Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.051104 | ... | ... | 153.2 | 0.2 | 153.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.031427 |
| -0.049479 | ... | ... | 148.2 | 0.2 | 148.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.031283 |
| -0.047849 | ... | ... | 143.2 | 0.2 | 143.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.031133 |
| -0.046214 | ... | ... | 138.2 | 0.2 | 138.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.030974 |
| -0.044573 | ... | ... | 133.2 | 0.2 | 133.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.030809 |
| -0.042929 | ... | ... | 128.2 | 0.2 | 128.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.030639 |
| -0.04128 | ... | ... | 123.2 | 0.2 | 123.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.030458 |
| -0.039628 | ... | ... | 118.2 | 0.2 | 118.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.030269 |
| -0.037971 | ... | ... | 113.2 | 0.2 | 113.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.030074 |
| -0.036312 | ... | ... | 108.2 | 0.2 | 108.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.029865 |
| -0.034651 | ... | ... | 103.2 | 0.2 | 103.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.029646 |
| -0.032987 | ... | ... | 98.2 | 0.2 | 98.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.029418 |
| -0.029654 | ... | ... | 88.2 | 0.2 | 88.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.028921 |
| -0.026313 | ... | ... | 78.2 | 0.2 | 78.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.028362 |
| -0.024641 | ... | ... | 73.2 | 0.2 | 73.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.028059 |
| -0.022967 | ... | ... | 68.2 | 0.2 | 68.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.02773 |
| -0.021293 | ... | ... | 63.2 | 0.2 | 63.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.027379 |
| -0.040475 | ... | ... | 58.2 | 0.3 | 58.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.026997 |
| -0.038674 | ... | ... | 53.3 | 0.2 | 53.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.026586 |
| -0.036853 | ... | ... | 48.3 | 0.2 | 48.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.026132 |
| -0.035001 | ... | ... | 43.3 | 0.2 | 43.5 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.025631 |
| -0.03312 | ... | ... | 38.2 | 0.3 | 38.5 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.025074 |
| -0.03119 | ... | ... | 33.3 | 0.2 | 33.5 | 26500 | 0.1 | -0.1 | 0.1 | ... | ... | -0.02444 |
| -0.045699 | ... | ... | 28.3 | 0.2 | 28.5 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.041317 |
| -0.057231 | ... | ... | 23.3 | 0.3 | 23.6 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.054414 |
| -0.053455 | ... | ... | 18.4 | 0.2 | 18.6 | 28000 | 0.2 | 0 | 0.2 | ... | ... | -0.064082 |
| -0.06143 | ... | ... | ... | ... | 14.6 | 28400 | 0.2 | ... | ... | ... | ... | -0.060301 |
| -0.070703 | ... | ... | 13.5 | 0.2 | 13.7 | 28500 | 0.3 | -0.1 | 0.3 | ... | ... | -0.069855 |
| -0.069174 | ... | ... | 12.6 | 0.1 | 12.7 | 28600 | 0.3 | -0.1 | 0.4 | ... | ... | -0.068435 |
| -0.076942 | ... | ... | 11.6 | 0.1 | 11.7 | 28700 | 0.3 | -0.1 | 0.4 | ... | ... | -0.07641 |
| -0.083588 | ... | ... | 10.7 | 0.1 | 10.8 | 28800 | 0.4 | -0.1 | 0.5 | ... | ... | -0.08322 |
| -0.089128 | ... | ... | 9.7 | 0.1 | 9.8 | 28900 | 0.5 | -0.1 | 0.5 | ... | ... | -0.096595 |
| -0.100655 | ... | ... | 8.8 | 0.1 | 8.9 | 29000 | 0.5 | -0.1 | 0.6 | ... | ... | -0.100555 |
| -0.109749 | ... | ... | 8 | 0.1 | 8 | 29100 | 0.6 | -0.2 | 0.8 | ... | ... | -0.109744 |
| -0.122095 | ... | ... | 7.1 | 0.1 | 7.2 | 29200 | 0.8 | -0.2 | 0.9 | ... | ... | -0.122166 |
| -0.130904 | ... | ... | 6.3 | 0.1 | 6.3 | 29300 | 0.9 | -0.2 | 1.1 | ... | ... | -0.131016 |
