Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.303596 | ... | ... | 156.2 | 3.6 | 159.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.252962 |
| -0.300647 | ... | ... | 151.2 | 3.6 | 154.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.251857 |
| -0.297638 | ... | ... | 146.2 | 3.6 | 149.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.250714 |
| -0.294578 | ... | ... | 141.2 | 3.6 | 144.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.24952 |
| -0.291481 | ... | ... | 136.2 | 3.6 | 139.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.248251 |
| -0.288345 | ... | ... | 131.2 | 3.6 | 134.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.246939 |
| -0.285141 | ... | ... | 126.2 | 3.6 | 129.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.245585 |
| -0.281878 | ... | ... | 121.2 | 3.6 | 124.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.244149 |
| -0.278571 | ... | ... | 116.2 | 3.6 | 119.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.242653 |
| -0.275215 | ... | ... | 111.2 | 3.6 | 114.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.241102 |
| -0.271761 | ... | ... | 106.2 | 3.6 | 109.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.239455 |
| -0.268246 | ... | ... | 101.2 | 3.6 | 104.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.237721 |
| -0.261003 | ... | ... | 91.2 | 3.6 | 94.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.233998 |
| -0.253407 | ... | ... | 81.2 | 3.6 | 84.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.229874 |
| -0.249425 | ... | ... | 76.2 | 3.6 | 79.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.227585 |
| -0.245316 | ... | ... | 71.2 | 3.6 | 74.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.225187 |
| -0.241091 | ... | ... | 66.2 | 3.6 | 69.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.22261 |
| -0.236676 | ... | ... | 61.2 | 3.6 | 64.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.219852 |
| -0.232089 | ... | ... | 56.2 | 3.6 | 59.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.216856 |
| -0.227242 | ... | ... | 51.2 | 3.6 | 54.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.21365 |
| -0.222165 | ... | ... | 46.2 | 3.6 | 49.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.210081 |
| -0.216724 | ... | ... | 41.2 | 3.6 | 44.8 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.206205 |
| -0.210898 | ... | ... | 36.2 | 3.6 | 39.8 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.201875 |
| -0.204559 | 34 | 34 | 31.2 | 3.6 | 34.8 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.196966 |
| -0.197534 | ... | ... | 26.2 | 3.6 | 29.8 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.191353 |
| -0.189588 | ... | ... | 21.2 | 3.6 | 24.8 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.184754 |
| -0.1823 | ... | ... | 17.2 | 3.6 | 20.8 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.178484 |
| -0.180323 | ... | ... | 16.2 | 3.6 | 19.8 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.176731 |
| -0.17826 | ... | ... | 15.2 | 3.6 | 18.8 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.17492 |
| -0.176072 | ... | ... | 14.2 | 3.6 | 17.8 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.172993 |
| -0.173822 | ... | ... | 13.2 | 3.6 | 16.8 | 28800 | 0.1 | 0 | 0.1 | ... | ... | -0.170953 |
| -0.171451 | ... | ... | 12.2 | 3.6 | 15.8 | 28900 | 0.1 | 0 | 0.1 | ... | ... | -0.168832 |
| -0.168928 | ... | ... | 11.2 | 3.6 | 14.8 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.166538 |
| -0.166305 | ... | ... | 10.2 | 3.6 | 13.8 | 29100 | 0.1 | 0 | 0.1 | ... | ... | -0.164122 |
| -0.16347 | ... | ... | 9.2 | 3.6 | 12.8 | 29200 | 0.1 | 0 | 0.1 | ... | ... | -0.161523 |
