Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.070491 | ... | ... | 267.6 | -0.8 | 266.8 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.014769 |
| -0.069856 | ... | ... | 263.6 | -0.8 | 262.8 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.014773 |
| -0.049317 | ... | ... | 176.6 | -0.8 | 175.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.01424 |
| -0.047972 | ... | ... | 171.6 | -0.8 | 170.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.014186 |
| -0.04662 | ... | ... | 166.6 | -0.8 | 165.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.01413 |
| -0.04526 | ... | ... | 161.6 | -0.8 | 160.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.01407 |
| -0.043894 | ... | ... | 156.6 | -0.8 | 155.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.014008 |
| -0.042522 | ... | ... | 151.6 | -0.8 | 150.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.013944 |
| -0.041146 | ... | ... | 146.6 | -0.8 | 145.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.013877 |
| -0.039765 | ... | ... | 141.6 | -0.8 | 140.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.013807 |
| -0.03838 | ... | ... | 136.6 | -0.8 | 135.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.013734 |
| -0.036991 | ... | ... | 131.6 | -0.8 | 130.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.013659 |
| -0.035598 | ... | ... | 126.6 | -0.8 | 125.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.013578 |
| -0.034202 | ... | ... | 121.6 | -0.8 | 120.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.013495 |
| -0.031402 | ... | ... | 111.6 | -0.8 | 110.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.013319 |
| -0.028591 | ... | ... | 101.6 | -0.8 | 100.8 | 22000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.013124 |
| -0.027183 | ... | ... | 96.6 | -0.8 | 95.8 | 22500 | 0.1 | -0.1 | 0.1 | ... | ... | -0.013017 |
| -0.025773 | ... | ... | 91.7 | -0.9 | 90.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.022929 |
| -0.032511 | ... | ... | 86.7 | -0.8 | 85.9 | 23500 | 0.1 | -0.1 | 0.2 | ... | ... | -0.022703 |
| -0.031085 | ... | ... | 81.7 | -0.8 | 80.9 | 24000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.022462 |
| -0.029656 | ... | ... | 76.7 | -0.9 | 75.9 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.030868 |
| -0.03582 | ... | ... | 71.7 | -0.8 | 70.9 | 25000 | 0.2 | -0.1 | 0.2 | ... | ... | -0.030466 |
| -0.041478 | ... | ... | 66.8 | -0.8 | 66 | 25500 | 0.2 | -0.1 | 0.3 | ... | ... | -0.037807 |
| -0.039915 | ... | ... | 61.8 | -0.9 | 61 | 26000 | 0.3 | 0 | 0.3 | ... | ... | -0.044376 |
| -0.044979 | ... | ... | 56.8 | -0.8 | 56 | 26500 | 0.3 | -0.1 | 0.3 | 0.3 | 0.3 | -0.043574 |
| -0.049525 | ... | ... | 51.9 | -0.8 | 51.1 | 27000 | 0.3 | -0.1 | 0.4 | 0.4 | 0.4 | -0.049214 |
| -0.053535 | 46.3 | 46.3 | 47 | -0.9 | 46.1 | 27500 | 0.4 | -0.1 | 0.4 | ... | ... | -0.054142 |
| -0.053123 | ... | ... | 46 | -0.9 | 45.1 | 27600 | 0.4 | 0 | 0.4 | ... | ... | -0.059655 |