| -0.140621 | ... | ... | 5.5 | 0 | 5.5 | 29400 | 1.1 | -0.2 | 1.3 | ... | ... | -0.140751 |
| -0.149713 | ... | ... | 4.8 | -0.1 | 4.8 | 29500 | 1.4 | -0.3 | 1.6 | 1.4 | 1.4 | -0.14984 |
| -0.156891 | ... | ... | 4.2 | -0.1 | 4.1 | 29600 | 1.7 | -0.3 | 2 | 1.6 | 1.5 | -0.156996 |
| -0.164383 | 4.4 | 4.4 | 3.6 | -0.1 | 3.5 | 29700 | 2.1 | -0.3 | 2.4 | 2.6 | 2.6 | -0.16445 |
| -0.167875 | 4 | 3.4 | 3 | -0.1 | 2.9 | 29800 | 2.5 | -0.3 | 2.8 | 2.3 | 2.3 | -0.167895 |
| -0.167161 | ... | ... | 2.6 | -0.2 | 2.4 | 29900 | 3 | -0.4 | 3.4 | 3 | 2.5 | -0.167131 |
| -0.165508 | 3.1 | 2.1 | 2.1 | -0.1 | 2 | 30000 | 3.6 | -0.3 | 3.9 | 3.2 | 3.2 | -0.165433 |
| -0.160344 | ... | ... | 1.8 | -0.1 | 1.7 | 30100 | 4.3 | -0.3 | 4.6 | ... | ... | -0.160233 |
| -0.152426 | ... | ... | 1.5 | -0.1 | 1.4 | 30200 | 5 | -0.3 | 5.3 | ... | ... | -0.152294 |
| -0.14274 | ... | ... | 1.2 | -0.1 | 1.1 | 30300 | 5.7 | -0.3 | 6 | 5 | 5 | -0.142607 |
| -0.132546 | ... | ... | 1 | -0.1 | 0.9 | 30400 | 6.5 | -0.3 | 6.8 | ... | ... | -0.132435 |
| -0.123365 | 1 | 0.8 | 0.8 | -0.1 | 0.8 | 30500 | 7.4 | -0.3 | 7.6 | 6.2 | 6.2 | -0.123298 |
| -0.110657 | ... | ... | 0.7 | -0.1 | 0.6 | 30600 | 8.2 | -0.3 | 8.5 | ... | ... | -0.11067 |
| -0.101271 | ... | ... | 0.6 | -0.1 | 0.5 | 30700 | 9.1 | -0.3 | 9.4 | ... | ... | -0.101383 |
| -0.089436 | ... | ... | 0.5 | -0.1 | 0.4 | 30800 | 10 | -0.3 | 10.3 | ... | ... | -0.089688 |
| -0.074889 | ... | ... | 0.4 | -0.1 | 0.3 | 30900 | 10.9 | -0.3 | 11.2 | ... | ... | -0.07535 |
| -0.06723 | 0.4 | 0.4 | 0.4 | -0.1 | 0.3 | 31000 | 11.9 | -0.3 | 12.2 | 11.2 | 11.1 | -0.067882 |
| -0.058284 | ... | ... | 0.3 | -0.1 | 0.2 | 31100 | 12.8 | -0.3 | 13.1 | ... | ... | -0.059185 |
| -0.047893 | ... | ... | 0.3 | -0.1 | 0.2 | 31200 | 13.8 | -0.3 | 14.1 | ... | ... | -0.049126 |
| -0.048727 | ... | ... | 0.3 | -0.1 | 0.2 | 31300 | 14.8 | -0.3 | 15.1 | ... | ... | -0.050105 |
| -0.036279 | ... | ... | 0.2 | -0.1 | 0.1 | 31400 | 15.7 | -0.3 | 16 | ... | ... | -0.038158 |
| -0.036792 | ... | ... | 0.2 | -0.1 | 0.1 | 31500 | 16.7 | -0.3 | 17 | ... | ... | -0.038848 |
| -0.037275 | 0.2 | 0.2 | 0.2 | -0.1 | 0.1 | 31600 | 17.7 | -0.3 | 18 | ... | ... | -0.039513 |
| -0.037735 | ... | ... | 0.2 | -0.1 | 0.1 | 31700 | 18.7 | -0.3 | 19 | ... | ... | -0.040159 |
| -0.038173 | ... | ... | 0.2 | -0.1 | 0.1 | 31800 | 19.7 | -0.3 | 20 | ... | ... | -0.040784 |
| -0.038589 | ... | ... | 0.2 | -0.1 | 0.1 | 31900 | 20.7 | -0.3 | 20.9 | ... | ... | -0.025898 |
| -0.038988 | ... | ... | 0.2 | -0.1 | 0.1 | 32000 | 21.7 | -0.3 | 21.9 | ... | ... | -0.026339 |
| -0.039371 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 22.7 | -0.2 | 22.9 | ... | ... | -0.042565 |
| -0.039737 | ... | ... | 0.1 | 0 | 0.1 | 32200 | 23.7 | -0.2 | 23.9 | ... | ... | -0.043131 |
| -0.040089 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 24.7 | -0.2 | 24.9 | ... | ... | -0.043685 |
| -0.04043 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 25.7 | -0.2 | 25.9 | ... | ... | -0.044228 |
| -0.040757 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 32500 | 26.7 | -0.2 | 26.9 | ... | ... | -0.044763 |
| -0.041073 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 27.7 | -0.2 | 27.9 | ... | ... | -0.028874 |
| -0.041378 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 28.7 | -0.2 | 28.9 | ... | ... | -0.029281 |
| -0.023898 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 29.7 | -0.2 | 29.9 | ... | ... | -0.029684 |
| -0.024046 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 30.7 | -0.2 | 30.9 | ... | ... | -0.030085 |
| -0.024191 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 33000 | 31.7 | -0.2 | 31.9 | ... | ... | -0.030484 |
