Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.068286 | ... | ... | 261.6 | 6 | 267.6 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.013296 |
| -0.067693 | ... | ... | 257.6 | 6 | 263.6 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.0133 |
| -0.047964 | ... | ... | 170.6 | 6 | 176.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.012823 |
| -0.046663 | ... | ... | 165.6 | 6 | 171.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.012775 |
| -0.045356 | ... | ... | 160.6 | 6 | 166.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.012725 |
| -0.044041 | ... | ... | 155.6 | 6 | 161.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.012671 |
| -0.042721 | ... | ... | 150.6 | 6 | 156.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.012616 |
| -0.041395 | ... | ... | 145.6 | 6 | 151.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.012559 |
| -0.040064 | ... | ... | 140.6 | 6 | 146.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.012499 |
| -0.038728 | ... | ... | 135.6 | 6 | 141.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.012436 |
| -0.037387 | ... | ... | 130.6 | 6 | 136.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.012371 |
| -0.036042 | ... | ... | 125.6 | 6 | 131.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.012303 |
| -0.034694 | ... | ... | 120.6 | 6 | 126.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.012231 |
| -0.033343 | ... | ... | 115.6 | 6 | 121.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.012157 |
| -0.030633 | ... | ... | 105.6 | 6 | 111.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.012 |
| -0.027913 | ... | ... | 95.6 | 6 | 101.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.02104 |
| -0.02655 | ... | ... | 90.6 | 6 | 96.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.020859 |
| -0.032382 | ... | ... | 85.7 | 6 | 91.7 | 23000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.020666 |
| -0.031007 | ... | ... | 80.7 | 6 | 86.7 | 23500 | 0.2 | 0 | 0.2 | ... | ... | -0.028482 |
| -0.029629 | ... | ... | 75.7 | 6 | 81.7 | 24000 | 0.2 | -0.1 | 0.2 | ... | ... | -0.028168 |
| -0.035016 | ... | ... | 70.7 | 6 | 76.7 | 24500 | 0.2 | -0.1 | 0.2 | ... | ... | -0.027834 |
| -0.033597 | ... | ... | 65.8 | 6 | 71.7 | 25000 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | -0.034605 |
| -0.038527 | ... | ... | 60.8 | 6 | 66.8 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.040705 |
| -0.043046 | ... | ... | 55.9 | 6 | 61.8 | 26000 | 0.3 | -0.1 | 0.3 | ... | ... | -0.040045 |
| -0.041459 | ... | ... | 50.9 | 5.9 | 56.8 | 26500 | 0.3 | -0.1 | 0.4 | ... | ... | -0.045358 |
| -0.045442 | ... | ... | 46 | 5.9 | 51.9 | 27000 | 0.4 | -0.1 | 0.4 | 0.4 | 0.4 | -0.050072 |
| -0.054063 | ... | ... | 41.1 | 5.9 | 47 | 27500 | 0.4 | -0.1 | 0.5 | 0.4 | 0.4 | -0.054184 |
