Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.066519 | ... | ... | 233.2 | 0.4 | 233.6 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.02026 |
| -0.064166 | ... | ... | 223.2 | 0.4 | 223.6 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.020205 |
| -0.061677 | ... | ... | 213.2 | 0.4 | 213.6 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.020129 |
| -0.059083 | ... | ... | 203.2 | 0.4 | 203.6 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.020036 |
| -0.056414 | ... | ... | 193.2 | 0.4 | 193.6 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.019926 |
| -0.053684 | ... | ... | 183.2 | 0.4 | 183.6 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.019804 |
| -0.050905 | ... | ... | 173.2 | 0.4 | 173.6 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.019664 |
| -0.048088 | ... | ... | 163.2 | 0.4 | 163.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.019513 |
| -0.046668 | ... | ... | 158.2 | 0.4 | 158.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.019431 |
| -0.045242 | ... | ... | 153.2 | 0.4 | 153.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.019345 |
| -0.04381 | ... | ... | 148.2 | 0.4 | 148.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.019257 |
| -0.042371 | ... | ... | 143.2 | 0.4 | 143.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.019164 |
| -0.040927 | ... | ... | 138.2 | 0.4 | 138.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.019065 |
| -0.039478 | ... | ... | 133.2 | 0.4 | 133.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.018964 |
| -0.038025 | ... | ... | 128.2 | 0.4 | 128.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.018859 |
| -0.036568 | ... | ... | 123.2 | 0.4 | 123.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.018747 |
| -0.035109 | ... | ... | 118.2 | 0.4 | 118.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.018631 |
| -0.033646 | ... | ... | 113.2 | 0.4 | 113.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.018511 |
| -0.032181 | ... | ... | 108.2 | 0.4 | 108.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.018382 |
| -0.030714 | ... | ... | 103.2 | 0.4 | 103.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.018248 |
| -0.029243 | ... | ... | 98.2 | 0.4 | 98.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.018108 |
| -0.027769 | ... | ... | 93.2 | 0.4 | 93.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.017958 |
| -0.026294 | ... | ... | 88.2 | 0.4 | 88.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.017802 |
| -0.024817 | ... | ... | 83.2 | 0.4 | 83.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.017637 |
| -0.023339 | ... | ... | 78.2 | 0.4 | 78.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.017458 |
| -0.02186 | ... | ... | 73.2 | 0.4 | 73.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.017272 |
| -0.02038 | ... | ... | 68.2 | 0.4 | 68.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.01707 |
| -0.018899 | ... | ... | 63.2 | 0.4 | 63.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.016855 |
| -0.017417 | ... | ... | 58.2 | 0.4 | 58.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.016621 |
| -0.015934 | ... | ... | 53.2 | 0.4 | 53.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.016368 |
| -0.01445 | ... | ... | 48.2 | 0.4 | 48.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.01609 |