| -0.160483 | ... | ... | 8.2 | 3.6 | 11.8 | 29300 | 0.1 | -0.1 | 0.1 | ... | ... | -0.158734 |
| -0.157235 | ... | ... | 7.3 | 3.5 | 10.8 | 29400 | 0.1 | -0.1 | 0.2 | ... | ... | -0.155706 |
| -0.153749 | ... | ... | 6.3 | 3.5 | 9.8 | 29500 | 0.1 | -0.2 | 0.2 | ... | ... | -0.152421 |
| -0.149926 | ... | ... | 5.4 | 3.4 | 8.8 | 29600 | 0.1 | -0.2 | 0.3 | ... | ... | -0.148785 |
| -0.145704 | ... | ... | 4.5 | 3.3 | 7.8 | 29700 | 0.1 | -0.3 | 0.4 | ... | ... | -0.144756 |
| -0.237468 | ... | ... | 3.7 | 3.1 | 6.8 | 29800 | 0.1 | -0.5 | 0.6 | 0.1 | 0.1 | -0.236956 |
| -0.22767 | ... | ... | 3 | 2.9 | 5.8 | 29900 | 0.2 | -0.7 | 0.9 | ... | ... | -0.305818 |
| -0.355902 | 5.2 | 3.8 | 2.3 | 2.6 | 4.9 | 30000 | 0.2 | -1 | 1.2 | 0.5 | 0.4 | -0.35578 |
| -0.439308 | ... | ... | 1.8 | 2.3 | 4 | 30100 | 0.3 | -1.4 | 1.7 | 0.5 | 0.5 | -0.439304 |
| -0.563429 | 1.9 | 1.8 | 1.3 | 1.9 | 3.2 | 30200 | 0.5 | -1.7 | 2.2 | 0.9 | 0.7 | -0.563491 |
| -0.646192 | ... | ... | 1 | 1.5 | 2.5 | 30300 | 0.8 | -2.1 | 2.9 | 1.1 | 0.9 | -0.646259 |
| -0.697601 | 2 | 1.4 | 0.7 | 1.1 | 1.8 | 30400 | 1.1 | -2.5 | 3.6 | ... | ... | -0.697634 |
| -0.719904 | 1.6 | 0.9 | 0.5 | 0.8 | 1.3 | 30500 | 1.6 | -2.8 | 4.4 | 3 | 1.7 | -0.719889 |
| -0.684605 | 1.1 | 0.7 | 0.4 | 0.5 | 0.9 | 30600 | 2.2 | -3.1 | 5.3 | ... | ... | -0.684548 |
| -0.640909 | ... | ... | 0.3 | 0.4 | 0.7 | 30700 | 3 | -3.3 | 6.2 | ... | ... | -0.640835 |
| -0.55922 | ... | ... | 0.2 | 0.3 | 0.5 | 30800 | 3.8 | -3.4 | 7.1 | ... | ... | -0.559169 |
| -0.460178 | ... | ... | 0.2 | 0.2 | 0.3 | 30900 | 4.6 | -3.5 | 8.1 | ... | ... | -0.460205 |
| -0.3684 | 0.3 | 0.3 | 0.2 | 0.1 | 0.2 | 31000 | 5.5 | -3.5 | 9 | ... | ... | -0.368565 |
| -0.314303 | ... | ... | 0.1 | 0.1 | 0.2 | 31100 | 6.5 | -3.6 | 10 | ... | ... | -0.314634 |
| -0.242171 | ... | ... | 0.1 | 0 | 0.1 | 31200 | 7.4 | -3.6 | 11 | ... | ... | -0.242762 |
| -0.250061 | ... | ... | 0.1 | 0 | 0.1 | 31300 | 8.4 | -3.6 | 12 | ... | ... | -0.250791 |
| -0.151008 | ... | ... | 0.1 | -0.1 | 0.1 | 31400 | 9.4 | -3.7 | 13 | ... | ... | -0.152257 |
| -0.154419 | ... | ... | 0.1 | -0.1 | 0.1 | 31500 | 10.4 | -3.6 | 14 | ... | ... | -0.155876 |
| -0.157562 | ... | ... | 0.1 | 0 | 0.1 | 31600 | 11.4 | -3.6 | 15 | ... | ... | -0.159213 |
| -0.160424 | ... | ... | 0.1 | 0 | 0.1 | 31700 | 12.4 | -3.6 | 16 | ... | ... | -0.162293 |
| -0.163116 | ... | ... | 0.1 | 0 | 0.1 | 31800 | 13.4 | -3.6 | 17 | 14.4 | 14.4 | -0.165193 |
| -0.16558 | ... | ... | 0.1 | 0 | 0.1 | 31900 | 14.4 | -3.6 | 18 | ... | ... | -0.167897 |
| -0.167935 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 15.4 | -3.6 | 19 | ... | ... | -0.170457 |
| -0.170119 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 16.4 | -3.6 | 20 | ... | ... | -0.172897 |
| -0.172186 | ... | ... | 0.1 | 0 | 0.1 | 32200 | 17.4 | -3.6 | 21 | ... | ... | -0.175181 |
| -0.174174 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 18.4 | -3.6 | 22 | ... | ... | -0.177397 |
| -0.176018 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 19.4 | -3.6 | 23 | ... | ... | -0.179514 |
| -0.177788 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 20.4 | -3.6 | 24 | ... | ... | -0.181519 |
| -0.179511 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 21.4 | -3.6 | 25 | ... | ... | -0.183465 |
| -0.181121 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 22.4 | -3.6 | 26 | ... | ... | -0.185367 |
| -0.182663 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 23.4 | -3.6 | 27 | ... | ... | -0.187165 |
| -0.184165 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 24.4 | -3.6 | 28 | ... | ... | -0.188906 |
| -0.18562 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 25.4 | -3.6 | 29 | ... | ... | -0.190604 |
