ... | ... | -0.09584 |
| -0.099052 | ... | ... | 4.9 | 3.2 | 8.1 | 26500 | 2.3 | -1.8 | 4 | 2.6 | 2.1 | -0.100877 |
| -0.104185 | 6.6 | 4.3 | 4.4 | 3.1 | 7.5 | 26600 | 2.6 | -2 | 4.5 | ... | ... | -0.104418 |
| -0.107692 | 6.7 | 6.7 | 4 | 2.9 | 6.8 | 26700 | 2.9 | -2.2 | 5.1 | 3.8 | 2.8 | -0.107893 |
| -0.110947 | ... | ... | 3.6 | 2.7 | 6.2 | 26800 | 3.3 | -2.4 | 5.7 | ... | ... | -0.111105 |
| -0.113815 | 5.2 | 3.5 | 3.2 | 2.5 | 5.7 | 26900 | 3.8 | -2.5 | 6.3 | 3.8 | 3.6 | -0.113922 |
| -0.114975 | 5.2 | 3.8 | 2.9 | 2.3 | 5.1 | 27000 | 4.2 | -2.8 | 7 | 4.5 | 4.5 | -0.115027 |
| -0.116931 | 4.5 | 4.5 | 2.6 | 2.1 | 4.7 | 27100 | 4.8 | -2.9 | 7.6 | 5 | 5 | -0.116925 |
| -0.115946 | 3.6 | 3.6 | 2.3 | 1.9 | 4.2 | 27200 | 5.3 | -3.1 | 8.4 | ... | ... | -0.115882 |
| -0.115807 | 2.2 | 2.2 | 2 | 1.8 | 3.8 | 27300 | 5.9 | -3.3 | 9.1 | ... | ... | -0.115689 |
| -0.114058 | 3.2 | 2.8 | 1.8 | 1.6 | 3.4 | 27400 | 6.5 | -3.4 | 9.9 | ... | ... | -0.11389 |
| -0.112072 | 2.6 | 2.5 | 1.6 | 1.5 | 3 | 27500 | 7.1 | -3.5 | 10.6 | 10.2 | 7.7 | -0.111862 |
| -0.110027 | 2.3 | 1.9 | 1.4 | 1.4 | 2.7 | 27600 | 7.8 | -3.7 | 11.5 | ... | ... | -0.109783 |
| -0.1066 | 2.1 | 2.1 | 1.2 | 1.3 | 2.4 | 27700 | 8.5 | -3.8 | 12.3 | ... | ... | -0.106334 |
| -0.101758 | 1.9 | 1.9 | 1 | 1.1 | 2.1 | 27800 | 9.2 | -3.9 | 13.1 | ... | ... | -0.101485 |
| -0.099018 | 1.7 | 1.2 | 0.9 | 1 | 1.9 | 27900 | 10 | -4 | 14 | ... | ... | -0.096966 |
| -0.093341 | 1.7 | 1.4 | 0.8 | 0.9 | 1.7 | 28000 | 10.8 | -4.1 | 14.9 | 11.8 | 11.4 | -0.093097 |
| -0.088393 | ... | ... | 0.7 | 0.8 | 1.5 | 28100 | 11.6 | -4.2 | 15.8 | ... | ... | -0.088191 |
| -0.084568 | 1 | 1 | 0.6 | 0.7 | 1.3 | 28200 | 12.4 | -4.4 | 16.7 | ... | ... | -0.082203 |
| -0.077524 | 1.2 | 1.2 | 0.6 | 0.6 | 1.1 | 28300 | 13.2 | -4.4 | 17.6 | ... | ... | -0.077474 |
| -0.074422 | 1.1 | 1.1 | 0.5 | 0.5 | 1 | 28400 | 14.1 | -4.5 | 18.6 | ... | ... | -0.071894 |
| -0.06801 | 0.9 | 0.8 | 0.5 | 0.4 | 0.9 | 28500 | 15 | -4.6 | 19.5 | 16.2 | 16.2 | -0.068187 |
| -0.050948 | 0.6 | 0.3 | 0.3 | 0.2 | 0.5 | 29000 | 19.6 | -4.8 | 24.4 | 24 | 24 | -0.048313 |
| -0.041686 | 0.3 | 0.3 | 0.2 | 0.2 | 0.4 | 29500 | 24.4 | -4.9 | 29.3 | 29.1 | 29.1 | -0.039415 |
| -0.033866 | 0.2 | 0.2 | 0.2 | 0.1 | 0.3 | 30000 | 29.3 | -4.9 | 34.2 | 30.5 | 30.5 | -0.032285 |
| -0.029577 | ... | ... | 0.2 | 0.1 | 0.2 | 30500 | 34.3 | -5 | 39.2 | ... | ... | -0.028902 |
| -0.024325 | ... | ... | 0.1 | 0.1 | 0.2 | 31000 | 39.2 | -5 | 44.2 | ... | ... | -0.024838 |
| -0.018047 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 44.2 | -5 | 49.2 | ... | ... | -0.020131 |
| -0.018428 | ... | ... | 0.1 | 0.1 | 0.1 | 32000 | 49.2 | -5 | 54.1 | 50.4 | 50.4 | -0.021663 |
| -0.010653 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 54.1 | -5 | 59.1 | ... | ... | -0.016266 |
| -0.010815 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 59.1 | -5 | 64.1 | ... | ... | -0.017767 |
| -0.010968 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 64.1 | -5 | 69.1 | ... | ... | -0.019268 |
| -0.011107 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 69.1 | -5 | 74.1 | ... | ... | -0.020768 |
| -0.011237 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 74.1 | -5 | 79.1 | ... | ... | -0.022267 |
| -0.011359 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 79.1 | -5 | 84.1 | ... | ... | -0.023765 |
| -0.011474 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 84.1 | -5 | 89.1 | ... | ... | -0.025263 |
| -0.011583 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 89.1 | -5 | 94.1 | ... | ... | -0.02676 |