| -0.057883 | ... | ... | 44 | -0.9 | 43.2 | 27800 | 0.4 | -0.1 | 0.5 | ... | ... | -0.059013 |
| -0.062319 | ... | ... | 42 | -0.8 | 41.2 | 28000 | 0.5 | -0.1 | 0.5 | 0.5 | 0.5 | -0.063784 |
| -0.061823 | ... | ... | 41.1 | -0.9 | 40.2 | 28100 | 0.5 | -0.1 | 0.5 | ... | ... | -0.063398 |
| -0.06132 | ... | ... | 40.1 | -0.9 | 39.2 | 28200 | 0.5 | -0.1 | 0.5 | ... | ... | -0.063004 |
| -0.06081 | ... | ... | 39.1 | -0.9 | 38.2 | 28300 | 0.5 | -0.1 | 0.6 | 0.6 | 0.6 | -0.0626 |
| -0.065346 | ... | ... | 38.1 | -0.9 | 37.3 | 28400 | 0.5 | -0.1 | 0.6 | ... | ... | -0.067299 |
| -0.064786 | ... | ... | 37.1 | -0.9 | 36.3 | 28500 | 0.5 | -0.1 | 0.6 | 0.6 | 0.6 | -0.066833 |
| -0.064216 | ... | ... | 36.1 | -0.9 | 35.3 | 28600 | 0.5 | -0.1 | 0.6 | 0.6 | 0.6 | -0.066357 |
| -0.068435 | ... | ... | 35.2 | -0.9 | 34.3 | 28700 | 0.6 | -0.1 | 0.6 | 0.7 | 0.7 | -0.070702 |
| -0.067807 | ... | ... | 34.2 | -0.9 | 33.3 | 28800 | 0.6 | -0.1 | 0.6 | 0.6 | 0.6 | -0.070157 |
| -0.067167 | ... | ... | 33.2 | -0.9 | 32.3 | 28900 | 0.6 | -0.1 | 0.7 | ... | ... | -0.069596 |
| -0.071063 | 34.4 | 28.3 | 32.2 | -0.9 | 31.4 | 29000 | 0.6 | -0.1 | 0.7 | 0.8 | 0.6 | -0.073587 |
| -0.070354 | ... | ... | 31.3 | -0.9 | 30.4 | 29100 | 0.6 | -0.1 | 0.7 | 0.6 | 0.6 | -0.072947 |
| -0.073978 | ... | ... | 30.3 | -0.9 | 29.4 | 29200 | 0.7 | -0.1 | 0.7 | ... | ... | -0.076645 |
| -0.073192 | ... | ... | 29.3 | -0.9 | 28.4 | 29300 | 0.7 | -0.1 | 0.8 | ... | ... | -0.075917 |
| -0.07654 | ... | ... | 28.3 | -0.9 | 27.5 | 29400 | 0.7 | -0.1 | 0.8 | ... | ... | -0.079319 |
| -0.079678 | 23.9 | 21.8 | 27.4 | -0.9 | 26.5 | 29500 | 0.7 | -0.1 | 0.8 | 0.9 | 0.8 | -0.078493 |
| -0.078731 | ... | ... | 26.4 | -0.9 | 25.5 | 29600 | 0.8 | -0.1 | 0.9 | 0.9 | 0.9 | -0.081595 |
| -0.081585 | ... | ... | 25.5 | -0.9 | 24.6 | 29700 | 0.8 | -0.1 | 0.9 | 0.9 | 0.9 | -0.084476 |
| -0.084229 | ... | ... | 24.5 | -0.9 | 23.6 | 29800 | 0.9 | -0.1 | 1 | 1 | 1 | -0.087137 |
| -0.08666 | ... | ... | 23.6 | -0.9 | 22.7 | 29900 | 0.9 | -0.1 | 1 | 1.3 | 1.3 | -0.089578 |
| -0.088878 | 22.7 | 21 | 22.6 | -0.9 | 21.7 | 30000 | 1 | -0.1 | 1.1 | 1.4 | 1 | -0.091797 |
| -0.09088 | ... | ... | 21.7 | -0.9 | 20.8 | 30100 | 1 | -0.1 | 1.1 | 1.4 | 1.4 | -0.093793 |
| -0.095831 | ... | ... | 20.7 | -0.9 | 19.9 | 30200 | 1.1 | -0.1 | 1.2 | 1.5 | 1.2 | -0.095561 |
| -0.09728 | ... | ... | 19.8 | -0.9 | 18.9 | 30300 | 1.2 | -0.1 | 1.3 | ... | ... | -0.100142 |
| -0.101412 | ... | ... | 18.9 | -0.9 | 18 | 30400 | 1.3 | -0.1 | 1.3 | 1.5 | 1.5 | -0.104229 |
| -0.105066 | ... | ... | 18 | -0.9 | 17.1 | 30500 | 1.4 | -0.1 | 1.4 | 2 | 1.5 | -0.107832 |
| -0.110862 | ... | ... | 17.1 | -0.9 | 16.3 | 30600 | 1.5 | -0.1 | 1.6 | 2.4 | 2.4 | -0.110952 |
| -0.115916 | ... | ... | 16.3 | -0.9 | 15.4 | 30700 | 1.6 | -0.1 | 1.7 | 1.7 | 1.7 | -0.116075 |
| -0.117908 | ... | ... | 15.4 | -0.9 | 14.5 | 30800 | 1.8 | -0.1 | 1.8 | 2.6 | 1.8 | -0.120459 |
| -0.123871 | ... | ... | 14.6 | -0.9 | 13.7 | 30900 | 1.9 | -0.1 | 2 | 2 | 2 | -0.124117 |
