Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.050366 | ... | ... | 152.1 | -1.4 | 150.7 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.019284 |
| -0.048744 | ... | ... | 147.1 | -1.4 | 145.7 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.019195 |
| -0.047115 | ... | ... | 142.1 | -1.4 | 140.7 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.019099 |
| -0.045478 | ... | ... | 137.1 | -1.4 | 135.7 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.019 |
| -0.043836 | ... | ... | 132.1 | -1.4 | 130.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.018897 |
| -0.042189 | ... | ... | 127.1 | -1.4 | 125.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.018789 |
| -0.040537 | ... | ... | 122.1 | -1.4 | 120.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.018675 |
| -0.038881 | ... | ... | 117.1 | -1.4 | 115.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.018557 |
| -0.037223 | ... | ... | 112.1 | -1.4 | 110.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.018433 |
| -0.03556 | ... | ... | 107.1 | -1.4 | 105.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.018301 |
| -0.033895 | ... | ... | 102.1 | -1.4 | 100.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.018163 |
| -0.032225 | ... | ... | 97.1 | -1.4 | 95.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.018018 |
| -0.030553 | ... | ... | 92.1 | -1.4 | 90.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.017865 |
| -0.028879 | ... | ... | 87.1 | -1.4 | 85.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.017705 |
| -0.027202 | ... | ... | 82.1 | -1.4 | 80.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.017531 |
| -0.025524 | ... | ... | 77.1 | -1.4 | 75.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.017349 |
| -0.023844 | ... | ... | 72.1 | -1.4 | 70.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.017154 |
| -0.022164 | ... | ... | 67.1 | -1.4 | 65.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.016945 |
| -0.020482 | ... | ... | 62.1 | -1.4 | 60.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.016718 |
| -0.018799 | ... | ... | 57.1 | -1.4 | 55.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.016475 |
| -0.017115 | ... | ... | 52.1 | -1.4 | 50.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.016206 |
| -0.01543 | ... | ... | 47.1 | -1.4 | 45.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.015915 |
| -0.013743 | ... | ... | 42.1 | -1.4 | 40.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.015588 |
| -0.012056 | ... | ... | 37.1 | -1.4 | 35.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.015221 |
| -0.010368 | ... | ... | 32.1 | -1.4 | 30.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.014801 |
| -0.019686 | ... | ... | 27.2 | -1.4 | 25.8 | 27000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.014311 |
| -0.026965 | ... | ... | 22.2 | -1.4 | 20.8 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.023762 |
| -0.039398 | ... | ... | 17.3 | -1.4 | 15.9 | 28000 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.037903 |
| -0.045168 | 14.7 | 14.7 | 16.3 | -1.4 | 15 | 28100 | 0.3 | 0.1 | 0.2 | ... | ... | -0.044017 |
| -0.050281 | ... | ... | 15.4 | -1.4 | 14 | 28200 | 0.3 | 0.1 | 0.3 | ... | ... | -0.049407 |
| -0.054786 | ... | ... | 14.4 | -1.4 | 13.1 | 28300 | 0.4 | 0.1 | 0.3 | ... | ... | -0.054132 |
| -0.058699 | ... | ... | 13.5 | -1.4 | 12.1 | 28400 | 0.4 | 0.1 | 0.4 | ... | ... | -0.058231 |
| -0.066742 | ... | ... | 12.5 | -1.3 | 11.2 | 28500 | 0.5 | 0.1 | 0.4 | 0.6 | 0.5 | -0.066479 |
