Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.059105 | ... | ... | 149.5 | -2.6 | 146.9 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.041639 |
| -0.057138 | ... | ... | 144.5 | -2.6 | 141.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.041437 |
| -0.055165 | ... | ... | 139.5 | -2.6 | 136.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.041224 |
| -0.053187 | ... | ... | 134.5 | -2.6 | 131.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.041004 |
| -0.051202 | ... | ... | 129.5 | -2.6 | 126.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.040775 |
| -0.049211 | ... | ... | 124.5 | -2.6 | 121.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.04053 |
| -0.047216 | ... | ... | 119.5 | -2.6 | 116.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.040276 |
| -0.045216 | ... | ... | 114.5 | -2.6 | 111.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.040013 |
| -0.043214 | ... | ... | 109.5 | -2.6 | 106.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.03973 |
| -0.041208 | ... | ... | 104.5 | -2.6 | 101.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.039434 |
| -0.039201 | ... | ... | 99.5 | -2.6 | 96.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.039128 |
| -0.037192 | ... | ... | 94.5 | -2.6 | 91.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.038799 |
| -0.035181 | ... | ... | 89.5 | -2.6 | 86.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.038455 |
| -0.033167 | ... | ... | 84.5 | -2.6 | 81.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.038087 |
| -0.03115 | ... | ... | 79.5 | -2.6 | 76.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.037695 |
| -0.02913 | ... | ... | 74.5 | -2.6 | 71.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.037283 |
| -0.027109 | ... | ... | 69.5 | -2.6 | 66.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.036836 |
| -0.025086 | ... | ... | 64.5 | -2.6 | 61.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.036356 |
| -0.051324 | ... | ... | 59.5 | -2.6 | 57 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.035837 |
| -0.04911 | ... | ... | 54.5 | -2.6 | 52 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.035271 |
| -0.046869 | ... | ... | 49.6 | -2.6 | 47 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.034653 |
| -0.044583 | ... | ... | 44.6 | -2.6 | 42 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.03396 |
| -0.042248 | ... | ... | 39.6 | -2.6 | 37 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.03319 |
| -0.039841 | ... | ... | 34.6 | -2.6 | 32 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.032311 |
| -0.037339 | ... | ... | 29.6 | -2.6 | 27 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.03129 |
| -0.034695 | ... | ... | 24.6 | -2.6 | 22 | 27000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.030072 |
| -0.03183 | ... | ... | 19.6 | -2.6 | 17 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.028552 |
| -0.06296 | ... | ... | 14.6 | -2.6 | 12.1 | 28000 | 0.2 | 0.1 | 0.1 | 0.1 | 0.1 | -0.061791 |
| -0.061458 | ... | ... | 13.6 | -2.6 | 11.1 | 28100 | 0.2 | 0.1 | 0.2 | ... | ... | -0.074845 |
| -0.073658 | ... | ... | 12.7 | -2.6 | 10.1 | 28200 | 0.2 | 0.1 | 0.2 | 0.3 | 0.3 | -0.072964 |
| -0.08385 | ... | ... | 11.7 | -2.5 | 9.2 | 28300 | 0.3 | 0.1 | 0.2 | ... | ... | -0.083391 |
| -0.10272 | ... | ... | 10.7 | -2.5 | 8.3 | 28400 | 0.4 | 0.2 | 0.2 | ... | ... | -0.102499 |
| -0.108235 | 8 | 7 | 9.8 | -2.5 | 7.3 | 28500 | 0.4 | 0.2 | 0.3 | 0.5 | 0.4 | -0.108129 |
| -0.128398 | ... | ... | 8.9 | -2.4 | 6.5 | 28600 | 0.6 | 0.2 | 0.4 | ... | ... | -0.128426 |
