Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00946 | ... | ... | 136.8 | 0.6 | 137.4 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.012361 |
| -0.007834 | ... | ... | 131.8 | 0.6 | 132.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.012296 |
| -0.006186 | ... | ... | 126.8 | 0.6 | 127.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.012228 |
| -0.004511 | ... | ... | 121.8 | 0.6 | 122.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.012157 |
| -0.002802 | ... | ... | 116.8 | 0.6 | 117.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.012081 |
| -0.001054 | ... | ... | 111.8 | 0.6 | 112.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.012003 |
| 0.000744 | ... | ... | 106.8 | 0.6 | 107.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.01192 |
| 0.002611 | ... | ... | 101.8 | 0.6 | 102.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.011832 |
| 0.004579 | ... | ... | 96.8 | 0.6 | 97.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.011741 |
| 0.006709 | ... | ... | 91.8 | 0.6 | 92.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011644 |
| 0.009221 | ... | ... | 86.8 | 0.6 | 87.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.011542 |
| 0.009539 | ... | ... | 81.8 | 0.6 | 82.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.011433 |
| 0.008962 | ... | ... | 76.8 | 0.6 | 77.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.011317 |
| 0.008384 | ... | ... | 71.8 | 0.6 | 72.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.011195 |
| 0.007807 | ... | ... | 66.8 | 0.6 | 67.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.011062 |
| 0.007229 | ... | ... | 61.8 | 0.6 | 62.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.01092 |
| 0.006652 | ... | ... | 56.8 | 0.6 | 57.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.010766 |
| 0.006075 | ... | ... | 51.8 | 0.6 | 52.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.010598 |
| 0.005497 | ... | ... | 46.8 | 0.6 | 47.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.010415 |
| 0.00492 | ... | ... | 41.8 | 0.6 | 42.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.010211 |
| 0.004342 | ... | ... | 36.8 | 0.6 | 37.4 | 24000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.009984 |
| 0.003765 | 32.1 | 32.1 | 31.9 | 0.6 | 32.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.009725 |
| 0.003187 | ... | ... | 26.9 | 0.6 | 27.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.016415 |
| 0.001934 | ... | ... | 22 | 0.6 | 22.6 | 25500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.026905 |
| -0.017355 | 20.3 | 20.3 | 17.2 | 0.6 | 17.7 | 26000 | 0.4 | 0 | 0.4 | 0.4 | 0.4 | -0.038418 |
| -0.021951 | ... | ... | 16.2 | 0.6 | 16.8 | 26100 | 0.4 | 0 | 0.4 | 0.4 | 0.4 | -0.041696 |
| -0.030281 | ... | ... | 15.3 | 0.6 | 15.9 | 26200 | 0.5 | -0.1 | 0.5 | 0.5 | 0.5 | -0.044639 |
| -0.033608 | ... | ... | 14.4 | 0.6 | 14.9 | 26300 | 0.6 | -0.1 | 0.6 | ... | ... | -0.05058 |
| -0.040101 | ... | ... | 13.5 | 0.6 | 14 | 26400 | 0.6 | -0.1 | 0.7 | ... | ... | -0.0527 |
| -0.045697 | ... | ... | 12.6 | 0.6 | 13.1 | 26500 | 0.7 | -0.1 | 0.8 | ... | ... | -0.05741 |
| -0.053356 | ... | ... | 11.7 | 0.6 | 12.3 | 26600 | 0.9 | -0.1 | 1 | ... | ... | -0.064067 |
| -0.057206 | ... | ... | 10.9 | 0.5 | 11.4 | 26700 | 1 | -0.1 | 1.1 | 0.8 | 0.8 | -0.069664 |
| -0.065122 | ... | ... | 10.1 | 0.5 | 10.6 | 26800 | 1.2 | -0.2 | 1.3 | ... | ... | -0.074278 |
| -0.071566 | ... | ... | 9.3 | 0.5 | 9.8 | 26900 | 1.4 | -0.2 | 1.5 | ... | ... | -0.07998 |
| -0.078596 | ... | ... | 8.6 | 0.5 | 9 | 27000 | 1.6 | -0.2 | 1.8 | 1.6 | 1 | -0.086301 |
| -0.08405 | ... | ... | 7.8 | 0.5 | 8.3 | 27100 | 1.9 | -0.1 | 2 | 2 | 1.9 | -0.092848 |
| -0.089634 | ... | ... | 7.1 | 0.5 | 7.6 | 27200 | 2.2 | -0.2 | 2.4 | 2.2 | 1.7 | -0.097763 |