| -0.126781 | 13.5 | 12 | 13.7 | -0.9 | 12.9 | 31000 | 2.1 | -0.1 | 2.2 | 3.4 | 2.2 | -0.129151 |
| -0.132944 | ... | ... | 12.9 | -0.8 | 12.1 | 31100 | 2.3 | 0 | 2.3 | 3.4 | 3 | -0.133235 |
| -0.137955 | 10.6 | 10.6 | 12.1 | -0.8 | 11.4 | 31200 | 2.6 | 0 | 2.6 | 4.3 | 3.5 | -0.138253 |
| -0.141847 | ... | ... | 11.4 | -0.8 | 10.6 | 31300 | 2.8 | 0 | 2.8 | 2.5 | 2.5 | -0.142139 |
| -0.144631 | ... | ... | 10.7 | -0.8 | 9.9 | 31400 | 3.1 | 0.1 | 3.1 | 3.6 | 3.5 | -0.146588 |
| -0.149509 | 7.3 | 7.3 | 10 | -0.8 | 9.2 | 31500 | 3.4 | 0.1 | 3.4 | 5.4 | 3.5 | -0.149763 |
| -0.152987 | ... | ... | 9.3 | -0.8 | 8.6 | 31600 | 3.8 | 0.1 | 3.7 | 5.5 | 3.1 | -0.15474 |
| -0.158043 | 6.2 | 6.2 | 8.7 | -0.7 | 8 | 31700 | 4.2 | 0.2 | 4.1 | 6.5 | 4.1 | -0.158227 |
| -0.160124 | 5.8 | 5.8 | 8.1 | -0.7 | 7.4 | 31800 | 4.6 | 0.2 | 4.5 | 4 | 4 | -0.160264 |
| -0.162177 | ... | ... | 7.5 | -0.6 | 6.9 | 31900 | 5.1 | 0.2 | 4.9 | ... | ... | -0.162269 |
| -0.162751 | 6.7 | 4.5 | 7 | -0.7 | 6.3 | 32000 | 5.5 | 0.2 | 5.4 | 8 | 5.4 | -0.162792 |
| -0.163225 | ... | ... | 6.4 | -0.6 | 5.8 | 32100 | 6 | 0.2 | 5.8 | ... | ... | -0.163215 |
| -0.162204 | ... | ... | 6 | -0.7 | 5.3 | 32200 | 6.5 | 0.2 | 6.4 | ... | ... | -0.162142 |
| -0.161081 | 3.5 | 3.5 | 5.5 | -0.7 | 4.9 | 32300 | 7.1 | 0.2 | 6.9 | ... | ... | -0.160969 |
| -0.159912 | 4.5 | 4.5 | 5.1 | -0.7 | 4.5 | 32400 | 7.7 | 0.2 | 7.5 | ... | ... | -0.159754 |
| -0.1588 | 4.4 | 2.9 | 4.7 | -0.6 | 4.1 | 32500 | 8.3 | 0.2 | 8.1 | 9.5 | 7 | -0.1586 |
| -0.156347 | 3.7 | 3.7 | 4.4 | -0.6 | 3.8 | 32600 | 9 | 0.2 | 8.8 | ... | ... | -0.15611 |
| -0.152543 | 3.8 | 2.7 | 4 | -0.6 | 3.4 | 32700 | 9.6 | 0.2 | 9.4 | ... | ... | -0.152276 |
| -0.149055 | 3.1 | 3.1 | 3.7 | -0.6 | 3.1 | 32800 | 10.3 | 0.2 | 10.1 | ... | ... | -0.147067 |
| -0.144317 | 2.4 | 2 | 3.4 | -0.6 | 2.8 | 32900 | 11 | 0.2 | 10.8 | ... | ... | -0.144016 |
| -0.140184 | 4 | 1.9 | 3.2 | -0.6 | 2.6 | 33000 | 11.8 | 0.3 | 11.5 | ... | ... | -0.13988 |
| -0.136932 | 3.5 | 1.9 | 2.9 | -0.6 | 2.4 | 33100 | 12.6 | 0.3 | 12.3 | 14.6 | 14.6 | -0.136633 |
| -0.132769 | 2.1 | 2.1 | ... | ... | 2.2 | 33200 | 13.4 | ... | ... | ... | ... | -0.132487 |
| -0.127684 | 1.9 | 1.7 | ... | ... | 2 | 33300 | 14.2 | ... | ... | ... | ... | -0.127432 |
| -0.121649 | 1.8 | 1.7 | ... | ... | 1.8 | 33400 | 15 | ... | ... | ... | ... | -0.121446 |
| -0.117134 | 2 | 1.3 | 2.1 | -0.5 | 1.6 | 33500 | 15.8 | 0.4 | 15.5 | ... | ... | -0.116984 |
| -0.111889 | 1.5 | 1.5 | ... | ... | 1.5 | 33600 | 16.7 | ... | ... | ... | ... | -0.11181 |
| -0.108678 | ... | ... | ... | ... | 1.4 | 33700 | 17.5 | ... | ... | ... | ... | -0.105902 |
| -0.102067 | ... | ... | ... | ... | 1.2 | 33800 | 18.4 | ... | ... | ... | ... | -0.102167 |
| -0.09617 | 1.2 | 1 | 1.4 | -0.4 | 1.1 | 34000 | 20.2 | 0.5 | 19.8 | ... | ... | -0.09327 |
| -0.08104 | 0.8 | 0.8 | 1 | -0.2 | 0.8 | 34500 | 24.9 | 0.6 | 24.3 | ... | ... | -0.078154 |
| -0.068064 | 0.7 | 0.5 | 0.7 | -0.2 | 0.6 | 35000 | 29.7 | 0.7 | 29.1 | ... | ... | -0.065442 |