| -0.149499 | ... | ... | 8 | -2.3 | 5.7 | 28700 | 0.8 | 0.3 | 0.5 | 0.9 | 0.9 | -0.149606 |
| -0.163298 | 6 | 5.7 | 7.1 | -2.3 | 4.9 | 28800 | 1 | 0.4 | 0.6 | 1.2 | 0.9 | -0.163432 |
| -0.175322 | ... | ... | 6.3 | -2.2 | 4.1 | 28900 | 1.2 | 0.5 | 0.8 | 1.2 | 1 | -0.175451 |
| -0.188234 | 3 | 3 | 5.5 | -2.1 | 3.5 | 29000 | 1.6 | 0.6 | 1 | 1.9 | 1 | -0.188334 |
| -0.195183 | ... | ... | 4.8 | -1.9 | 2.9 | 29100 | 2 | 0.7 | 1.3 | 1.7 | 1.7 | -0.195235 |
| -0.195499 | ... | ... | 4.1 | -1.8 | 2.3 | 29200 | 2.4 | 0.9 | 1.6 | 2.2 | 2.2 | -0.195493 |
| -0.197292 | ... | ... | 3.5 | -1.6 | 1.9 | 29300 | 3 | 1.1 | 2 | 3.1 | 2.4 | -0.197229 |
| -0.193106 | 1.5 | 1.5 | 3 | -1.4 | 1.6 | 29400 | 3.7 | 1.2 | 2.5 | ... | ... | -0.192997 |
| -0.189324 | 1.9 | 1.3 | 2.5 | -1.2 | 1.3 | 29500 | 4.4 | 1.4 | 3 | 4.5 | 4.4 | -0.189185 |
| -0.18358 | ... | ... | 2.1 | -1 | 1.1 | 29600 | 5.2 | 1.7 | 3.6 | 4.5 | 4.5 | -0.183431 |
| -0.17797 | 1.2 | 0.9 | 1.8 | -0.8 | 1 | 29700 | 6.1 | 1.8 | 4.3 | ... | ... | -0.177831 |
| -0.167651 | 1.1 | 0.8 | 1.6 | -0.8 | 0.8 | 29800 | 6.9 | 1.9 | 5.1 | ... | ... | -0.167548 |
| -0.160588 | 0.9 | 0.7 | 1.4 | -0.7 | 0.7 | 29900 | 7.8 | 2 | 5.9 | ... | ... | -0.160539 |
| -0.159044 | 0.8 | 0.6 | 1.2 | -0.6 | 0.7 | 30000 | 8.8 | 2.1 | 6.7 | 8.4 | 8.4 | -0.159053 |
| -0.146812 | 0.6 | 0.6 | 1 | -0.5 | 0.6 | 30100 | 9.7 | 2.2 | 7.5 | ... | ... | -0.146932 |
| -0.141699 | 0.5 | 0.5 | 0.9 | -0.4 | 0.5 | 30200 | 10.6 | 2.3 | 8.4 | ... | ... | -0.141928 |
| -0.135238 | 0.5 | 0.4 | 0.8 | -0.3 | 0.5 | 30300 | 11.6 | 2.3 | 9.3 | ... | ... | -0.135595 |
| -0.127463 | 0.4 | 0.4 | 0.7 | -0.3 | 0.4 | 30400 | 12.5 | 2.4 | 10.2 | ... | ... | -0.12798 |
| -0.130346 | 0.6 | 0.4 | 0.6 | -0.2 | 0.4 | 30500 | 13.5 | 2.4 | 11.1 | ... | ... | -0.119079 |
| -0.120789 | ... | ... | 0.6 | -0.2 | 0.4 | 30600 | 14.5 | 2.4 | 12.1 | ... | ... | -0.121608 |
| -0.109929 | 0.4 | 0.4 | 0.5 | -0.2 | 0.3 | 30700 | 15.4 | 2.4 | 13 | ... | ... | -0.110998 |
| -0.111808 | 0.3 | 0.3 | 0.5 | -0.2 | 0.3 | 30800 | 16.4 | 2.5 | 14 | ... | ... | -0.113008 |
| -0.113583 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 30900 | 17.4 | 2.5 | 14.9 | ... | ... | -0.100729 |
| -0.100645 | 0.3 | 0.2 | 0.4 | -0.2 | 0.3 | 31000 | 18.4 | 2.5 | 15.9 | 17.5 | 17.5 | -0.10232 |
| -0.102013 | ... | ... | 0.4 | -0.1 | 0.3 | 31100 | 19.4 | 2.5 | 16.9 | ... | ... | -0.103845 |
| -0.090243 | 0.3 | 0.2 | 0.3 | -0.1 | 0.2 | 31500 | 23.3 | 2.5 | 20.8 | ... | ... | -0.093062 |
| -0.075585 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 32000 | 28.3 | 2.6 | 25.7 | ... | ... | -0.07991 |
| -0.07833 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 33.2 | 2.6 | 30.7 | ... | ... | -0.063222 |
| -0.058492 | 0.2 | 0.1 | 0.2 | -0.1 | 0.1 | 33000 | 38.2 | 2.6 | 35.6 | ... | ... | -0.06618 |
| -0.059935 | ... | ... | 0.2 | -0.1 | 0.1 | 33500 | 43.2 | 2.6 | 40.6 | ... | ... | -0.045141 |
| -0.03481 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 34000 | 48.2 | 2.6 | 45.6 | ... | ... | -0.047418 |
| -0.035419 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 53.2 | 2.6 | 50.6 | ... | ... | -0.049653 |
| -0.035972 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 58.2 | 2.7 | 55.5 | ... | ... | -0.051866 |
| -0.036486 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 35500 | 63.1 | 2.6 | 60.5 | ... | ... | -0.025578 |
| -0.036959 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 68.1 | 2.6 | 65.5 | ... | ... | -0.027603 |
| -0.037397 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 73.1 | 2.6 | 70.5 | ... | ... | -0.029627 |