| -0.186993 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 26.4 | -3.6 | 30 | 27.3 | 27.3 | -0.192279 |
| -0.188319 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 27.4 | -3.6 | 31 | ... | ... | -0.193873 |
| -0.189604 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 28.4 | -3.6 | 32 | ... | ... | -0.195425 |
| -0.190877 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 29.4 | -3.6 | 33 | ... | ... | -0.196939 |
| -0.19208 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 30.4 | -3.6 | 34 | ... | ... | -0.198422 |
| -0.193244 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 31.4 | -3.6 | 35 | ... | ... | -0.199888 |
| -0.197602 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 35.4 | -3.6 | 39 | ... | ... | -0.205358 |
| -0.20243 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 40.4 | -3.6 | 44 | ... | ... | -0.21164 |
| -0.206715 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 45.4 | -3.6 | 49 | ... | ... | -0.217413 |
| -0.210553 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 50.4 | -3.6 | 54 | ... | ... | -0.222823 |
| -0.214092 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 55.4 | -3.6 | 59 | ... | ... | -0.227862 |
| -0.217264 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 60.4 | -3.6 | 64 | ... | ... | -0.232707 |
| -0.220273 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 65.4 | -3.6 | 69 | ... | ... | -0.237279 |
| -0.22299 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 70.4 | -3.6 | 74 | ... | ... | -0.241677 |
| -0.225583 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 75.4 | -3.6 | 79 | ... | ... | -0.245945 |
| -0.227988 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 80.4 | -3.6 | 84 | ... | ... | -0.250034 |
| -0.230249 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 85.4 | -3.6 | 89 | ... | ... | -0.254018 |
| -0.232401 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 90.4 | -3.6 | 94 | ... | ... | -0.257897 |
| -0.234426 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 95.4 | -3.6 | 99 | ... | ... | -0.261675 |
| -0.238211 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 105.4 | -3.6 | 109 | ... | ... | -0.26902 |
| -0.241622 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 115.4 | -3.6 | 119 | ... | ... | -0.276014 |
| -0.244795 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 125.4 | -3.6 | 129 | ... | ... | -0.282868 |
| -0.247679 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 135.4 | -3.6 | 139 | ... | ... | -0.28947 |
| -0.250417 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 145.4 | -3.6 | 149 | ... | ... | -0.295923 |
| -0.252933 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 155.4 | -3.6 | 159 | ... | ... | -0.302242 |
| -0.255321 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 165.4 | -3.6 | 168.9 | ... | ... | -0.308432 |
| -0.257526 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 175.4 | -3.6 | 178.9 | ... | ... | -0.314536 |
| -0.25965 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 185.4 | -3.6 | 188.9 | ... | ... | -0.320561 |
| -0.261681 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 195.4 | -3.6 | 198.9 | ... | ... | -0.32645 |
| -0.263551 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 205.4 | -3.6 | 208.9 | ... | ... | -0.332279 |
| -0.265348 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 215.4 | -3.6 | 218.9 | ... | ... | -0.338057 |
| -0.26709 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 225.4 | -3.6 | 228.9 | ... | ... | -0.343786 |
| -0.268738 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 235.3 | -3.6 | 238.9 | ... | ... | -0.117 |
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.