| -0.073458 | ... | ... | 11.6 | -1.3 | 10.3 | 28600 | 0.6 | 0.1 | 0.5 | ... | ... | -0.073344 |
| -0.078928 | ... | ... | 10.7 | -1.3 | 9.4 | 28700 | 0.8 | 0.2 | 0.6 | ... | ... | -0.082757 |
| -0.090117 | ... | ... | 9.8 | -1.2 | 8.6 | 28800 | 0.9 | 0.2 | 0.7 | 1 | 1 | -0.090217 |
| -0.095697 | ... | ... | 9 | -1.2 | 7.8 | 28900 | 1.1 | 0.3 | 0.9 | 0.8 | 0.8 | -0.09893 |
| -0.105095 | 7 | 7 | 8.1 | -1.1 | 7 | 29000 | 1.3 | 0.3 | 1 | 1.5 | 1 | -0.105281 |
| -0.111675 | ... | ... | 7.3 | -1.1 | 6.3 | 29100 | 1.6 | 0.3 | 1.3 | 1.7 | 1.2 | -0.111866 |
| -0.120126 | ... | ... | 6.6 | -1 | 5.6 | 29200 | 1.9 | 0.4 | 1.5 | 2.2 | 1.5 | -0.120302 |
| -0.125212 | ... | ... | 5.9 | -1 | 5 | 29300 | 2.3 | 0.5 | 1.8 | 2.6 | 2.2 | -0.125354 |
| -0.129047 | ... | ... | 5.3 | -1 | 4.4 | 29400 | 2.7 | 0.5 | 2.2 | 2.6 | 2.1 | -0.129142 |
| -0.133322 | 3.8 | 3.3 | 4.7 | -0.9 | 3.9 | 29500 | 3.2 | 0.6 | 2.6 | 3.6 | 3.5 | -0.133362 |
| -0.135969 | ... | ... | 4.2 | -0.8 | 3.4 | 29600 | 3.7 | 0.6 | 3.1 | ... | ... | -0.134032 |
| -0.135184 | ... | ... | 3.8 | -0.8 | 3 | 29700 | 4.3 | 0.6 | 3.7 | ... | ... | -0.13511 |
| -0.135058 | 2.6 | 2.3 | 3.3 | -0.7 | 2.6 | 29800 | 4.9 | 0.7 | 4.2 | 4.9 | 4.9 | -0.134933 |
| -0.134037 | 2.2 | 2 | 2.9 | -0.6 | 2.3 | 29900 | 5.6 | 0.8 | 4.8 | 5.5 | 5.5 | -0.133868 |
| -0.130268 | 2.6 | 1.7 | 2.6 | -0.6 | 2 | 30000 | 6.3 | 0.8 | 5.5 | 6.5 | 5.9 | -0.130069 |
| -0.126251 | ... | ... | 2.3 | -0.6 | 1.8 | 30100 | 7.1 | 0.9 | 6.2 | ... | ... | -0.126036 |
| -0.122549 | 1.5 | 1.5 | 2 | -0.5 | 1.6 | 30200 | 7.9 | 1 | 6.9 | ... | ... | -0.122332 |
| -0.116875 | 1.2 | 1.2 | 1.8 | -0.5 | 1.4 | 30300 | 8.7 | 1 | 7.7 | ... | ... | -0.116676 |
| -0.112401 | 1.3 | 1 | 1.6 | -0.4 | 1.2 | 30400 | 9.5 | 1 | 8.5 | ... | ... | -0.109038 |
| -0.10293 | 1.5 | 1 | 1.4 | -0.4 | 1 | 30500 | 10.3 | 1 | 9.3 | ... | ... | -0.102835 |
| -0.098888 | ... | ... | 1.3 | -0.4 | 0.9 | 30600 | 11.2 | 1.1 | 10.1 | ... | ... | -0.098864 |
| -0.089728 | 0.9 | 0.9 | 1.1 | -0.4 | 0.8 | 30700 | 12.1 | 1.1 | 11 | ... | ... | -0.089829 |
| -0.08775 | ... | ... | 1 | -0.3 | 0.7 | 30800 | 13 | 1.1 | 11.9 | ... | ... | -0.08355 |
| -0.080606 | 0.7 | 0.7 | 0.9 | -0.3 | 0.6 | 30900 | 13.9 | 1.2 | 12.8 | ... | ... | -0.080955 |
| -0.077406 | 0.6 | 0.5 | 0.8 | -0.2 | 0.6 | 31000 | 14.8 | 1.2 | 13.7 | 14.8 | 14.8 | -0.072877 |
| -0.068349 | ... | ... | 0.7 | -0.3 | 0.5 | 31100 | 15.8 | 1.2 | 14.6 | ... | ... | -0.06908 |
| -0.05406 | ... | ... | 0.5 | -0.2 | 0.3 | 31500 | 19.6 | 1.3 | 18.3 | ... | ... | -0.05567 |
| -0.033759 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 32000 | 24.5 | 1.3 | 23.2 | 24.9 | 24.5 | -0.037149 |
| -0.025582 | ... | ... | 0.2 | -0.1 | 0.1 | 32500 | 29.4 | 1.4 | 28 | ... | ... | -0.021016 |
| -0.01511 | ... | ... | 0.1 | -0.1 | 0.1 | 33000 | 34.4 | 1.4 | 33 | 35.5 | 34.4 | -0.022829 |
| -0.015491 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 39.3 | 1.4 | 38 | ... | ... | -0.013272 |
| -0.015828 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 44.3 | 1.4 | 42.9 | ... | ... | -0.014959 |
| -0.016129 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 49.3 | 1.4 | 47.9 | ... | ... | -0.016647 |
| -0.016406 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 54.3 | 1.4 | 52.9 | ... | ... | -0.018333 |
| -0.016655 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 59.3 | 1.4 | 57.9 | ... | ... | -0.020019 |
| -0.016889 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 64.3 | 1.4 | 62.9 | ... | ... | -0.021704 |
| -0.017102 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 69.3 | 1.4 | 67.9 | ... | ... | -0.023389 |