| -0.012965 | ... | ... | 43.2 | 0.4 | 43.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.015783 |
| -0.011479 | ... | ... | 38.2 | 0.4 | 38.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.015442 |
| -0.021519 | ... | ... | 33.3 | 0.4 | 33.7 | 27000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.015054 |
| -0.019888 | ... | ... | 28.3 | 0.4 | 28.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.025457 |
| -0.01889 | ... | ... | 25.3 | 0.4 | 25.7 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.024873 |
| -0.028136 | ... | ... | 24.3 | 0.4 | 24.7 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.024664 |
| -0.027726 | ... | ... | 23.3 | 0.4 | 23.7 | 28000 | 0.1 | -0.1 | 0.2 | 0.2 | 0.2 | -0.024447 |
| -0.027309 | ... | ... | 22.4 | 0.4 | 22.7 | 28100 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.033213 |
| -0.035304 | ... | ... | 21.4 | 0.4 | 21.8 | 28200 | 0.2 | 0 | 0.2 | 0.3 | 0.2 | -0.032872 |
| -0.034784 | ... | ... | 20.4 | 0.4 | 20.8 | 28300 | 0.2 | -0.1 | 0.2 | ... | ... | -0.032517 |
| -0.03425 | ... | ... | 19.4 | 0.4 | 19.8 | 28400 | 0.2 | -0.1 | 0.3 | ... | ... | -0.040033 |
| -0.041194 | ... | ... | 18.5 | 0.4 | 18.8 | 28500 | 0.2 | -0.1 | 0.3 | 0.3 | 0.3 | -0.039527 |
| -0.040523 | ... | ... | 17.5 | 0.3 | 17.8 | 28600 | 0.3 | -0.1 | 0.4 | 0.5 | 0.5 | -0.046105 |
| -0.046628 | ... | ... | 16.6 | 0.3 | 16.9 | 28700 | 0.3 | -0.2 | 0.4 | 0.7 | 0.5 | -0.045424 |
| -0.052097 | ... | ... | 15.7 | 0.2 | 15.9 | 28800 | 0.4 | -0.2 | 0.5 | 0.6 | 0.6 | -0.057274 |
| -0.062618 | ... | ... | 14.8 | 0.2 | 15 | 28900 | 0.4 | -0.2 | 0.6 | 1.1 | 0.5 | -0.061976 |
| -0.071724 | ... | ... | 13.9 | 0.2 | 14.1 | 29000 | 0.5 | -0.3 | 0.8 | 1.2 | 1.2 | -0.071302 |
| -0.084152 | ... | ... | 13.1 | 0.2 | 13.3 | 29100 | 0.7 | -0.3 | 0.9 | 0.8 | 0.8 | -0.083938 |
| -0.094684 | ... | ... | 12.3 | 0.2 | 12.4 | 29200 | 0.8 | -0.3 | 1.1 | 1.2 | 1 | -0.094613 |
| -0.103553 | ... | ... | 11.5 | 0.1 | 11.6 | 29300 | 1 | -0.3 | 1.3 | 1.2 | 0.8 | -0.107292 |
| -0.114294 | ... | ... | 10.7 | 0.1 | 10.8 | 29400 | 1.2 | -0.3 | 1.5 | 2.4 | 1 | -0.117774 |
| -0.126111 | 14.1 | 10 | 10 | 0.1 | 10 | 29500 | 1.4 | -0.4 | 1.8 | 1.8 | 1 | -0.126283 |
| -0.135562 | ... | ... | 9.3 | 0 | 9.3 | 29600 | 1.7 | -0.4 | 2.1 | 2.1 | 1.8 | -0.135764 |
| -0.145413 | ... | ... | 8.6 | 0 | 8.6 | 29700 | 2 | -0.4 | 2.4 | 1.6 | 1.4 | -0.145628 |
| -0.155199 | ... | ... | 7.9 | 0 | 7.9 | 29800 | 2.3 | -0.5 | 2.8 | 2.7 | 1.7 | -0.155409 |
| -0.164579 | ... | ... | 7.3 | 0 | 7.3 | 29900 | 2.7 | -0.4 | 3.1 | 3.2 | 2 | -0.16477 |
| -0.171238 | 11 | 5.1 | 6.8 | -0.1 | 6.7 | 30000 | 3.1 | -0.5 | 3.6 | 5 | 2.1 | -0.171398 |
| -0.177334 | ... | ... | 6.2 | -0.1 | 6.2 | 30100 | 3.6 | -0.5 | 4 | 3.3 | 2.4 | -0.177456 |
| -0.182757 | ... | ... | 5.7 | -0.1 | 5.7 | 30200 | 4.1 | -0.5 | 4.5 | 4.9 | 2.8 | -0.182834 |
| -0.185568 | ... | ... | 5.3 | -0.1 | 5.2 | 30300 | 4.6 | -0.5 | 5.1 | 5.1 | 4.9 | -0.185598 |
| -0.187764 | 5 | 5 | 4.8 | -0.1 | 4.7 | 30400 | 5.1 | -0.5 | 5.6 | 4 | 3.9 | -0.187745 |
| -0.18942 | 7.2 | 3.8 | 4.4 | -0.1 | 4.3 | 30500 | 5.7 | -0.5 | 6.2 | 6.4 | 4 | -0.189352 |
| -0.188704 | 3.2 | 3.2 | 4.1 | -0.2 | 3.9 | 30600 | 6.3 | -0.6 | 6.9 | ... | ... | -0.18859 |
| -0.1877 | 5.5 | 2.9 | 3.7 | -0.2 | 3.6 | 30700 | 7 | -0.6 | 7.5 | ... | ... | -0.187545 |
