Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.043921 | ... | ... | 166.2 | -3.8 | 162.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.013338 |
| -0.042617 | ... | ... | 161.2 | -3.8 | 157.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.013281 |
| -0.041306 | ... | ... | 156.2 | -3.8 | 152.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.013222 |
| -0.03999 | ... | ... | 151.2 | -3.8 | 147.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.01316 |
| -0.038667 | ... | ... | 146.2 | -3.8 | 142.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.013095 |
| -0.037341 | ... | ... | 141.2 | -3.8 | 137.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.013027 |
| -0.036009 | ... | ... | 136.2 | -3.8 | 132.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.012957 |
| -0.034674 | ... | ... | 131.2 | -3.8 | 127.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.012884 |
| -0.033335 | ... | ... | 126.2 | -3.8 | 122.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.012807 |
| -0.031993 | ... | ... | 121.2 | -3.8 | 117.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.012726 |
| -0.030647 | ... | ... | 116.2 | -3.8 | 112.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.012643 |
| -0.029298 | ... | ... | 111.2 | -3.8 | 107.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.012554 |
| -0.026594 | ... | ... | 101.2 | -3.8 | 97.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.012363 |
| -0.023882 | ... | ... | 91.2 | -3.8 | 87.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.012152 |
| -0.022523 | ... | ... | 86.2 | -3.8 | 82.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.012036 |
| -0.021163 | ... | ... | 81.2 | -3.8 | 77.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.011913 |
| -0.019801 | ... | ... | 76.2 | -3.8 | 72.4 | 23500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.011783 |
| -0.018438 | ... | ... | 71.2 | -3.8 | 67.4 | 24000 | 0.1 | 0.1 | 0.1 | ... | ... | -0.02059 |
| -0.024688 | ... | ... | 66.3 | -3.8 | 62.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.0203 |
| -0.0233 | ... | ... | 61.3 | -3.8 | 57.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.019985 |
| -0.021906 | ... | ... | 56.3 | -3.8 | 52.5 | 25500 | 0.2 | 0.1 | 0.1 | ... | ... | -0.027201 |
| -0.02741 | ... | ... | 51.3 | -3.8 | 47.5 | 26000 | 0.2 | 0 | 0.2 | ... | ... | -0.026653 |
| -0.025917 | ... | ... | 46.3 | -3.8 | 42.5 | 26500 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | -0.026049 |
| -0.030624 | ... | ... | 41.4 | -3.8 | 37.6 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.031786 |
| -0.028919 | ... | ... | 36.4 | -3.8 | 32.6 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.030786 |
| -0.032637 | ... | ... | 31.4 | -3.8 | 27.6 | 28000 | 0.3 | 0 | 0.3 | ... | ... | -0.035153 |
| -0.044668 | 22.7 | 22.7 | 26.5 | -3.8 | 22.8 | 28500 | 0.4 | 0.1 | 0.4 | ... | ... | -0.04756 |
| -0.06018 | ... | ... | 21.7 | -3.7 | 18 | 29000 | 0.6 | 0.1 | 0.5 | 0.6 | 0.5 | -0.059593 |
| -0.082237 | ... | ... | 17 | -3.5 | 13.5 | 29500 | 1.2 | 0.3 | 0.9 | 1.1 | 0.9 | -0.084818 |
| -0.08734 | ... | ... | 16.1 | -3.5 | 12.7 | 29600 | 1.3 | 0.4 | 1 | 1.2 | 1.2 | -0.08982 |
| -0.093797 | ... | ... | 15.3 | -3.4 | 11.9 | 29700 | 1.5 | 0.4 | 1.1 | ... | ... | -0.093967 |