| -0.053656 | ... | ... | 40.1 | 5.9 | 46 | 27600 | 0.4 | -0.1 | 0.5 | 0.5 | 0.4 | -0.053908 |
| -0.057695 | ... | ... | 38.1 | 5.9 | 44 | 27800 | 0.5 | -0.1 | 0.6 | 0.5 | 0.5 | -0.05833 |
| -0.0568 | ... | ... | 36.1 | 5.9 | 42 | 28000 | 0.5 | -0.1 | 0.6 | 0.5 | 0.5 | -0.062438 |
| -0.060985 | ... | ... | 35.2 | 5.9 | 41.1 | 28100 | 0.5 | -0.1 | 0.6 | 0.5 | 0.5 | -0.062064 |
| -0.060495 | ... | ... | 34.2 | 5.9 | 40.1 | 28200 | 0.5 | -0.1 | 0.6 | 0.6 | 0.5 | -0.061681 |
| -0.059999 | ... | ... | 33.2 | 5.9 | 39.1 | 28300 | 0.6 | -0.1 | 0.7 | 0.5 | 0.5 | -0.065817 |
| -0.06392 | ... | ... | 32.2 | 5.9 | 38.1 | 28400 | 0.6 | -0.1 | 0.7 | 0.6 | 0.5 | -0.065381 |
| -0.063378 | ... | ... | 31.3 | 5.9 | 37.1 | 28500 | 0.6 | -0.2 | 0.7 | 0.6 | 0.6 | -0.064935 |
| -0.062828 | ... | ... | 30.3 | 5.9 | 36.1 | 28600 | 0.6 | -0.1 | 0.7 | 0.6 | 0.6 | -0.068776 |
| -0.066484 | ... | ... | 29.3 | 5.9 | 35.2 | 28700 | 0.6 | -0.2 | 0.8 | 0.8 | 0.6 | -0.06827 |
| -0.065881 | ... | ... | 28.4 | 5.8 | 34.2 | 28800 | 0.6 | -0.2 | 0.8 | 0.7 | 0.6 | -0.06775 |
| -0.06931 | ... | ... | 27.4 | 5.9 | 33.2 | 28900 | 0.7 | -0.2 | 0.8 | 0.7 | 0.6 | -0.071293 |
| -0.068649 | 33.5 | 25.2 | 26.4 | 5.8 | 32.2 | 29000 | 0.7 | -0.2 | 0.9 | 0.8 | 0.6 | -0.070706 |
| -0.071852 | ... | ... | 25.5 | 5.8 | 31.3 | 29100 | 0.7 | -0.2 | 0.9 | 0.7 | 0.7 | -0.074002 |
| -0.071126 | ... | ... | 24.5 | 5.8 | 30.3 | 29200 | 0.7 | -0.3 | 1 | 0.7 | 0.7 | -0.07334 |
| -0.074098 | ... | ... | 23.6 | 5.8 | 29.3 | 29300 | 0.8 | -0.3 | 1 | 0.8 | 0.8 | -0.076387 |
| -0.073299 | ... | ... | 22.6 | 5.7 | 28.3 | 29400 | 0.8 | -0.3 | 1.1 | 0.8 | 0.8 | -0.075642 |
| -0.076036 | ... | ... | 21.7 | 5.7 | 27.4 | 29500 | 0.8 | -0.4 | 1.2 | 0.9 | 0.8 | -0.078437 |
| -0.078596 | ... | ... | 20.8 | 5.6 | 26.4 | 29600 | 0.9 | -0.4 | 1.2 | 0.9 | 0.8 | -0.081046 |
| -0.080982 | ... | ... | 19.9 | 5.6 | 25.5 | 29700 | 0.9 | -0.4 | 1.3 | 1.5 | 0.9 | -0.083471 |
| -0.083191 | ... | ... | 19 | 5.5 | 24.5 | 29800 | 1 | -0.5 | 1.4 | 1.2 | 0.9 | -0.085709 |
| -0.085222 | 23.5 | 23.5 | 18.1 | 5.5 | 23.6 | 29900 | 1 | -0.6 | 1.6 | 1 | 1 | -0.087762 |
| -0.087075 | 24.2 | 16.1 | 17.2 | 5.4 | 22.6 | 30000 | 1.1 | -0.6 | 1.7 | 1.9 | 1 | -0.089629 |
| -0.088743 | ... | ... | 16.4 | 5.3 | 21.7 | 30100 | 1.1 | -0.7 | 1.8 | 2 | 1.1 | -0.091304 |
| -0.090225 | ... | ... | 15.6 | 5.2 | 20.7 | 30200 | 1.2 | -0.8 | 2 | 1.5 | 1.2 | -0.092785 |
| -0.094228 | ... | ... | 14.7 | 5.1 | 19.8 | 30300 | 1.3 | -0.9 | 2.2 | 1.7 | 1.2 | -0.09677 |
| -0.097822 | ... | ... | 14 | 5 | 18.9 | 30400 | 1.3 | -1.1 | 2.4 | 1.6 | 1.3 | -0.097758 |
| -0.101014 | 14.8 | 13.1 | 13.2 | 4.9 | 18 | 30500 | 1.4 | -1.2 | 2.6 | 1.4 | 1.4 | -0.101031 |
| -0.103803 | ... | ... | 12.4 | 4.7 | 17.1 | 30600 | 1.6 | -1.3 | 2.8 | 1.5 | 1.5 | -0.106248 |