| -0.024331 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 32.7 | -0.2 | 32.9 | ... | ... | -0.030878 |
| -0.024468 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 33.7 | -0.2 | 33.9 | ... | ... | -0.03127 |
| -0.024602 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 34.7 | -0.2 | 34.9 | ... | ... | -0.03166 |
| -0.024731 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 35.7 | -0.2 | 35.9 | ... | ... | -0.032047 |
| -0.024856 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 36.7 | -0.2 | 36.9 | ... | ... | -0.032433 |
| -0.024979 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 37.7 | -0.2 | 37.9 | ... | ... | -0.032817 |
| -0.02544 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 41.7 | -0.2 | 41.9 | ... | ... | -0.034331 |
| -0.025963 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 46.7 | -0.2 | 46.9 | ... | ... | -0.036195 |
| -0.02643 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 51.7 | -0.2 | 51.9 | ... | ... | -0.03803 |
| -0.02686 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 56.7 | -0.2 | 56.8 | ... | ... | -0.039838 |
| -0.02725 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 61.6 | -0.2 | 61.8 | ... | ... | -0.020696 |
| -0.027616 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 66.6 | -0.2 | 66.8 | ... | ... | -0.022374 |
| -0.027951 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 71.6 | -0.2 | 71.8 | ... | ... | -0.024051 |
| -0.028271 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 76.6 | -0.2 | 76.8 | ... | ... | -0.025728 |
| -0.028565 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 81.6 | -0.2 | 81.8 | ... | ... | -0.027404 |
| -0.028844 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 86.6 | -0.2 | 86.8 | ... | ... | -0.02908 |
| -0.029108 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 91.6 | -0.2 | 91.8 | ... | ... | -0.030755 |
| -0.029358 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 96.6 | -0.2 | 96.8 | ... | ... | -0.03243 |
| -0.029598 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 101.6 | -0.2 | 101.8 | ... | ... | -0.034104 |
| -0.030038 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 111.6 | -0.2 | 111.8 | ... | ... | -0.037451 |
| -0.03045 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 121.6 | -0.2 | 121.8 | ... | ... | -0.040796 |
| -0.03082 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 131.6 | -0.2 | 131.8 | ... | ... | -0.044138 |
| -0.03117 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 141.6 | -0.2 | 141.8 | ... | ... | -0.047477 |
| -0.031492 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 151.6 | -0.2 | 151.8 | ... | ... | -0.050814 |
| -0.031797 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 161.6 | -0.2 | 161.8 | ... | ... | -0.054149 |
| -0.03208 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 171.6 | -0.2 | 171.8 | ... | ... | -0.057481 |
| -0.032349 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 181.6 | -0.2 | 181.8 | ... | ... | -0.06081 |
| -0.032607 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 191.6 | -0.2 | 191.8 | ... | ... | -0.064137 |
| -0.032848 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 201.6 | -0.2 | 201.8 | ... | ... | -0.067462 |
| -0.033076 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 211.6 | -0.2 | 211.8 | ... | ... | -0.070782 |
| -0.033296 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 221.6 | -0.2 | 221.8 | ... | ... | -0.0741 |
| -0.033506 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 231.6 | -0.2 | 231.8 | ... | ... | -0.077414 |
| -0.033705 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 241.6 | -0.2 | 241.8 | ... | ... | -0.080726 |
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.