| -0.099121 | ... | ... | 14.4 | -3.4 | 11.1 | 29800 | 1.7 | 0.5 | 1.2 | ... | ... | -0.101368 |
| -0.105262 | ... | ... | 13.6 | -3.3 | 10.3 | 29900 | 1.9 | 0.6 | 1.4 | ... | ... | -0.105497 |
| -0.110096 | 9.5 | 9.5 | 12.7 | -3.2 | 9.6 | 30000 | 2.2 | 0.6 | 1.6 | 2.2 | 1.6 | -0.110339 |
| -0.115324 | ... | ... | 12 | -3.1 | 8.9 | 30100 | 2.5 | 0.7 | 1.8 | ... | ... | -0.115562 |
| -0.120669 | ... | ... | 11.2 | -3 | 8.2 | 30200 | 2.8 | 0.8 | 2 | 2.1 | 2.1 | -0.120891 |
| -0.124456 | ... | ... | 10.4 | -2.9 | 7.6 | 30300 | 3.2 | 0.9 | 2.3 | 2.4 | 2.4 | -0.12465 |
| -0.128134 | ... | ... | 9.7 | -2.8 | 7 | 30400 | 3.6 | 1.1 | 2.5 | ... | ... | -0.128292 |
| -0.130212 | ... | ... | 9 | -2.7 | 6.4 | 30500 | 4 | 1.1 | 2.9 | 3.9 | 3 | -0.130328 |
| -0.133362 | ... | ... | 8.4 | -2.5 | 5.9 | 30600 | 4.5 | 1.3 | 3.2 | 4.1 | 3 | -0.133432 |
| -0.133539 | ... | ... | 7.8 | -2.5 | 5.3 | 30700 | 4.9 | 1.4 | 3.6 | ... | ... | -0.13356 |
| -0.134714 | ... | ... | 7.2 | -2.3 | 4.9 | 30800 | 5.5 | 1.5 | 4 | ... | ... | -0.134684 |
| -0.134277 | ... | ... | 6.6 | -2.2 | 4.4 | 30900 | 6 | 1.6 | 4.4 | ... | ... | -0.134198 |
| -0.133594 | 5.1 | 4.4 | 6.1 | -2.1 | 4 | 31000 | 6.6 | 1.8 | 4.9 | 6.5 | 6 | -0.133469 |
| -0.131367 | ... | ... | 5.5 | -1.9 | 3.6 | 31100 | 7.2 | 1.9 | 5.4 | 6.2 | 6.2 | -0.1312 |
| -0.129045 | 3.9 | 3.9 | 5.1 | -1.8 | 3.3 | 31200 | 7.9 | 2 | 5.9 | ... | ... | -0.128842 |
| -0.125253 | 2.9 | 2.9 | 4.6 | -1.7 | 2.9 | 31300 | 8.5 | 2.1 | 6.4 | ... | ... | -0.125023 |
| -0.12159 | ... | ... | 4.2 | -1.6 | 2.6 | 31400 | 9.2 | 2.3 | 7 | 8.3 | 8.3 | -0.121341 |
| -0.118296 | 2.9 | 2.3 | 3.8 | -1.5 | 2.4 | 31500 | 10 | 2.4 | 7.6 | 9.6 | 8.6 | -0.118038 |
| -0.113809 | 2.8 | 2.5 | 3.4 | -1.3 | 2.1 | 31600 | 10.7 | 2.5 | 8.2 | ... | ... | -0.113555 |
| -0.110076 | 2.3 | 2.3 | 3.1 | -1.2 | 1.9 | 31700 | 11.5 | 2.6 | 8.9 | ... | ... | -0.107861 |
| -0.105339 | ... | ... | 2.8 | -1.1 | 1.7 | 31800 | 12.3 | 2.7 | 9.6 | ... | ... | -0.103019 |
| -0.099571 | 2 | 2 | 2.5 | -1 | 1.5 | 31900 | 13.1 | 2.8 | 10.3 | ... | ... | -0.099406 |
| -0.095136 | 2.2 | 1.8 | 2.3 | -0.9 | 1.4 | 32000 | 13.9 | 2.9 | 11 | 13.5 | 11.9 | -0.092619 |
| -0.089898 | 1.6 | 1.5 | 2 | -0.8 | 1.2 | 32100 | 14.8 | 3 | 11.8 | ... | ... | -0.087292 |
| -0.083821 | 1.4 | 1.4 | 1.8 | -0.8 | 1.1 | 32200 | 15.7 | 3.1 | 12.6 | ... | ... | -0.083887 |
| -0.079797 | ... | ... | 1.6 | -0.7 | 1 | 32300 | 16.6 | 3.2 | 13.4 | ... | ... | -0.079963 |
| -0.075222 | ... | ... | 1.5 | -0.6 | 0.9 | 32400 | 17.5 | 3.2 | 14.3 | ... | ... | -0.07551 |
| -0.073342 | 1.4 | 0.9 | 1.3 | -0.5 | 0.8 | 32500 | 18.4 | 3.3 | 15.1 | ... | ... | -0.070509 |
| -0.067803 | ... | ... | 1.2 | -0.5 | 0.7 | 32600 | 19.3 | 3.4 | 16 | ... | ... | -0.068361 |
| -0.065279 | ... | ... | 1.1 | -0.5 | 0.7 | 32700 | 20.2 | 3.4 | 16.9 | ... | ... | -0.0624 |
| -0.062499 | ... | ... | 1 | -0.4 | 0.6 | 32800 | 21.2 | 3.4 | 17.8 | ... | ... | -0.059624 |
| -0.059463 | ... | ... | 0.9 | -0.4 | 0.6 | 32900 | 22.1 | 3.4 | 18.7 | ... | ... | -0.0566 |
| -0.056163 | 0.8 | 0.6 | 0.9 | -0.4 | 0.5 | 33000 | 23.1 | 3.5 | 19.6 | 23.2 | 23.2 | -0.057382 |
| -0.056819 | ... | ... | 0.8 | -0.3 | 0.5 | 33100 | 24.1 | 3.5 | 20.6 | ... | ... | -0.054032 |
| -0.053167 | ... | ... | 0.7 | -0.3 | 0.5 | 33200 | 25 | 3.6 | 21.5 | ... | ... | -0.050426 |
| -0.049235 | ... | ... | 0.7 | -0.3 | 0.4 | 33300 | 26 | 3.6 | 22.4 | ... | ... | -0.051048 |
