Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.043465 | ... | ... | 131.4 | -1.1 | 130.3 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.018868 |
| -0.041836 | ... | ... | 126.4 | -1.1 | 125.3 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.018762 |
| -0.040201 | ... | ... | 121.4 | -1.1 | 120.3 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.01865 |
| -0.03856 | ... | ... | 116.4 | -1.1 | 115.3 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.018532 |
| -0.036914 | ... | ... | 111.4 | -1.1 | 110.3 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.01841 |
| -0.035264 | ... | ... | 106.4 | -1.1 | 105.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.018279 |
| -0.03361 | ... | ... | 101.4 | -1.1 | 100.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.018142 |
| -0.031953 | ... | ... | 96.4 | -1.1 | 95.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.017999 |
| -0.030292 | ... | ... | 91.4 | -1.1 | 90.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.017846 |
| -0.028627 | ... | ... | 86.4 | -1.1 | 85.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.017684 |
| -0.02696 | ... | ... | 81.4 | -1.1 | 80.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.017512 |
| -0.02529 | ... | ... | 76.4 | -1.1 | 75.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.017329 |
| -0.023618 | ... | ... | 71.4 | -1.1 | 70.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.017135 |
| -0.021945 | ... | ... | 66.4 | -1.1 | 65.3 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.016923 |
| -0.02027 | ... | ... | 61.4 | -1.1 | 60.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.016698 |
| -0.018594 | ... | ... | 56.4 | -1.1 | 55.3 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.016452 |
| -0.016917 | ... | ... | 51.4 | -1.1 | 50.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.016183 |
| -0.015239 | ... | ... | 46.4 | -1.1 | 45.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.015889 |
| -0.013559 | ... | ... | 41.4 | -1.1 | 40.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.01556 |
| -0.011878 | ... | ... | 36.4 | -1.1 | 35.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.015188 |
| -0.021351 | ... | ... | 31.4 | -1.1 | 30.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.014764 |
| -0.019514 | ... | ... | 26.5 | -1.1 | 25.4 | 24500 | 0.1 | 0 | 0.1 | 0 | 0 | -0.014268 |
| -0.01762 | ... | ... | 21.5 | -1.2 | 20.4 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.023661 |
| -0.032003 | 15.4 | 15.4 | 16.6 | -1.1 | 15.5 | 25500 | 0.2 | -0.1 | 0.2 | ... | ... | -0.030312 |
| -0.031343 | ... | ... | 15.6 | -1.2 | 14.5 | 25600 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | -0.029821 |
| -0.037479 | ... | ... | 14.7 | -1.2 | 13.5 | 25700 | 0.2 | -0.1 | 0.3 | ... | ... | -0.036348 |
| -0.042835 | ... | ... | 13.7 | -1.2 | 12.6 | 25800 | 0.3 | -0.1 | 0.3 | 0.3 | 0.3 | -0.042001 |
| -0.047482 | ... | ... | 12.8 | -1.2 | 11.6 | 25900 | 0.3 | -0.1 | 0.4 | 0.4 | 0.4 | -0.046881 |
| -0.056485 | ... | ... | 11.8 | -1.1 | 10.7 | 26000 | 0.4 | -0.1 | 0.5 | 0.5 | 0.4 | -0.056141 |
| -0.06393 | ... | ... | 10.9 | -1.1 | 9.8 | 26100 | 0.5 | -0.1 | 0.6 | ... | ... | -0.063763 |
| -0.069969 | ... | ... | 10.1 | -1.2 | 8.9 | 26200 | 0.7 | 0 | 0.7 | 0.7 | 0.7 | -0.073902 |
| -0.081773 | ... | ... | 9.2 | -1.1 | 8.1 | 26300 | 0.8 | 0 | 0.8 | ... | ... | -0.081852 |
| -0.090769 | ... | ... | 8.4 | -1.1 | 7.3 | 26400 | 1 | 0.1 | 1 | ... | ... | -0.090912 |
| -0.099985 | ... | ... | 7.6 | -1 | 6.6 | 26500 | 1.3 | 0.1 | 1.2 | 1 | 1 | -0.100162 |
| -0.106239 | ... | ... | 6.8 | -1 | 5.8 | 26600 | 1.5 | 0.1 | 1.5 | 2.1 | 1.7 | -0.106417 |
| -0.114139 | ... | ... | 6.1 | -1 | 5.2 | 26700 | 1.9 | 0.2 | 1.7 | 2.5 | 2 | -0.114298 |
| -0.120566 | ... | ... | 5.5 | -0.9 | 4.6 | 26800 | 2.3 | 0.2 | 2.1 | 2.6 | 2.6 | -0.120689 |
| -0.123343 | ... | ... | 4.9 | -0.9 | 4 | 26900 | 2.7 | 0.2 | 2.5 | 2.9 | 2.9 | -0.123417 |
| -0.126355 | 4.8 | 3.3 | 4.3 | -0.8 | 3.5 | 27000 | 3.2 | 0.3 | 2.9 | ... | ... | -0.126373 |