| -0.011685 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 94.1 | -5 | 99.1 | ... | ... | -0.028256 |
| -0.011783 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 99.1 | -5 | 104.1 | ... | ... | -0.029751 |
| -0.011877 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 104.1 | -5 | 109.1 | ... | ... | -0.031246 |
| -0.011964 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 109.1 | -5 | 114.1 | ... | ... | -0.032739 |
| -0.012048 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 114.1 | -5 | 119.1 | ... | ... | -0.034232 |
| -0.01213 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 119.1 | -5 | 124.1 | ... | ... | -0.035724 |
| -0.012208 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 124.1 | -5 | 129.1 | ... | ... | -0.037215 |
| -0.012282 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 129.1 | -5 | 134.1 | ... | ... | -0.038705 |
| -0.012354 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 134.1 | -5 | 139.1 | ... | ... | -0.040195 |
| -0.012424 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 139.1 | -5 | 144.1 | ... | ... | -0.041684 |
| -0.01249 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 144.1 | -5 | 149.1 | ... | ... | -0.043172 |
| -0.012554 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 149.1 | -5 | 154.1 | ... | ... | -0.044658 |
| -0.012617 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 154.1 | -5 | 159.1 | ... | ... | -0.046144 |
| -0.012678 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 159.1 | -5 | 164.1 | ... | ... | -0.047629 |
| -0.012738 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 164.1 | -5 | 169.1 | ... | ... | -0.049114 |
| -0.012793 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 169.1 | -5 | 174.1 | ... | ... | -0.050597 |
| -0.012848 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 174.1 | -5 | 179.1 | ... | ... | -0.052079 |
| -0.012901 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 179.1 | -5 | 184.1 | ... | ... | -0.05356 |
| -0.012954 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 184.1 | -5 | 189.1 | ... | ... | -0.05504 |
| -0.013005 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 189.1 | -5 | 194.1 | ... | ... | -0.056519 |
| -0.013103 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 199.1 | -5 | 204.1 | ... | ... | -0.059473 |
| -0.013195 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 209.1 | -5 | 214.1 | ... | ... | -0.062424 |
| -0.013284 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 219.1 | -5 | 224.1 | ... | ... | -0.065371 |
| -0.013368 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 229.1 | -5 | 234.1 | ... | ... | -0.068314 |
| -0.013448 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 239.1 | -5 | 244.1 | ... | ... | -0.071253 |
| -0.013526 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 249.1 | -5 | 254.1 | ... | ... | -0.074188 |
| -0.013601 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 259.1 | -5 | 264.1 | ... | ... | -0.077119 |
| -0.013672 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 269.1 | -5 | 274.1 | ... | ... | -0.080046 |
| -0.01374 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 279.1 | -5 | 284.1 | ... | ... | -0.082968 |
| -0.013806 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 289.1 | -5 | 294.1 | ... | ... | -0.085887 |
| -0.013871 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 299.1 | -5 | 304.1 | ... | ... | -0.088801 |
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.