Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.081446 | ... | ... | 266 | -3.1 | 262.9 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.026544 |
| -0.080601 | ... | ... | 262 | -3.1 | 258.9 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.02655 |
| -0.05591 | ... | ... | 175 | -3.1 | 171.9 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.025558 |
| -0.054337 | ... | ... | 170 | -3.1 | 166.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.025459 |
| -0.052757 | ... | ... | 165 | -3.1 | 161.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.025352 |
| -0.051171 | ... | ... | 160 | -3.1 | 156.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.025242 |
| -0.049579 | ... | ... | 155 | -3.1 | 151.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.025129 |
| -0.047981 | ... | ... | 150 | -3.1 | 146.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.02501 |
| -0.046378 | ... | ... | 145 | -3.1 | 141.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.024884 |
| -0.04477 | ... | ... | 140 | -3.1 | 136.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.024754 |
| -0.04316 | ... | ... | 135 | -3.1 | 131.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.02462 |
| -0.041545 | ... | ... | 130 | -3.1 | 126.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.024478 |
| -0.039928 | ... | ... | 125 | -3.1 | 121.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.02433 |
| -0.038308 | ... | ... | 120 | -3.1 | 116.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.024177 |
| -0.035059 | ... | ... | 110 | -3.1 | 106.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.023846 |
| -0.031801 | ... | ... | 100 | -3.1 | 96.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.023481 |
| -0.030169 | ... | ... | 95 | -3.1 | 91.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.023283 |
| -0.028535 | ... | ... | 90 | -3.1 | 86.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.023077 |
| -0.0269 | ... | ... | 85 | -3.1 | 81.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.022855 |
| -0.025263 | ... | ... | 80 | -3.1 | 76.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.022619 |
| -0.023625 | ... | ... | 75 | -3.1 | 71.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.02237 |
| -0.021986 | ... | ... | 70 | -3.1 | 66.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.022102 |
| -0.020347 | ... | ... | 65.1 | -3.2 | 61.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.021813 |
| -0.018706 | ... | ... | 60.1 | -3.2 | 56.9 | 26000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.021502 |
| -0.033002 | ... | ... | 55.1 | -3.1 | 52 | 26500 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | -0.021161 |
| -0.03126 | ... | ... | 50.1 | -3.2 | 47 | 27000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.036553 |
| -0.043314 | ... | ... | 45.2 | -3.2 | 42 | 27500 | 0.1 | -0.1 | 0.2 | 0.2 | 0.1 | -0.035756 |
| -0.042908 | ... | ... | 44.2 | -3.2 | 41 | 27600 | 0.2 | -0.1 | 0.2 | ... | ... | -0.049145 |
| -0.042088 | ... | ... | 42.2 | -3.2 | 39 | 27800 | 0.2 | -0.1 | 0.2 | ... | ... | -0.048631 |