| -0.10843 | ... | ... | 11.7 | 4.6 | 16.3 | 30700 | 1.7 | -1.5 | 3.1 | 3.1 | 1.6 | -0.108586 |
| -0.110308 | 11.7 | 11.7 | 11 | 4.4 | 15.4 | 30800 | 1.8 | -1.6 | 3.4 | 1.8 | 1.7 | -0.112645 |
| -0.115831 | ... | ... | 10.3 | 4.3 | 14.6 | 30900 | 2 | -1.8 | 3.7 | 4.2 | 1.7 | -0.116079 |
| -0.118616 | 13.9 | 8.5 | 9.7 | 4.1 | 13.7 | 31000 | 2.2 | -1.9 | 4.1 | 4.7 | 1.9 | -0.120808 |
| -0.122607 | ... | ... | 9.1 | 3.9 | 12.9 | 31100 | 2.3 | -2.2 | 4.5 | 4.4 | 2.7 | -0.122903 |
| -0.125795 | ... | ... | 8.5 | 3.7 | 12.1 | 31200 | 2.6 | -2.3 | 4.9 | 5.3 | 2.3 | -0.127823 |
| -0.129817 | 6.9 | 6.9 | 7.9 | 3.5 | 11.4 | 31300 | 2.8 | -2.5 | 5.3 | 6 | 3 | -0.131755 |
| -0.134423 | ... | ... | 7.4 | 3.3 | 10.7 | 31400 | 3.1 | -2.7 | 5.8 | 5.5 | 5.5 | -0.134719 |
| -0.137921 | 11 | 5 | 6.8 | 3.2 | 10 | 31500 | 3.4 | -2.9 | 6.2 | 5.8 | 2.9 | -0.138198 |
| -0.141742 | ... | ... | 6.3 | 3 | 9.3 | 31600 | 3.7 | -3 | 6.7 | 6.2 | 3.4 | -0.141992 |
| -0.144368 | 5.6 | 4.7 | 5.9 | 2.8 | 8.7 | 31700 | 4.1 | -3.2 | 7.3 | 4.4 | 3.7 | -0.144583 |
| -0.147125 | 6.8 | 3.9 | 5.5 | 2.6 | 8.1 | 31800 | 4.5 | -3.4 | 7.9 | 4.1 | 4.1 | -0.1473 |
| -0.148627 | 4.6 | 4 | 5.1 | 2.4 | 7.5 | 31900 | 4.9 | -3.6 | 8.5 | 5.1 | 4.2 | -0.148757 |
| -0.151392 | 6.9 | 3.5 | 4.7 | 2.3 | 7 | 32000 | 5.4 | -3.7 | 9.1 | 9 | 4.6 | -0.151474 |
| -0.151594 | 4.1 | 4 | 4.3 | 2.1 | 6.4 | 32100 | 5.8 | -3.9 | 9.7 | ... | ... | -0.151625 |
| -0.152995 | 6.5 | 3.2 | 4 | 2 | 6 | 32200 | 6.4 | -4 | 10.4 | ... | ... | -0.152974 |
| -0.153112 | 5.7 | 4.7 | 3.7 | 1.8 | 5.5 | 32300 | 6.9 | -4.2 | 11.1 | ... | ... | -0.153041 |
| -0.153231 | 3.8 | 3.8 | 3.4 | 1.7 | 5.1 | 32400 | 7.5 | -4.3 | 11.8 | ... | ... | -0.15311 |
| -0.152128 | 4.8 | 2 | 3.2 | 1.6 | 4.7 | 32500 | 8.1 | -4.5 | 12.6 | ... | ... | -0.151961 |
| -0.151144 | ... | ... | ... | ... | 4.4 | 32600 | 8.8 | ... | ... | ... | ... | -0.150935 |
| -0.149019 | ... | ... | ... | ... | 4 | 32700 | 9.4 | ... | ... | ... | ... | -0.148773 |
| -0.147191 | ... | ... | ... | ... | 3.7 | 32800 | 10.1 | ... | ... | ... | ... | -0.146913 |
| -0.144324 | ... | ... | ... | ... | 3.4 | 32900 | 10.8 | ... | ... | ... | ... | -0.144022 |
| -0.141987 | 3.3 | 1.7 | 2.2 | 1 | 3.2 | 33000 | 11.5 | -5 | 16.5 | ... | ... | -0.140093 |
| -0.138742 | ... | ... | ... | ... | 2.9 | 33100 | 12.3 | ... | ... | ... | ... | -0.136762 |
| -0.122483 | 2.1 | 2 | 1.5 | 0.6 | 2.1 | 33500 | 15.5 | -5.4 | 20.9 | ... | ... | -0.122224 |
| -0.104317 | 1.5 | 0.7 | 1.1 | 0.4 | 1.4 | 34000 | 19.8 | -5.7 | 25.4 | ... | ... | -0.101801 |
| -0.085501 | 1 | 1 | 0.8 | 0.2 | 1 | 34500 | 24.3 | -5.9 | 30.2 | ... | ... | -0.082977 |
| -0.072523 | ... | ... | 0.6 | 0.1 | 0.7 | 35000 | 29.1 | -5.9 | 35 | ... | ... | -0.070236 |
| -0.063434 | ... | ... | 0.5 | 0.1 | 0.6 | 35500 | 33.9 | -6 | 39.9 | ... | ... | -0.061591 |