| -0.127573 | ... | ... | 3.8 | -0.8 | 3 | 27100 | 3.7 | 0.4 | 3.4 | ... | ... | -0.127533 |
| -0.12715 | ... | ... | 3.3 | -0.7 | 2.6 | 27200 | 4.3 | 0.4 | 3.9 | ... | ... | -0.12506 |
| -0.123245 | 2.8 | 2.4 | 2.9 | -0.7 | 2.2 | 27300 | 4.9 | 0.5 | 4.5 | 5.7 | 5.3 | -0.123104 |
| -0.120302 | ... | ... | 2.5 | -0.6 | 1.9 | 27400 | 5.6 | 0.6 | 5.1 | ... | ... | -0.120127 |
| -0.116831 | 2.3 | 1.8 | 2.2 | -0.5 | 1.7 | 27500 | 6.3 | 0.6 | 5.8 | ... | ... | -0.114165 |
| -0.11075 | ... | ... | 1.9 | -0.5 | 1.4 | 27600 | 7.1 | 0.7 | 6.5 | ... | ... | -0.110555 |
| -0.104959 | ... | ... | 1.6 | -0.4 | 1.2 | 27700 | 7.9 | 0.7 | 7.2 | 9 | 9 | -0.104783 |
| -0.100206 | 1.7 | 1.7 | 1.4 | -0.4 | 1.1 | 27800 | 8.7 | 0.7 | 8 | ... | ... | -0.096806 |
| -0.093777 | ... | ... | 1.2 | -0.3 | 0.9 | 27900 | 9.6 | 0.8 | 8.8 | ... | ... | -0.093702 |
| -0.085607 | 1.4 | 0.9 | 1.1 | -0.3 | 0.8 | 28000 | 10.5 | 0.8 | 9.7 | ... | ... | -0.085632 |
| -0.079892 | 0.8 | 0.8 | 0.9 | -0.3 | 0.7 | 28100 | 11.4 | 0.9 | 10.5 | ... | ... | -0.080026 |
| -0.077603 | ... | ... | 0.8 | -0.2 | 0.6 | 28200 | 12.3 | 0.9 | 11.4 | ... | ... | -0.077839 |
| -0.069895 | ... | ... | 0.7 | -0.2 | 0.5 | 28300 | 13.2 | 0.9 | 12.3 | ... | ... | -0.070311 |
| -0.066257 | ... | ... | 0.7 | -0.2 | 0.5 | 28400 | 14.2 | 1 | 13.2 | ... | ... | -0.066831 |
| -0.062082 | ... | ... | 0.6 | -0.2 | 0.4 | 28500 | 15.1 | 1 | 14.2 | ... | ... | -0.062844 |
| -0.057362 | ... | ... | 0.5 | -0.2 | 0.4 | 28600 | 16.1 | 1 | 15.1 | ... | ... | -0.058344 |
| -0.05832 | ... | ... | 0.5 | -0.1 | 0.4 | 28700 | 17 | 1 | 16.1 | ... | ... | -0.053318 |
| -0.052865 | ... | ... | 0.5 | -0.2 | 0.3 | 28800 | 18 | 1 | 17 | ... | ... | -0.054247 |
| -0.053622 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 28900 | 19 | 1 | 18 | ... | ... | -0.048526 |
| -0.047422 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 29000 | 20 | 1 | 19 | ... | ... | -0.049293 |
| -0.048009 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 29100 | 20.9 | 1 | 19.9 | ... | ... | -0.042862 |
| -0.041016 | 0.3 | 0.2 | 0.4 | -0.2 | 0.2 | 29200 | 21.9 | 1 | 20.9 | ... | ... | -0.043495 |
| -0.041457 | ... | ... | 0.3 | -0.1 | 0.2 | 29300 | 22.9 | 1 | 21.9 | ... | ... | -0.044113 |
| -0.041882 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29400 | 23.9 | 1 | 22.9 | ... | ... | -0.036823 |
| -0.042289 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29500 | 24.9 | 1 | 23.9 | ... | ... | -0.037337 |
| -0.034185 | ... | ... | 0.3 | -0.1 | 0.2 | 29600 | 25.9 | 1 | 24.9 | ... | ... | -0.037843 |
| -0.034477 | ... | ... | 0.3 | -0.1 | 0.2 | 29700 | 26.9 | 1 | 25.9 | ... | ... | -0.03834 |
| -0.034759 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29800 | 27.8 | 1 | 26.8 | ... | ... | -0.030045 |
| -0.035031 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29900 | 28.8 | 1 | 27.8 | ... | ... | -0.030466 |
| -0.035295 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 30000 | 29.8 | 1 | 28.8 | ... | ... | -0.030883 |
| -0.035551 | ... | ... | 0.2 | -0.1 | 0.2 | 30100 | 30.8 | 1 | 29.8 | ... | ... | -0.031296 |
| -0.0358 | ... | ... | 0.2 | -0.1 | 0.2 | 30200 | 31.8 | 1 | 30.8 | ... | ... | -0.031706 |
| -0.026483 | ... | ... | 0.2 | -0.1 | 0.1 | 30500 | 34.8 | 1.1 | 33.8 | ... | ... | -0.032915 |
| -0.027207 | ... | ... | 0.2 | -0.1 | 0.1 | 31000 | 39.8 | 1.1 | 38.7 | ... | ... | -0.024717 |
| -0.015853 | ... | ... | 0.1 | -0.1 | 0.1 | 31500 | 44.7 | 1.1 | 43.7 | ... | ... | -0.01504 |
| -0.016151 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 32000 | 49.7 | 1.1 | 48.7 | ... | ... | -0.016721 |
| -0.016427 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 54.7 | 1.1 | 53.6 | ... | ... | -0.018401 |
| -0.016673 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 59.7 | 1.1 | 58.6 | ... | ... | -0.02008 |
| -0.016906 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 64.7 | 1.1 | 63.6 | ... | ... | -0.021758 |
| -0.017117 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 69.7 | 1.1 | 68.6 | ... | ... | -0.023436 |