| -0.041256 | ... | ... | 40.2 | -3.2 | 37 | 28000 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | -0.048093 |
| -0.040835 | ... | ... | 39.2 | -3.2 | 36 | 28100 | 0.2 | -0.1 | 0.2 | ... | ... | -0.047813 |
| -0.040412 | ... | ... | 38.2 | -3.2 | 35 | 28200 | 0.2 | -0.1 | 0.2 | ... | ... | -0.047526 |
| -0.052153 | ... | ... | 37.2 | -3.1 | 34.1 | 28300 | 0.2 | -0.1 | 0.2 | ... | ... | -0.047231 |
| -0.051648 | ... | ... | 36.2 | -3.1 | 33.1 | 28400 | 0.2 | -0.1 | 0.2 | ... | ... | -0.046928 |
| -0.051136 | ... | ... | 35.2 | -3.2 | 32.1 | 28500 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | -0.046616 |
| -0.050617 | ... | ... | 34.2 | -3.2 | 31.1 | 28600 | 0.2 | -0.1 | 0.2 | ... | ... | -0.046295 |
| -0.05009 | ... | ... | 33.2 | -3.2 | 30.1 | 28700 | 0.2 | -0.1 | 0.2 | ... | ... | -0.045964 |
| -0.049554 | ... | ... | 32.2 | -3.2 | 29.1 | 28800 | 0.2 | -0.1 | 0.3 | ... | ... | -0.057027 |
| -0.04901 | ... | ... | 31.2 | -3.2 | 28.1 | 28900 | 0.2 | -0.1 | 0.3 | ... | ... | -0.056568 |
| -0.059201 | 27 | 27 | 30.3 | -3.2 | 27.1 | 29000 | 0.2 | -0.1 | 0.3 | ... | ... | -0.056095 |
| -0.05854 | ... | ... | 29.3 | -3.2 | 26.1 | 29100 | 0.2 | -0.1 | 0.3 | ... | ... | -0.055605 |
| -0.057864 | ... | ... | 28.3 | -3.2 | 25.1 | 29200 | 0.3 | -0.1 | 0.3 | ... | ... | -0.065314 |
| -0.066973 | ... | ... | 27.3 | -3.2 | 24.2 | 29300 | 0.3 | -0.1 | 0.3 | ... | ... | -0.06467 |
| -0.075339 | ... | ... | 26.3 | -3.1 | 23.2 | 29400 | 0.3 | -0.1 | 0.4 | ... | ... | -0.073413 |
| -0.074384 | ... | ... | 25.4 | -3.2 | 22.2 | 29500 | 0.4 | -0.1 | 0.4 | 0.5 | 0.5 | -0.081431 |
| -0.081939 | ... | ... | 24.4 | -3.2 | 21.3 | 29600 | 0.4 | -0.1 | 0.4 | ... | ... | -0.080454 |
| -0.088872 | ... | ... | 23.5 | -3.2 | 20.3 | 29700 | 0.4 | -0.1 | 0.5 | 0.5 | 0.5 | -0.087645 |
| -0.095219 | ... | ... | 22.5 | -3.2 | 19.4 | 29800 | 0.5 | -0.1 | 0.5 | 0.5 | 0.5 | -0.094213 |
| -0.101002 | ... | ... | 21.6 | -3.2 | 18.4 | 29900 | 0.6 | 0 | 0.6 | 0.6 | 0.5 | -0.107311 |
| -0.112947 | 17.3 | 17.3 | 20.6 | -3.1 | 17.5 | 30000 | 0.6 | -0.1 | 0.7 | 0.7 | 0.6 | -0.112369 |
| -0.117325 | ... | ... | 19.7 | -3.2 | 16.6 | 30100 | 0.7 | 0 | 0.7 | 0.8 | 0.7 | -0.123178 |
| -0.127139 | ... | ... | 18.8 | -3.2 | 15.7 | 30200 | 0.8 | 0 | 0.8 | 0.8 | 0.8 | -0.132728 |
| -0.141221 | ... | ... | 17.9 | -3.1 | 14.8 | 30300 | 0.9 | 0 | 0.9 | 1.2 | 1.2 | -0.141096 |
| -0.14836 | ... | ... | 17 | -3.1 | 13.9 | 30400 | 1 | 0 | 1 | 1.4 | 1 | -0.14833 |
| -0.159163 | 14 | 14 | 16.1 | -3.1 | 13.1 | 30500 | 1.2 | 0.1 | 1.1 | 1.5 | 1.5 | -0.159228 |
| -0.172649 | ... | ... | 15.2 | -3 | 12.3 | 30600 | 1.4 | 0.1 | 1.3 | 1.3 | 1.3 | -0.172794 |
| -0.179838 | ... | ... | 14.4 | -3 | 11.4 | 30700 | 1.6 | 0.2 | 1.4 | 1.5 | 1.4 | -0.184085 |
| -0.193016 | ... | ... | 13.6 | -2.9 | 10.7 | 30800 | 1.8 | 0.2 | 1.6 | 1.8 | 1.6 | -0.193244 |
| -0.203595 | ... | ... | 12.8 | -2.9 | 9.9 | 30900 | 2 | 0.3 | 1.8 | ... | ... | -0.203841 |
| -0.211712 | ... | ... | 12 | -2.8 | 9.2 | 31000 | 2.3 | 0.3 | 2 | 2.7 | 2.2 | -0.21196 |