| -0.056558 | ... | ... | 0.5 | 0 | 0.5 | 36000 | 38.8 | -6 | 44.8 | ... | ... | -0.055329 |
| -0.053288 | ... | ... | 0.4 | 0.1 | 0.4 | 36500 | 43.7 | -6 | 49.7 | ... | ... | -0.047734 |
| -0.049354 | ... | ... | 0.3 | 0.1 | 0.4 | 37000 | 48.7 | -6 | 54.7 | ... | ... | -0.044329 |
| -0.044791 | ... | ... | ... | ... | 0.3 | 37500 | 53.7 | ... | ... | ... | ... | -0.046075 |
| -0.045682 | ... | ... | 0.3 | 0.1 | 0.3 | 38000 | 58.6 | -6 | 64.6 | ... | ... | -0.042047 |
| -0.034303 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 68.6 | -6 | 74.5 | ... | ... | -0.03908 |
| -0.02797 | ... | ... | 0.2 | 0 | 0.2 | 40000 | 78.5 | -6 | 84.5 | ... | ... | -0.03555 |
| -0.028612 | 0.1 | 0.1 | 0.1 | 0.1 | 0.2 | 41000 | 88.5 | -6 | 94.5 | ... | ... | -0.031535 |
| -0.020944 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 98.4 | -6 | 104.4 | ... | ... | -0.027079 |
| -0.021298 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 108.4 | -6 | 114.4 | ... | ... | -0.029822 |
| -0.012125 | ... | ... | 0.1 | -0.1 | 0.1 | 44000 | 118.4 | -6 | 124.4 | ... | ... | -0.032562 |
| -0.012278 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 45000 | 128.4 | -6 | 134.4 | ... | ... | -0.035301 |
| -0.01242 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 138.4 | -6 | 144.4 | ... | ... | -0.038037 |
| -0.012554 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 47000 | 148.4 | -6 | 154.4 | ... | ... | -0.040771 |
| -0.012677 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 158.4 | -6 | 164.4 | ... | ... | -0.043501 |
| -0.012795 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 168.4 | -6 | 174.4 | ... | ... | -0.046229 |
| -0.012904 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 178.4 | -6 | 184.4 | ... | ... | -0.048954 |
| -0.013008 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 188.4 | -6 | 194.4 | ... | ... | -0.051676 |
| -0.013108 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 198.4 | -6 | 204.4 | ... | ... | -0.054396 |
| -0.0132 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 208.4 | -6 | 214.4 | ... | ... | -0.057112 |
| -0.013289 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 218.4 | -6 | 224.4 | ... | ... | -0.059826 |
| -0.013376 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 228.4 | -6 | 234.4 | ... | ... | -0.062538 |
| -0.013457 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 238.4 | -6 | 244.4 | ... | ... | -0.065247 |
| -0.013535 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 248.4 | -6 | 254.4 | ... | ... | -0.067952 |
| -0.01361 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 258.4 | -6 | 264.4 | ... | ... | -0.070655 |
| -0.013683 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 268.4 | -6 | 274.4 | ... | ... | -0.073354 |
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.