Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.155262 | ... | ... | 162.4 | 0 | 162.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.014069 |
| -0.153639 | ... | ... | 157.4 | 0 | 157.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.014009 |
| -0.151979 | ... | ... | 152.4 | 0 | 152.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.013946 |
| -0.15028 | ... | ... | 147.4 | 0 | 147.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.013881 |
| -0.148542 | ... | ... | 142.4 | 0 | 142.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.013811 |
| -0.146766 | ... | ... | 137.4 | 0 | 137.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.013739 |
| -0.144949 | ... | ... | 132.4 | 0 | 132.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.013665 |
| -0.143091 | ... | ... | 127.4 | 0 | 127.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.013587 |
| -0.141191 | ... | ... | 122.4 | 0 | 122.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.013505 |
| -0.139246 | ... | ... | 117.4 | 0 | 117.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.01342 |
| -0.137254 | ... | ... | 112.4 | 0 | 112.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.013331 |
| -0.135212 | ... | ... | 107.4 | 0 | 107.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.013236 |
| -0.130965 | ... | ... | 97.4 | 0 | 97.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.013033 |
| -0.126467 | ... | ... | 87.4 | 0 | 87.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.012808 |
| -0.124108 | ... | ... | 82.4 | 0 | 82.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.012685 |
| -0.121665 | ... | ... | 77.4 | 0 | 77.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.012553 |
| -0.119128 | ... | ... | 72.4 | 0 | 72.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.012415 |
| -0.116484 | ... | ... | 67.4 | 0 | 67.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.021687 |
| -0.118574 | ... | ... | 62.5 | 0 | 62.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.021377 |
| -0.115557 | ... | ... | 57.5 | 0 | 57.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.021041 |
| -0.112364 | ... | ... | 52.5 | 0 | 52.5 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.028625 |
| -0.113385 | ... | ... | 47.5 | 0 | 47.5 | 26000 | 0.2 | 0 | 0.2 | ... | ... | -0.028037 |
| -0.109583 | ... | ... | 42.5 | 0 | 42.5 | 26500 | 0.2 | 0.1 | 0.2 | 0.2 | 0.2 | -0.034343 |
| -0.109502 | ... | ... | 37.6 | 0 | 37.6 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.033394 |
| -0.104766 | ... | ... | 32.6 | 0 | 32.6 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.032316 |
| -0.103057 | ... | ... | 27.6 | 0 | 27.6 | 28000 | 0.4 | 0.1 | 0.3 | 0.4 | 0.4 | -0.047503 |
| -0.106514 | ... | ... | 22.8 | 0 | 22.8 | 28500 | 0.4 | 0 | 0.4 | 0.6 | 0.4 | -0.049729 |
| 0.001662 | 15.8 | 15.8 | 18 | -2.3 | 15.8 | 29000 | 0.7 | 0.1 | 0.6 | 1 | 0.7 | -0.065707 |
| 0 | ... | ... | ... | ... | ... | 29200 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 29300 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 29400 | 1.1 | ... | ... | 1.5 | 1.1 | -0.084537 |
| -0.010391 | 11.7 | 11.6 | 13.5 | -1.9 | 11.7 | 29500 | 1.3 | 0.1 | 1.2 | 1.8 | 1.3 | -0.092825 |
| -0.12604 | ... | ... | 12.7 | 0 | 12.7 | 29600 | 1.8 | 0.5 | 1.3 | 1.8 | 1.8 | -0.11561 |