| -0.18665 | 2.7 | 2.7 | 3.4 | -0.2 | 3.3 | 30800 | 7.7 | -0.6 | 8.2 | 5.9 | 5.9 | -0.186458 |
| -0.183621 | 4.3 | 4.1 | 3.2 | -0.2 | 3 | 30900 | 8.4 | -0.6 | 8.9 | 6.3 | 6.3 | -0.183401 |
| -0.180991 | 5.2 | 2.2 | 2.9 | -0.2 | 2.7 | 31000 | 9.1 | -0.6 | 9.7 | ... | ... | -0.178382 |
| -0.176649 | 3.8 | 2.2 | 2.7 | -0.2 | 2.5 | 31100 | 9.9 | -0.6 | 10.5 | ... | ... | -0.176395 |
| -0.173244 | 3.6 | 2 | 2.5 | -0.2 | 2.3 | 31200 | 10.6 | -0.6 | 11.2 | ... | ... | -0.170338 |
| -0.168427 | 3.8 | 1.8 | 2.3 | -0.2 | 2.1 | 31300 | 11.4 | -0.6 | 12 | ... | ... | -0.165369 |
| -0.162198 | 3.3 | 2.5 | 2.1 | -0.2 | 1.9 | 31400 | 12.3 | -0.6 | 12.9 | ... | ... | -0.161968 |
| -0.157696 | 3.8 | 1.6 | 1.9 | -0.2 | 1.7 | 31500 | 13.1 | -0.6 | 13.7 | 10.8 | 10.7 | -0.157494 |
| -0.152114 | ... | ... | ... | ... | 1.6 | 31600 | 14 | ... | ... | ... | ... | -0.151954 |
| -0.145442 | ... | ... | ... | ... | 1.4 | 31700 | 14.8 | ... | ... | ... | ... | -0.14534 |
| -0.141409 | ... | ... | ... | ... | 1.3 | 31800 | 15.7 | ... | ... | ... | ... | -0.141365 |
| -0.131195 | 2.6 | 1.1 | 1.3 | -0.2 | 1.1 | 32000 | 17.5 | -0.6 | 18.1 | ... | ... | -0.131312 |
| -0.113524 | 1.9 | 1.2 | 1 | -0.2 | 0.8 | 32500 | 22.2 | -0.6 | 22.8 | ... | ... | -0.109122 |
| -0.097826 | 1.4 | 1.1 | 0.8 | -0.2 | 0.6 | 33000 | 27 | -0.6 | 27.5 | 23.9 | 23.9 | -0.093288 |
| -0.082786 | ... | ... | 0.6 | -0.1 | 0.5 | 33500 | 31.8 | -0.6 | 32.4 | ... | ... | -0.078342 |
| -0.071051 | 0.7 | 0.7 | 0.5 | -0.1 | 0.4 | 34000 | 36.7 | -0.5 | 37.2 | ... | ... | -0.066937 |
| -0.065087 | ... | ... | 0.4 | -0.1 | 0.3 | 34500 | 41.7 | -0.5 | 42.2 | ... | ... | -0.061504 |
| -0.066801 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 46.7 | -0.5 | 47.1 | ... | ... | -0.063836 |
| -0.059302 | ... | ... | 0.3 | -0.1 | 0.3 | 35500 | 51.6 | -0.5 | 52.1 | ... | ... | -0.057137 |
| -0.040366 | ... | ... | 0.3 | -0.1 | 0.2 | 36000 | 56.6 | -0.5 | 57 | ... | ... | -0.049578 |
| -0.041053 | ... | ... | 0.3 | -0.1 | 0.2 | 36500 | 61.5 | -0.5 | 62 | ... | ... | -0.041137 |
| -0.041687 | 0.3 | 0.3 | 0.2 | -0.1 | 0.2 | 37000 | 66.5 | -0.5 | 67 | ... | ... | -0.042757 |
| -0.042279 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 37500 | 71.5 | -0.5 | 72 | ... | ... | -0.044362 |
| -0.03081 | 0.2 | 0.2 | 0.2 | -0.1 | 0.1 | 38000 | 76.5 | -0.5 | 76.9 | ... | ... | -0.034778 |
| -0.031163 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 38500 | 81.5 | -0.5 | 81.9 | ... | ... | -0.036292 |
| -0.031498 | ... | ... | 0.2 | -0.1 | 0.1 | 39000 | 86.5 | -0.4 | 86.9 | ... | ... | -0.037799 |
| -0.017904 | ... | ... | 0.1 | -0.1 | 0.1 | 39500 | 91.4 | -0.5 | 91.9 | ... | ... | -0.027151 |
| -0.018058 | ... | ... | 0.1 | -0.1 | 0.1 | 40000 | 96.4 | -0.5 | 96.9 | ... | ... | -0.028632 |
| -0.018206 | ... | ... | 0.1 | -0.1 | 0.1 | 40500 | 101.4 | -0.5 | 101.9 | ... | ... | -0.030113 |
| -0.018345 | ... | ... | 0.1 | -0.1 | 0.1 | 41000 | 106.4 | -0.4 | 106.8 | ... | ... | -0.031593 |
| -0.018477 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 111.4 | -0.4 | 111.8 | ... | ... | -0.033073 |
| -0.018606 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 116.4 | -0.4 | 116.8 | ... | ... | -0.034553 |
| -0.018731 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 121.4 | -0.4 | 121.8 | ... | ... | -0.036032 |
| -0.018847 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 43000 | 126.4 | -0.4 | 126.8 | ... | ... | -0.037511 |