| -0.04972 | ... | ... | 0.6 | -0.2 | 0.4 | 33400 | 27 | 3.6 | 23.4 | ... | ... | -0.047113 |
| -0.045418 | 0.6 | 0.4 | 0.6 | -0.2 | 0.4 | 33500 | 27.9 | 3.6 | 24.3 | ... | ... | -0.042899 |
| -0.045822 | ... | ... | 0.5 | -0.2 | 0.4 | 33600 | 28.9 | 3.7 | 25.3 | ... | ... | -0.043392 |
| -0.03662 | 0.4 | 0.3 | 0.4 | -0.2 | 0.3 | 34000 | 32.8 | 3.7 | 29.2 | ... | ... | -0.034698 |
| -0.031826 | ... | ... | 0.3 | -0.1 | 0.2 | 34500 | 37.8 | 3.7 | 34.1 | ... | ... | -0.030694 |
| -0.026077 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 35000 | 42.7 | 3.8 | 39 | 41.2 | 41.2 | -0.02598 |
| -0.019288 | ... | ... | 0.2 | -0.1 | 0.1 | 35500 | 47.7 | 3.8 | 43.9 | ... | ... | -0.020567 |
| -0.019661 | ... | ... | 0.2 | -0.1 | 0.1 | 36000 | 52.7 | 3.8 | 48.9 | ... | ... | -0.021967 |
| -0.020003 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 57.7 | 3.8 | 53.9 | ... | ... | -0.023362 |
| -0.020317 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 62.7 | 3.8 | 58.9 | ... | ... | -0.024753 |
| -0.020609 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 67.6 | 3.8 | 63.8 | ... | ... | -0.018501 |
| -0.011791 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 72.6 | 3.8 | 68.8 | ... | ... | -0.019867 |
| -0.011924 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 77.6 | 3.8 | 73.8 | ... | ... | -0.021233 |
| -0.012047 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 82.6 | 3.8 | 78.8 | ... | ... | -0.022599 |
| -0.012163 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 87.6 | 3.8 | 83.8 | ... | ... | -0.023964 |
| -0.012273 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 92.6 | 3.8 | 88.8 | ... | ... | -0.025328 |
| -0.012477 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 102.6 | 3.8 | 98.8 | ... | ... | -0.028054 |
| -0.012661 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 112.6 | 3.8 | 108.8 | ... | ... | -0.030778 |
| -0.012833 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 122.6 | 3.8 | 118.8 | ... | ... | -0.033499 |
| -0.012988 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 132.6 | 3.8 | 128.8 | ... | ... | -0.036218 |
| -0.013134 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 142.6 | 3.8 | 138.8 | ... | ... | -0.038935 |
| -0.013269 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 152.6 | 3.8 | 148.8 | ... | ... | -0.041649 |
| -0.013397 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 162.6 | 3.8 | 158.8 | ... | ... | -0.04436 |
| -0.013515 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 172.6 | 3.8 | 168.8 | ... | ... | -0.04707 |
| -0.013628 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 182.6 | 3.8 | 178.8 | ... | ... | -0.049776 |
| -0.013736 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 192.6 | 3.8 | 188.8 | ... | ... | -0.05248 |
| -0.013837 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 202.6 | 3.8 | 198.8 | ... | ... | -0.05518 |
| -0.013933 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 212.6 | 3.8 | 208.8 | ... | ... | -0.057876 |
| -0.014025 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 222.6 | 3.8 | 218.8 | ... | ... | -0.06057 |
| -0.014113 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 232.6 | 3.8 | 228.8 | ... | ... | -0.063261 |
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.