| -0.130127 | ... | ... | 11.9 | 0 | 11.9 | 29700 | 2.3 | 0.8 | 1.5 | 2.3 | 1.5 | -0.130403 |
| -0.133267 | ... | ... | 11.1 | 0 | 11.1 | 29800 | 2.3 | 0.6 | 1.7 | 2.3 | 2.3 | -0.127873 |
| -0.13723 | ... | ... | 10.3 | 0 | 10.3 | 29900 | 2.6 | 0.7 | 1.9 | 2.6 | 2.6 | -0.133943 |
| -0.093509 | 9 | 8.3 | 9.6 | -1.3 | 8.3 | 30000 | 2.6 | 0.5 | 2.2 | 3.3 | 2 | -0.128361 |
| -0.143325 | ... | ... | 8.9 | 0 | 8.9 | 30100 | 3.6 | 1.1 | 2.5 | 3.6 | 2.4 | -0.153106 |
| -0.102432 | 6.8 | 6.8 | 8.2 | -1.4 | 6.8 | 30200 | 2.9 | 0.1 | 2.8 | 4 | 2.9 | -0.125266 |
| -0.112846 | 8.1 | 6.2 | 7.6 | -1.2 | 6.4 | 30300 | 3.3 | 0.2 | 3.2 | 3.3 | 3.3 | -0.129714 |
| -0.111876 | 5.6 | 5.6 | 7 | -1.4 | 5.6 | 30400 | 4.8 | 1.3 | 3.6 | 4.8 | 4.6 | -0.163933 |
| -0.11632 | 5.1 | 5.1 | 6.4 | -1.3 | 5.1 | 30500 | 4.4 | 0.5 | 4 | 5.4 | 3.7 | -0.141762 |
| -0.124167 | 4.8 | 4.6 | 5.9 | -1.1 | 4.8 | 30600 | 4.9 | 0.5 | 4.5 | 5.8 | 4.9 | -0.143611 |
| -0.152082 | ... | ... | 5.3 | 0 | 5.3 | 30700 | 5.1 | 0.2 | 4.9 | 5.1 | 5.1 | -0.134063 |
| -0.122641 | 3.8 | 3.8 | 4.9 | -1.1 | 3.8 | 30800 | 5.8 | 0.3 | 5.5 | 6 | 4.9 | -0.138001 |
| -0.117418 | 3.3 | 3.3 | 4.4 | -1.2 | 3.3 | 30900 | 6.4 | 0.4 | 6 | 6.4 | 5.5 | -0.137477 |
| -0.118996 | 3.4 | 3 | 4 | -1 | 3 | 31000 | 6.9 | 0.3 | 6.6 | 8.1 | 6.7 | -0.1338 |
| -0.145422 | ... | ... | 3.6 | 0 | 3.6 | 31100 | 7.2 | 0 | 7.2 | ... | ... | -0.120456 |
| -0.112657 | 2.4 | 2.4 | 3.3 | -0.9 | 2.4 | 31200 | 7.9 | 0 | 7.9 | ... | ... | -0.115817 |
| -0.137386 | ... | ... | 2.9 | 0 | 2.9 | 31300 | 9.3 | 0.8 | 8.5 | 9.3 | 9.3 | -0.137133 |
| -0.132861 | ... | ... | 2.6 | 0 | 2.6 | 31400 | 9.2 | 0 | 9.2 | ... | ... | -0.102894 |
| -0.105298 | 2 | 1.7 | 2.4 | -0.6 | 1.8 | 31500 | 10.3 | 0.4 | 10 | 11.4 | 9 | -0.111137 |
| -0.123577 | ... | ... | 2.1 | 0 | 2.1 | 31600 | 10.7 | 0 | 10.7 | ... | ... | -0.089018 |
| -0.09449 | 1.5 | 1.4 | 1.9 | -0.6 | 1.4 | 31700 | 11.5 | 0 | 11.5 | ... | ... | -0.079528 |
| -0.094821 | 1.3 | 1.3 | 1.7 | -0.4 | 1.3 | 31800 | 12.3 | 0 | 12.3 | ... | ... | -0.070879 |
| -0.08685 | 1.7 | 1.1 | 1.5 | -0.4 | 1.1 | 31900 | 13.1 | 0 | 13.1 | ... | ... | -0.063683 |
| -0.080415 | 1.4 | 1 | 1.4 | -0.4 | 1 | 32000 | 16.6 | 2.7 | 13.9 | 16.6 | 14.6 | -0.181976 |
| -0.102074 | 1.3 | 1.3 | 1.2 | 0.1 | 1.3 | 32100 | 14.8 | 0 | 14.8 | ... | ... | -0.041177 |
| -0.089949 | ... | ... | 1.1 | 0 | 1.1 | 32200 | 15.7 | 0 | 15.7 | ... | ... | -0.033235 |
| -0.085523 | ... | ... | 1 | 0 | 1 | 32300 | 16.6 | 0 | 16.6 | ... | ... | -0.023869 |
| -0.073725 | 0.8 | 0.8 | 0.9 | -0.1 | 0.8 | 32400 | 17.5 | 0 | 17.5 | ... | ... | -0.012321 |
| -0.067682 | 0.8 | 0.7 | 0.8 | -0.2 | 0.7 | 32500 | 19.6 | 1.3 | 18.4 | 19.6 | 19 | -0.104349 |
| -0.072446 | ... | ... | 0.7 | 0 | 0.7 | 32600 | 19.3 | 0 | 19.3 | ... | ... | 0.001942 |
| -0.069694 | ... | ... | 0.7 | 0 | 0.7 | 32700 | 20.2 | 0 | 20.2 | ... | ... | 0.002042 |
| -0.05842 | 0.5 | 0.5 | 0.6 | -0.1 | 0.5 | 32800 | 21.2 | 0 | 21.2 | ... | ... | 0.002142 |
| -0.063398 | ... | ... | 0.6 | 0 | 0.6 | 32900 | 22.1 | 0 | 22.1 | ... | ... | 0.002242 |
| -0.050781 | 0.4 | 0.4 | 0.5 | -0.1 | 0.4 | 33000 | 23.1 | 0 | 23.1 | ... | ... | 0.002342 |
| -0.060516 | ... | ... | 0.5 | 0 | 0.5 | 33100 | 24.1 | 0 | 24.1 | ... | ... | 0.002442 |
| -0.056597 | ... | ... | 0.5 | 0 | 0.5 | 33200 | 25 | 0 | 25 | ... | ... | 0.002542 |