| -0.061069 | 0.6 | 0.6 | 0.6 | -0.1 | 0.5 | 35500 | 34.6 | 0.7 | 33.9 | ... | ... | -0.058915 |
| -0.052212 | 0.6 | 0.4 | 0.5 | -0.1 | 0.4 | 36000 | 39.5 | 0.7 | 38.8 | ... | ... | -0.050747 |
| -0.047702 | ... | ... | 0.4 | -0.1 | 0.3 | 36500 | 44.5 | 0.8 | 43.7 | ... | ... | -0.047035 |
| -0.042411 | ... | ... | 0.4 | -0.1 | 0.3 | 37000 | 49.4 | 0.8 | 48.7 | ... | ... | -0.042717 |
| -0.036337 | ... | ... | 0.3 | -0.1 | 0.2 | 37500 | 54.4 | 0.7 | 53.7 | ... | ... | -0.037827 |
| -0.03701 | 0.3 | 0.3 | 0.3 | -0.1 | 0.2 | 38000 | 59.3 | 0.7 | 58.6 | 62.1 | 62.1 | -0.032372 |
| -0.030345 | 0.2 | 0.1 | 0.2 | -0.1 | 0.2 | 39000 | 69.3 | 0.8 | 68.6 | ... | ... | -0.035363 |
| -0.022393 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 40000 | 79.3 | 0.8 | 78.5 | 76.5 | 76.5 | -0.030651 |
| -0.022874 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 41000 | 89.2 | 0.8 | 88.5 | ... | ... | -0.025348 |
| -0.0131 | ... | ... | 0.1 | -0.1 | 0.1 | 42000 | 99.2 | 0.8 | 98.4 | ... | ... | -0.028181 |
| -0.013301 | ... | ... | 0.1 | -0.1 | 0.1 | 43000 | 109.2 | 0.8 | 108.4 | ... | ... | -0.031013 |
| -0.013487 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 119.2 | 0.8 | 118.4 | ... | ... | -0.033843 |
| -0.013656 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 129.2 | 0.8 | 128.4 | ... | ... | -0.03667 |
| -0.013814 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 139.2 | 0.8 | 138.4 | ... | ... | -0.039494 |
| -0.013961 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 149.2 | 0.8 | 148.4 | ... | ... | -0.042316 |
| -0.014098 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 159.2 | 0.8 | 158.4 | ... | ... | -0.045136 |
| -0.014227 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 169.2 | 0.8 | 168.4 | ... | ... | -0.047953 |
| -0.014348 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 179.2 | 0.8 | 178.4 | ... | ... | -0.050767 |
| -0.014464 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 189.2 | 0.8 | 188.4 | ... | ... | -0.053579 |
| -0.014574 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 199.2 | 0.8 | 198.4 | ... | ... | -0.056387 |
| -0.014675 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 209.2 | 0.8 | 208.4 | ... | ... | -0.059192 |
| -0.014774 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 219.2 | 0.8 | 218.4 | ... | ... | -0.061995 |
| -0.01487 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 229.2 | 0.8 | 228.4 | ... | ... | -0.064794 |
| -0.01496 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 239.2 | 0.8 | 238.4 | ... | ... | -0.067591 |
| -0.015046 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 249.2 | 0.8 | 248.4 | ... | ... | -0.070385 |
| -0.01513 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 259.2 | 0.8 | 258.4 | ... | ... | -0.073176 |
| -0.01521 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 269.2 | 0.8 | 268.4 | ... | ... | -0.075964 |
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.