| -0.095042 | 7.3 | 7.3 | 6.5 | 0.5 | 6.9 | 27300 | 2.6 | -0.2 | 2.7 | 2.5 | 1.7 | -0.102591 |
| -0.100052 | ... | ... | 5.9 | 0.5 | 6.3 | 27400 | 2.9 | -0.2 | 3.1 | ... | ... | -0.105752 |
| -0.104521 | 7.7 | 5.1 | 5.3 | 0.5 | 5.8 | 27500 | 3.4 | -0.2 | 3.5 | 2.7 | 2.1 | -0.109911 |
| -0.107111 | ... | ... | 4.8 | 0.5 | 5.2 | 27600 | 3.8 | -0.2 | 4 | ... | ... | -0.112279 |
| -0.109135 | ... | ... | 4.3 | 0.5 | 4.7 | 27700 | 4.3 | -0.2 | 4.5 | ... | ... | -0.114158 |
| -0.109344 | 5.1 | 3.9 | 3.8 | 0.4 | 4.2 | 27800 | 4.8 | -0.2 | 5 | 3.7 | 3.5 | -0.114302 |
| -0.11027 | ... | ... | 3.4 | 0.4 | 3.8 | 27900 | 5.4 | -0.2 | 5.6 | ... | ... | -0.11524 |
| -0.109486 | 3.1 | 3.1 | 3.1 | 0.4 | 3.4 | 28000 | 6 | -0.3 | 6.3 | 4.3 | 4.3 | -0.114543 |
| -0.108359 | 3.9 | 3.1 | 2.8 | 0.3 | 3.1 | 28100 | 6.7 | -0.3 | 6.9 | 4.7 | 4.7 | -0.113576 |
| -0.10707 | 2.8 | 2.6 | 2.5 | 0.3 | 2.8 | 28200 | 7.4 | -0.3 | 7.7 | ... | ... | -0.112511 |
| -0.104346 | 3.3 | 3 | 2.2 | 0.3 | 2.5 | 28300 | 8.1 | -0.3 | 8.4 | ... | ... | -0.110085 |
| -0.101784 | ... | ... | 2 | 0.3 | 2.2 | 28400 | 8.8 | -0.4 | 9.2 | ... | ... | -0.107873 |
| -0.099681 | 2.7 | 1.7 | 1.8 | 0.3 | 2 | 28500 | 9.6 | -0.4 | 10 | 8.9 | 8.9 | -0.10615 |
| -0.096541 | ... | ... | 1.6 | 0.3 | 1.8 | 28600 | 10.4 | -0.4 | 10.8 | ... | ... | -0.103456 |
| -0.094316 | 2.2 | 2.2 | 1.4 | 0.3 | 1.7 | 28700 | 11.2 | -0.4 | 11.6 | ... | ... | -0.0998 |
| -0.089225 | ... | ... | 1.3 | 0.2 | 1.5 | 28800 | 12.1 | -0.4 | 12.5 | ... | ... | -0.097178 |
| -0.087512 | 1.5 | 1.3 | 1.2 | 0.2 | 1.4 | 28900 | 12.9 | -0.5 | 13.4 | ... | ... | -0.093827 |
| -0.082925 | 1.5 | 1 | 1.1 | 0.2 | 1.2 | 29000 | 13.8 | -0.5 | 14.3 | 11.9 | 11.9 | -0.09199 |
| -0.080037 | ... | ... | 1 | 0.2 | 1.1 | 29100 | 14.7 | -0.5 | 15.2 | ... | ... | -0.089674 |
| -0.076627 | 1 | 1 | 0.9 | 0.1 | 1 | 29200 | 15.6 | -0.5 | 16.1 | ... | ... | -0.08689 |
| -0.075479 | 1.2 | 0.9 | 0.8 | 0.2 | 1 | 29300 | 16.5 | -0.5 | 17 | ... | ... | -0.083642 |
| -0.071174 | 0.9 | 0.9 | 0.8 | 0.1 | 0.9 | 29400 | 17.5 | -0.5 | 17.9 | ... | ... | -0.082646 |
| -0.069413 | 1 | 0.9 | 0.7 | 0.1 | 0.8 | 29500 | 18.4 | -0.5 | 18.9 | 15.8 | 15.8 | -0.078608 |
| -0.067411 | 1 | 1 | 0.7 | 0.1 | 0.8 | 29600 | 19.3 | -0.5 | 19.8 | ... | ... | -0.077071 |
| -0.065172 | 1 | 0.8 | 0.6 | 0.1 | 0.7 | 29700 | 20.3 | -0.5 | 20.8 | ... | ... | -0.075324 |
| -0.062697 | 0.9 | 0.8 | 0.6 | 0.1 | 0.7 | 29800 | 21.2 | -0.6 | 21.8 | ... | ... | -0.073373 |
| -0.059985 | 0.8 | 0.8 | 0.6 | 0.1 | 0.6 | 29900 | 22.2 | -0.5 | 22.7 | ... | ... | -0.074465 |
| -0.060748 | 0.8 | 0.6 | 0.5 | 0.1 | 0.6 | 30000 | 23.2 | -0.5 | 23.7 | 24.1 | 20.3 | -0.072229 |
| -0.057715 | 0.7 | 0.7 | 0.5 | 0.1 | 0.6 | 30100 | 24.1 | -0.6 | 24.7 | ... | ... | -0.069798 |
| -0.058372 | 0.7 | 0.7 | 0.5 | 0.1 | 0.6 | 30200 | 25.1 | -0.5 | 25.6 | ... | ... | -0.070704 |
| -0.051928 | 0.6 | 0.5 | 0.4 | 0.1 | 0.5 | 30500 | 28 | -0.6 | 28.6 | ... | ... | -0.065881 |
| -0.049621 | 0.5 | 0.4 | 0.3 | 0.1 | 0.4 | 31000 | 32.9 | -0.6 | 33.5 | 31.7 | 30 | -0.061272 |
| -0.041294 | 0.5 | 0.5 | 0.3 | 0.1 | 0.3 | 31500 | 37.9 | -0.6 | 38.4 | ... | ... | -0.059761 |
| -0.036922 | 0.4 | 0.3 | 0.2 | 0.1 | 0.3 | 32000 | 42.8 | -0.6 | 43.4 | 43.5 | 39.8 | -0.057639 |
| -0.03178 | 0.4 | 0.3 | 0.2 | 0 | 0.2 | 32500 | 47.8 | -0.6 | 48.3 | ... | ... | -0.054991 |
| -0.032461 | 0.3 | 0.2 | 0.2 | 0.1 | 0.2 | 33000 | 52.7 | -0.6 | 53.3 | ... | ... | -0.051873 |
| -0.026314 | ... | ... | 0.1 | 0.1 | 0.2 | 33500 | 57.7 | -0.6 | 58.3 | ... | ... | -0.048326 |
| -0.019284 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 62.7 | -0.6 | 63.3 | ... | ... | -0.050097 |
| -0.019562 | 0.2 | 0.1 | 0.1 | 0 | 0.1 | 34500 | 67.6 | -0.6 | 68.2 | ... | ... | -0.046047 |
| -0.011194 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 72.6 | -0.6 | 73.2 | ... | ... | -0.047697 |