| -0.037814 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 78.1 | 2.6 | 75.5 | ... | ... | -0.031652 |
| -0.038201 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 83.1 | 2.6 | 80.5 | ... | ... | -0.033675 |
| -0.038568 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 88.1 | 2.6 | 85.5 | ... | ... | -0.035698 |
| -0.038912 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 93.1 | 2.6 | 90.5 | ... | ... | -0.037721 |
| -0.039242 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 98.1 | 2.6 | 95.5 | ... | ... | -0.039743 |
| -0.039558 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 103.1 | 2.6 | 100.5 | ... | ... | -0.041764 |
| -0.039852 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 108.1 | 2.6 | 105.5 | ... | ... | -0.043784 |
| -0.040135 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 113.1 | 2.6 | 110.5 | ... | ... | -0.045803 |
| -0.040411 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 118.1 | 2.6 | 115.5 | ... | ... | -0.04782 |
| -0.040675 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 123.1 | 2.6 | 120.5 | ... | ... | -0.049837 |
| -0.040924 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 128.1 | 2.6 | 125.5 | ... | ... | -0.051853 |
| -0.041164 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 133.1 | 2.6 | 130.5 | ... | ... | -0.053868 |
| -0.041397 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 138.1 | 2.6 | 135.5 | ... | ... | -0.055882 |
| -0.041625 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 143.1 | 2.6 | 140.5 | ... | ... | -0.057895 |
| -0.041841 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 148.1 | 2.6 | 145.5 | ... | ... | -0.059908 |
| -0.042051 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 153.1 | 2.6 | 150.5 | ... | ... | -0.06192 |
| -0.042255 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 158.1 | 2.6 | 155.5 | ... | ... | -0.063932 |
| -0.042454 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 163.1 | 2.6 | 160.5 | ... | ... | -0.065943 |
| -0.042644 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 168.1 | 2.6 | 165.5 | ... | ... | -0.067954 |
| -0.042826 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 173.1 | 2.6 | 170.5 | ... | ... | -0.069965 |
| -0.043005 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 178.1 | 2.6 | 175.5 | ... | ... | -0.071974 |
| -0.043355 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 188.1 | 2.6 | 185.5 | ... | ... | -0.07599 |
| -0.043684 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 198.1 | 2.6 | 195.5 | ... | ... | -0.080003 |
| -0.043993 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 208.1 | 2.6 | 205.5 | ... | ... | -0.084013 |
| -0.04429 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 218.1 | 2.6 | 215.5 | ... | ... | -0.088019 |
| -0.044574 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 228.1 | 2.6 | 225.5 | ... | ... | -0.092022 |
| -0.044844 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 238.1 | 2.6 | 235.5 | ... | ... | -0.096021 |
| -0.045105 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 248.1 | 2.6 | 245.5 | ... | ... | -0.100014 |
| -0.045357 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 258.1 | 2.6 | 255.5 | ... | ... | -0.104003 |
| -0.045597 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 268.1 | 2.6 | 265.5 | ... | ... | -0.107989 |
| -0.045824 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 278.1 | 2.6 | 275.5 | ... | ... | -0.111971 |
| -0.046045 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 288.1 | 2.6 | 285.5 | ... | ... | -0.115952 |
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.