| -0.052385 | ... | ... | 0.4 | 0 | 0.4 | 33300 | 26 | 0 | 26 | ... | ... | 0.002642 |
| -0.052883 | ... | ... | 0.4 | 0 | 0.4 | 33400 | 27 | 0 | 27 | ... | ... | 0.002743 |
| -0.042988 | 0.4 | 0.3 | 0.4 | -0.1 | 0.3 | 33500 | 29 | 1.1 | 27.9 | 29 | 29 | -0.073623 |
| -0.048702 | ... | ... | 0.4 | 0 | 0.4 | 33600 | 28.9 | 0 | 28.9 | ... | ... | 0.002943 |
| -0.038874 | ... | ... | 0.3 | 0 | 0.3 | 34000 | 32.8 | 0 | 32.8 | ... | ... | 0.003343 |
| -0.026935 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 34500 | 37.8 | 0 | 37.8 | ... | ... | 0.003844 |
| -0.019996 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 35000 | 42.7 | 0 | 42.7 | ... | ... | 0.004344 |
| -0.020426 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 35500 | 47.7 | 0 | 47.7 | ... | ... | 0.004845 |
| -0.020814 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 52.7 | 0 | 52.7 | ... | ... | 0.005345 |
| -0.02117 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 57.7 | 0 | 57.7 | ... | ... | 0.005845 |
| -0.021498 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 62.7 | 0 | 62.7 | ... | ... | 0.006346 |
| -0.021802 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 67.6 | 0 | 67.6 | ... | ... | 0.006846 |
| -0.01247 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 72.6 | 0 | 72.6 | ... | ... | 0.007347 |
| -0.012608 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 77.6 | 0 | 77.6 | ... | ... | 0.007847 |
| -0.012736 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 82.6 | 0 | 82.6 | ... | ... | 0.008348 |
| -0.012858 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 87.6 | 0 | 87.6 | ... | ... | 0.008848 |
| -0.012973 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 92.6 | 0 | 92.6 | ... | ... | 0.009349 |
| -0.013188 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 102.6 | 0 | 102.6 | ... | ... | 0.01035 |
| -0.01338 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 112.6 | 0 | 112.6 | ... | ... | 0.011351 |
| -0.01356 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 122.6 | 0 | 122.6 | ... | ... | 0.012351 |
| -0.013722 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 132.6 | 0 | 132.6 | ... | ... | 0.013352 |
| -0.013876 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 142.6 | 0 | 142.6 | ... | ... | 0.014353 |
| -0.014018 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 152.6 | 0 | 152.6 | ... | ... | 0.015354 |
| -0.014152 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 162.6 | 0 | 162.6 | ... | ... | 0.016355 |
| -0.014276 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 172.6 | 0 | 172.6 | ... | ... | 0.017356 |
| -0.014395 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 182.6 | 0 | 182.6 | ... | ... | 0.018357 |
| -0.014509 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 192.6 | 0 | 192.6 | ... | ... | 0.019358 |
| -0.014614 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 202.6 | 0 | 202.6 | ... | ... | 0.020359 |
| -0.014715 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 212.6 | 0 | 212.6 | ... | ... | 0.02136 |
| -0.014812 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 222.6 | 0 | 222.6 | ... | ... | 0.022361 |
| -0.014905 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 232.6 | 0 | 232.6 | ... | ... | 0.023362 |
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.