| -0.011319 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 77.6 | -0.6 | 78.2 | ... | ... | -0.04933 |
| -0.011436 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 36000 | 82.6 | -0.6 | 83.2 | ... | ... | -0.050949 |
| -0.011548 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 36500 | 87.6 | -0.6 | 88.2 | ... | ... | -0.052555 |
| -0.011651 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 92.6 | -0.6 | 93.2 | ... | ... | -0.054151 |
| -0.011751 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 37500 | 97.6 | -0.6 | 98.2 | ... | ... | -0.055736 |
| -0.011846 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 102.6 | -0.6 | 103.2 | ... | ... | -0.057313 |
| -0.011935 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 107.6 | -0.6 | 108.2 | ... | ... | -0.058881 |
| -0.01202 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 112.6 | -0.6 | 113.2 | ... | ... | -0.060444 |
| -0.012103 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 117.6 | -0.6 | 118.2 | ... | ... | -0.061999 |
| -0.012183 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 122.6 | -0.6 | 123.2 | ... | ... | -0.063548 |
| -0.012258 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 127.6 | -0.6 | 128.2 | ... | ... | -0.065092 |
| -0.012331 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 132.6 | -0.6 | 133.2 | ... | ... | -0.066632 |
| -0.012401 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 137.6 | -0.6 | 138.2 | ... | ... | -0.068166 |
| -0.012469 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 142.6 | -0.6 | 143.2 | ... | ... | -0.069697 |
| -0.012534 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 147.6 | -0.6 | 148.2 | ... | ... | -0.071224 |
| -0.012597 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 152.6 | -0.6 | 153.2 | ... | ... | -0.072747 |
| -0.012659 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 157.6 | -0.6 | 158.2 | ... | ... | -0.074266 |
| -0.012719 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 162.6 | -0.6 | 163.2 | ... | ... | -0.075781 |
| -0.012776 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 167.6 | -0.6 | 168.2 | ... | ... | -0.077294 |
| -0.012831 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 172.6 | -0.6 | 173.2 | ... | ... | -0.078804 |
| -0.012937 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 182.6 | -0.6 | 183.2 | ... | ... | -0.081815 |
| -0.01304 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 192.6 | -0.6 | 193.2 | ... | ... | -0.084817 |
| -0.013135 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 202.6 | -0.6 | 203.2 | ... | ... | -0.087808 |
| -0.013226 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 212.6 | -0.6 | 213.2 | ... | ... | -0.09079 |
| -0.013314 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 222.6 | -0.6 | 223.2 | ... | ... | -0.093764 |
| -0.013396 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 232.6 | -0.6 | 233.2 | ... | ... | -0.096731 |
| -0.013476 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 242.6 | -0.6 | 243.2 | ... | ... | -0.09969 |
| -0.013553 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 252.6 | -0.6 | 253.2 | ... | ... | -0.102643 |
| -0.013627 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 262.6 | -0.6 | 263.2 | ... | ... | -0.105589 |
| -0.013697 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 272.6 | -0.6 | 273.2 | ... | ... | -0.108527 |
| -0.013764 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 282.6 | -0.6 | 283.2 | ... | ... | -0.111458 |
| -0.01383 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 292.6 | -0.6 | 293.2 | ... | ... | -0.114384 |
| -0.013894 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 302.6 | -0.6 | 303.2 | ... | ... | -0.117305 |
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.