| -0.22049 | ... | ... | 11.2 | -2.8 | 8.5 | 31100 | 2.6 | 0.4 | 2.2 | ... | ... | -0.223779 |
| -0.229419 | ... | ... | 10.5 | -2.7 | 7.8 | 31200 | 2.9 | 0.5 | 2.5 | 2.9 | 2.8 | -0.229633 |
| -0.23811 | ... | ... | 9.8 | -2.6 | 7.2 | 31300 | 3.3 | 0.6 | 2.8 | 3 | 3 | -0.238293 |
| -0.24367 | ... | ... | 9.1 | -2.5 | 6.6 | 31400 | 3.7 | 0.7 | 3.1 | 3.4 | 3.3 | -0.243812 |
| -0.248728 | 7.2 | 7.2 | 8.4 | -2.4 | 6.1 | 31500 | 4.2 | 0.8 | 3.4 | 4.6 | 4.2 | -0.248824 |
| -0.250645 | ... | ... | 7.8 | -2.3 | 5.5 | 31600 | 4.6 | 0.8 | 3.8 | 4.8 | 4.7 | -0.250692 |
| -0.251931 | ... | ... | 7.2 | -2.2 | 5 | 31700 | 5.1 | 0.9 | 4.2 | ... | ... | -0.251926 |
| -0.252578 | 4.8 | 4.8 | 6.7 | -2.1 | 4.6 | 31800 | 5.7 | 1 | 4.7 | 5.4 | 5.1 | -0.252522 |
| -0.250126 | ... | ... | 6.1 | -2 | 4.1 | 31900 | 6.2 | 1.1 | 5.1 | 6.5 | 5.5 | -0.25002 |
| -0.247183 | 4.1 | 4 | 5.6 | -1.9 | 3.7 | 32000 | 6.8 | 1.2 | 5.6 | ... | ... | -0.247032 |
| -0.241227 | ... | ... | 5.2 | -1.9 | 3.3 | 32100 | 7.4 | 1.3 | 6.2 | ... | ... | -0.241036 |
| -0.237946 | ... | ... | 4.7 | -1.7 | 3 | 32200 | 8.1 | 1.4 | 6.7 | ... | ... | -0.234837 |
| -0.229037 | ... | ... | 4.3 | -1.6 | 2.7 | 32300 | 8.8 | 1.5 | 7.3 | ... | ... | -0.228792 |
| -0.223613 | ... | ... | 3.9 | -1.5 | 2.4 | 32400 | 9.5 | 1.6 | 7.9 | ... | ... | -0.220113 |
| -0.212439 | ... | ... | 3.5 | -1.4 | 2.1 | 32500 | 10.2 | 1.7 | 8.5 | ... | ... | -0.212183 |
| -0.205832 | ... | ... | 3.2 | -1.3 | 1.9 | 32600 | 11 | 1.9 | 9.2 | ... | ... | -0.205586 |
| -0.197281 | 2.8 | 2.8 | 2.9 | -1.2 | 1.7 | 32700 | 11.8 | 2 | 9.9 | ... | ... | -0.19706 |
| -0.186727 | ... | ... | 2.6 | -1.1 | 1.5 | 32800 | 12.6 | 2 | 10.6 | ... | ... | -0.186551 |
| -0.178623 | ... | ... | 2.4 | -1 | 1.4 | 32900 | 13.5 | 2.1 | 11.4 | ... | ... | -0.1785 |
| -0.168967 | 1.2 | 1.2 | 2.1 | -0.9 | 1.2 | 33000 | 14.3 | 2.2 | 12.1 | ... | ... | -0.168919 |
| -0.16284 | ... | ... | 1.9 | -0.8 | 1.1 | 33100 | 15.2 | 2.3 | 12.9 | ... | ... | -0.157744 |
| -0.150245 | ... | ... | 1.7 | -0.8 | 1 | 33200 | 16.1 | 2.4 | 13.7 | ... | ... | -0.150396 |
| -0.147519 | ... | ... | 1.6 | -0.7 | 0.9 | 33300 | 17 | 2.4 | 14.6 | ... | ... | -0.14201 |
| -0.138276 | 1 | 1 | 1.4 | -0.6 | 0.8 | 33400 | 17.9 | 2.5 | 15.4 | ... | ... | -0.138654 |
| -0.127912 | ... | ... | 1.3 | -0.6 | 0.7 | 33500 | 18.8 | 2.6 | 16.3 | ... | ... | -0.128461 |
| -0.123211 | ... | ... | 1.2 | -0.5 | 0.7 | 33600 | 19.8 | 2.6 | 17.2 | ... | ... | -0.123901 |
| -0.118018 | ... | ... | 1.1 | -0.5 | 0.6 | 33700 | 20.7 | 2.7 | 18.1 | ... | ... | -0.118867 |
| -0.11233 | ... | ... | 1 | -0.4 | 0.6 | 33800 | 21.7 | 2.7 | 19 | ... | ... | -0.113358 |
| -0.106137 | ... | ... | 0.9 | -0.4 | 0.5 | 33900 | 22.6 | 2.7 | 19.9 | ... | ... | -0.107368 |
| -0.107408 | 0.8 | 0.6 | 0.8 | -0.3 | 0.5 | 34000 | 23.6 | 2.8 | 20.8 | ... | ... | -0.100882 |
| -0.100538 | ... | ... | 0.8 | -0.3 | 0.5 | 34100 | 24.6 | 2.8 | 21.8 | ... | ... | -0.102114 |
| -0.086731 | ... | ... | 0.6 | -0.3 | 0.4 | 34500 | 28.5 | 2.9 | 25.6 | ... | ... | -0.089171 |