| -0.017317 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 74.7 | 1.1 | 73.6 | ... | ... | -0.025113 |
| -0.017503 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 79.7 | 1.1 | 78.6 | ... | ... | -0.02679 |
| -0.017679 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 84.7 | 1.1 | 83.6 | ... | ... | -0.028466 |
| -0.017844 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 89.7 | 1.1 | 88.6 | ... | ... | -0.030141 |
| -0.018001 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 94.7 | 1.1 | 93.6 | ... | ... | -0.031815 |
| -0.018151 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 99.7 | 1.1 | 98.6 | ... | ... | -0.03349 |
| -0.018293 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 104.7 | 1.1 | 103.6 | ... | ... | -0.035164 |
| -0.018427 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 109.7 | 1.1 | 108.6 | ... | ... | -0.036836 |
| -0.018556 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 114.7 | 1.1 | 113.6 | ... | ... | -0.038509 |
| -0.018682 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 119.7 | 1.1 | 118.6 | ... | ... | -0.04018 |
| -0.018801 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 124.7 | 1.1 | 123.6 | ... | ... | -0.04185 |
| -0.018914 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 129.7 | 1.1 | 128.6 | ... | ... | -0.04352 |
| -0.019025 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 134.7 | 1.1 | 133.6 | ... | ... | -0.045188 |
| -0.019131 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 41000 | 139.7 | 1.1 | 138.6 | ... | ... | -0.046855 |
| -0.019233 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 144.7 | 1.1 | 143.6 | ... | ... | -0.048522 |
| -0.019331 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 149.7 | 1.1 | 148.6 | ... | ... | -0.050187 |
| -0.019428 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 154.7 | 1.1 | 153.6 | ... | ... | -0.051851 |
| -0.019521 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 159.7 | 1.1 | 158.6 | ... | ... | -0.053515 |
| -0.019612 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 164.7 | 1.1 | 163.6 | ... | ... | -0.055177 |
| -0.019698 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 169.7 | 1.1 | 168.6 | ... | ... | -0.056839 |
| -0.019781 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 174.7 | 1.1 | 173.6 | ... | ... | -0.058499 |
| -0.019863 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 179.7 | 1.1 | 178.6 | ... | ... | -0.060159 |
| -0.020023 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 189.7 | 1.1 | 188.6 | ... | ... | -0.063477 |
| -0.020172 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 199.7 | 1.1 | 198.6 | ... | ... | -0.066791 |
| -0.020314 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 209.7 | 1.1 | 208.6 | ... | ... | -0.070101 |
| -0.020451 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 219.7 | 1.1 | 218.6 | ... | ... | -0.073407 |
| -0.020578 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 229.7 | 1.1 | 228.6 | ... | ... | -0.076709 |
| -0.020701 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 239.7 | 1.1 | 238.6 | ... | ... | -0.080008 |
| -0.020821 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 249.7 | 1.1 | 248.6 | ... | ... | -0.083302 |
| -0.020937 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 259.7 | 1.1 | 258.6 | ... | ... | -0.086591 |
| -0.021045 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 269.7 | 1.1 | 268.6 | ... | ... | -0.089876 |
| -0.02115 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 279.7 | 1.1 | 278.6 | ... | ... | -0.093157 |
| -0.021252 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 289.7 | 1.1 | 288.6 | ... | ... | -0.096434 |
| -0.021351 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 299.7 | 1.1 | 298.6 | ... | ... | -0.099708 |
| -0.021444 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 309.7 | 1.1 | 308.6 | ... | ... | -0.102978 |
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.