| -0.018959 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 131.4 | -0.4 | 131.8 | ... | ... | -0.038989 |
| -0.019068 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.4 | -0.4 | 136.8 | ... | ... | -0.040466 |
| -0.019175 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 141.4 | -0.4 | 141.8 | ... | ... | -0.041942 |
| -0.019276 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.4 | -0.4 | 146.8 | ... | ... | -0.043418 |
| -0.019374 | ... | ... | ... | ... | 0.1 | 45500 | 151.4 | ... | ... | ... | ... | -0.044894 |
| -0.019469 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.4 | -0.4 | 156.8 | ... | ... | -0.046368 |
| -0.019651 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.4 | -0.4 | 166.8 | ... | ... | -0.049314 |
| -0.01982 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.4 | -0.4 | 176.8 | ... | ... | -0.052257 |
| -0.019982 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 186.4 | -0.4 | 186.8 | ... | ... | -0.055198 |
| -0.020137 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 196.4 | -0.4 | 196.8 | ... | ... | -0.058135 |
| -0.02028 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 206.4 | -0.4 | 206.8 | ... | ... | -0.06107 |
| -0.020418 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 216.4 | -0.4 | 216.8 | ... | ... | -0.064003 |
| -0.020551 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 226.4 | -0.4 | 226.8 | ... | ... | -0.066933 |
| -0.020677 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 236.4 | -0.4 | 236.8 | ... | ... | -0.069861 |
| -0.020798 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 246.4 | -0.4 | 246.8 | ... | ... | -0.072785 |
| -0.020915 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 256.4 | -0.4 | 256.8 | ... | ... | -0.075707 |
| -0.021028 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 266.4 | -0.4 | 266.8 | ... | ... | -0.078625 |
| -0.021133 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 276.4 | -0.4 | 276.8 | ... | ... | -0.081541 |
| -0.021235 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 286.4 | -0.4 | 286.8 | ... | ... | -0.084454 |
| -0.021336 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 296.4 | -0.4 | 296.8 | ... | ... | -0.087363 |
| -0.021434 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 306.4 | -0.4 | 306.8 | ... | ... | -0.090268 |
| -0.021527 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 316.4 | -0.4 | 316.8 | ... | ... | -0.09317 |
| -0.021617 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 326.4 | -0.4 | 326.8 | ... | ... | -0.09607 |
| -0.021704 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 336.4 | -0.4 | 336.8 | ... | ... | -0.098967 |
| -0.02179 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 346.4 | -0.4 | 346.8 | ... | ... | -0.101861 |
| -0.021873 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 356.4 | -0.4 | 356.8 | ... | ... | -0.104752 |
| -0.021953 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 366.4 | -0.4 | 366.8 | ... | ... | -0.10764 |
| -0.022029 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 376.4 | -0.4 | 376.8 | ... | ... | -0.110526 |
| -0.022104 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 386.4 | -0.4 | 386.8 | ... | ... | -0.113408 |
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.