| -0.017303 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 74.3 | 1.4 | 72.9 | ... | ... | -0.025073 |
| -0.017491 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 79.3 | 1.4 | 77.9 | ... | ... | -0.026756 |
| -0.017667 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 84.3 | 1.4 | 82.9 | ... | ... | -0.028439 |
| -0.017834 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 89.3 | 1.4 | 87.9 | ... | ... | -0.030121 |
| -0.017992 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 94.3 | 1.4 | 92.9 | ... | ... | -0.031802 |
| -0.018142 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 99.3 | 1.4 | 97.9 | ... | ... | -0.033483 |
| -0.018286 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 104.3 | 1.4 | 102.9 | ... | ... | -0.035164 |
| -0.01842 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 109.3 | 1.4 | 107.9 | ... | ... | -0.036844 |
| -0.01855 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 114.3 | 1.4 | 112.9 | ... | ... | -0.038524 |
| -0.018676 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 119.3 | 1.4 | 117.9 | ... | ... | -0.040203 |
| -0.018796 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 124.3 | 1.4 | 122.9 | ... | ... | -0.041881 |
| -0.01891 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 129.3 | 1.4 | 127.9 | ... | ... | -0.043558 |
| -0.01902 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 134.3 | 1.4 | 132.9 | ... | ... | -0.045235 |
| -0.019127 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 139.3 | 1.4 | 137.9 | ... | ... | -0.046911 |
| -0.019231 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 144.3 | 1.4 | 142.9 | ... | ... | -0.048586 |
| -0.01933 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 149.3 | 1.4 | 147.9 | ... | ... | -0.05026 |
| -0.019426 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 154.3 | 1.4 | 152.9 | ... | ... | -0.051932 |
| -0.01952 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 159.3 | 1.4 | 157.9 | ... | ... | -0.053604 |
| -0.019611 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 164.3 | 1.4 | 162.9 | ... | ... | -0.055275 |
| -0.019698 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 169.3 | 1.4 | 167.9 | ... | ... | -0.056945 |
| -0.019781 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 174.3 | 1.4 | 172.9 | ... | ... | -0.058614 |
| -0.019945 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 184.3 | 1.4 | 182.9 | ... | ... | -0.06195 |
| -0.020102 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 194.3 | 1.4 | 192.9 | ... | ... | -0.065283 |
| -0.020247 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 204.3 | 1.4 | 202.9 | ... | ... | -0.068613 |
| -0.020386 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 214.3 | 1.4 | 212.9 | ... | ... | -0.07194 |
| -0.02052 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 224.3 | 1.4 | 222.9 | ... | ... | -0.075263 |
| -0.020646 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 234.3 | 1.4 | 232.9 | ... | ... | -0.078583 |
| -0.020768 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 244.3 | 1.4 | 242.9 | ... | ... | -0.081899 |
| -0.020886 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 254.3 | 1.4 | 252.9 | ... | ... | -0.085212 |
| -0.021 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 264.3 | 1.4 | 262.9 | ... | ... | -0.088521 |
| -0.021106 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 274.3 | 1.4 | 272.9 | ... | ... | -0.091826 |
| -0.021209 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 284.3 | 1.4 | 282.9 | ... | ... | -0.095127 |
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.