| -0.06986 | 0.4 | 0.3 | 0.5 | -0.2 | 0.3 | 35000 | 33.4 | 3 | 30.4 | ... | ... | -0.073652 |
| -0.060674 | ... | ... | 0.4 | -0.2 | 0.2 | 35500 | 38.3 | 3 | 35.3 | ... | ... | -0.065831 |
| -0.062327 | 0.3 | 0.3 | 0.3 | -0.1 | 0.2 | 36000 | 43.3 | 3 | 40.3 | ... | ... | -0.056539 |
| -0.050824 | ... | ... | 0.3 | -0.1 | 0.2 | 36500 | 48.3 | 3 | 45.3 | ... | ... | -0.058771 |
| -0.051854 | ... | ... | 0.3 | -0.1 | 0.2 | 37000 | 53.2 | 3 | 50.2 | ... | ... | -0.047713 |
| -0.052797 | ... | ... | 0.2 | -0.1 | 0.2 | 37500 | 58.2 | 3.1 | 55.2 | ... | ... | -0.049603 |
| -0.038676 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 38000 | 63.2 | 3.1 | 60.1 | ... | ... | -0.036871 |
| -0.022174 | ... | ... | 0.2 | -0.1 | 0.1 | 38500 | 68.2 | 3.1 | 65.1 | ... | ... | -0.038576 |
| -0.022438 | ... | ... | 0.1 | -0.1 | 0.1 | 39000 | 73.1 | 3.1 | 70.1 | ... | ... | -0.02403 |
| -0.02292 | ... | ... | 0.1 | -0.1 | 0.1 | 40000 | 83.1 | 3.1 | 80.1 | ... | ... | -0.027312 |
| -0.023348 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 93.1 | 3.1 | 90 | ... | ... | -0.030591 |
| -0.023734 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 103.1 | 3.1 | 100 | ... | ... | -0.033869 |
| -0.024082 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 113.1 | 3.1 | 110 | ... | ... | -0.037145 |
| -0.024408 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 123.1 | 3.1 | 120 | ... | ... | -0.040418 |
| -0.0247 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 133.1 | 3.1 | 130 | ... | ... | -0.043689 |
| -0.024978 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 143.1 | 3.1 | 140 | ... | ... | -0.046958 |
| -0.025234 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 153.1 | 3.1 | 150 | ... | ... | -0.050224 |
| -0.025475 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 163.1 | 3.1 | 160 | ... | ... | -0.053487 |
| -0.025701 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 173.1 | 3.1 | 170 | ... | ... | -0.056748 |
| -0.025915 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 183.1 | 3.1 | 180 | ... | ... | -0.060006 |
| -0.02612 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 193.1 | 3.1 | 190 | ... | ... | -0.063261 |
| -0.026311 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 203.1 | 3.1 | 200 | ... | ... | -0.066513 |
| -0.026492 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 213.1 | 3.1 | 210 | ... | ... | -0.069763 |
| -0.026667 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 223.1 | 3.1 | 220 | ... | ... | -0.073009 |
| -0.026836 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 233.1 | 3.1 | 230 | ... | ... | -0.076253 |
| -0.026995 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 243.1 | 3.1 | 240 | ... | ... | -0.079495 |
| -0.027148 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 253.1 | 3.1 | 250 | ... | ... | -0.082733 |
| -0.027297 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 263.1 | 3.1 | 260 | ... | ... | -0.08597 |
| -0.027437 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 273.1 | 3.1 | 270 | ... | ... | -0.089204 |
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.