Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.06817 | ... | ... | 233.2 | 0.4 | 233.6 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.021949 |
| -0.065747 | ... | ... | 223.2 | 0.4 | 223.6 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.021889 |
| -0.063186 | ... | ... | 213.2 | 0.4 | 213.6 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.021807 |
| -0.060525 | ... | ... | 203.2 | 0.4 | 203.6 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.021707 |
| -0.057782 | ... | ... | 193.2 | 0.4 | 193.6 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.021588 |
| -0.054981 | ... | ... | 183.2 | 0.4 | 183.6 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.021455 |
| -0.052133 | ... | ... | 173.2 | 0.4 | 173.6 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.021304 |
| -0.049246 | ... | ... | 163.2 | 0.4 | 163.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.02114 |
| -0.047791 | ... | ... | 158.2 | 0.4 | 158.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.021051 |
| -0.046328 | ... | ... | 153.2 | 0.4 | 153.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.020958 |
| -0.04486 | ... | ... | 148.2 | 0.4 | 148.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.020862 |
| -0.043385 | ... | ... | 143.2 | 0.4 | 143.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.020761 |
| -0.041907 | ... | ... | 138.2 | 0.4 | 138.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.020655 |
| -0.040424 | ... | ... | 133.2 | 0.4 | 133.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.020545 |
| -0.038936 | ... | ... | 128.2 | 0.4 | 128.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.020431 |
| -0.037444 | ... | ... | 123.2 | 0.4 | 123.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.02031 |
| -0.035948 | ... | ... | 118.2 | 0.4 | 118.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.020185 |
| -0.03445 | ... | ... | 113.2 | 0.4 | 113.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.020054 |
| -0.032948 | ... | ... | 108.2 | 0.4 | 108.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.019915 |
| -0.031444 | ... | ... | 103.2 | 0.4 | 103.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.019769 |
| -0.029938 | ... | ... | 98.2 | 0.4 | 98.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.019617 |
| -0.028431 | ... | ... | 93.2 | 0.4 | 93.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.019455 |
| -0.026922 | ... | ... | 88.2 | 0.4 | 88.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.019286 |
| -0.025411 | ... | ... | 83.2 | 0.4 | 83.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.019107 |
| -0.023898 | ... | ... | 78.2 | 0.4 | 78.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.018914 |
| -0.022382 | ... | ... | 73.2 | 0.4 | 73.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.018712 |
| -0.020866 | ... | ... | 68.2 | 0.4 | 68.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.018493 |
| -0.019349 | ... | ... | 63.2 | 0.4 | 63.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.01826 |
| -0.01783 | ... | ... | 58.2 | 0.4 | 58.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.018006 |
| -0.016311 | ... | ... | 53.2 | 0.4 | 53.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.017733 |
| -0.014791 | ... | ... | 48.2 | 0.4 | 48.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.017431 |
| -0.013271 | ... | ... | 43.2 | 0.4 | 43.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.017099 |
| -0.011751 | ... | ... | 38.2 | 0.4 | 38.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.016729 |
| -0.022856 | ... | ... | 33.3 | 0.4 | 33.7 | 27000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.016309 |
| -0.02117 | ... | ... | 28.3 | 0.4 | 28.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.027579 |
| -0.020136 | ... | ... | 25.3 | 0.4 | 25.7 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.026947 |
| -0.030227 | ... | ... | 24.3 | 0.4 | 24.7 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.02672 |
| -0.029796 | ... | ... | 23.3 | 0.4 | 23.7 | 28000 | 0.1 | -0.1 | 0.2 | 0.2 | 0.2 | -0.026485 |
| -0.029358 | ... | ... | 22.4 | 0.4 | 22.7 | 28100 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.035983 |
| -0.038066 | ... | ... | 21.4 | 0.4 | 21.8 | 28200 | 0.2 | 0 | 0.2 | 0.3 | 0.2 | -0.035614 |
| -0.037515 | ... | ... | 20.4 | 0.4 | 20.8 | 28300 | 0.2 | -0.1 | 0.2 | ... | ... | -0.035228 |
| -0.036948 | ... | ... | 19.4 | 0.4 | 19.8 | 28400 | 0.2 | -0.1 | 0.3 | ... | ... | -0.043371 |
| -0.044504 | ... | ... | 18.5 | 0.4 | 18.8 | 28500 | 0.2 | -0.1 | 0.3 | 0.3 | 0.3 | -0.042824 |
| -0.043788 | ... | ... | 17.5 | 0.3 | 17.8 | 28600 | 0.3 | -0.1 | 0.4 | 0.5 | 0.5 | -0.049951 |
| -0.050426 | ... | ... | 16.6 | 0.3 | 16.9 | 28700 | 0.3 | -0.2 | 0.4 | 0.7 | 0.5 | -0.049213 |
| -0.056371 | ... | ... | 15.7 | 0.2 | 15.9 | 28800 | 0.4 | -0.2 | 0.5 | 0.6 | 0.6 | -0.062051 |
| -0.067792 | ... | ... | 14.8 | 0.2 | 15 | 28900 | 0.4 | -0.2 | 0.6 | 1.1 | 0.5 | -0.067146 |
| -0.077675 | ... | ... | 13.9 | 0.2 | 14.1 | 29000 | 0.5 | -0.3 | 0.8 | 1.2 | 1.2 | -0.07725 |
| -0.091156 | ... | ... | 13.1 | 0.2 | 13.3 | 29100 | 0.7 | -0.3 | 0.9 | 0.8 | 0.8 | -0.09094 |
| -0.102579 | ... | ... | 12.3 | 0.2 | 12.4 | 29200 | 0.8 | -0.3 | 1.1 | 1.2 | 1 | -0.102507 |
| -0.112195 | ... | ... | 11.5 | 0.1 | 11.6 | 29300 | 1 | -0.3 | 1.3 | 1.2 | 0.8 | -0.116244 |
| -0.12384 | ... | ... | 10.7 | 0.1 | 10.8 | 29400 | 1.2 | -0.3 | 1.5 | 2.4 | 1 | -0.127601 |
| -0.136649 | 14.1 | 10 | 10 | 0.1 | 10 | 29500 | 1.4 | -0.4 | 1.8 | 1.8 | 1 | -0.136821 |
| -0.146892 | ... | ... | 9.3 | 0 | 9.3 | 29600 | 1.7 | -0.4 | 2.1 | 2.1 | 1.8 | -0.147094 |
| -0.157567 | ... | ... | 8.6 | 0 | 8.6 | 29700 | 2 | -0.4 | 2.4 | 1.6 | 1.4 | -0.157783 |
| -0.16817 | ... | ... | 7.9 | 0 | 7.9 | 29800 | 2.3 | -0.5 | 2.8 | 2.7 | 1.7 | -0.168382 |
| -0.178334 | ... | ... | 7.3 | 0 | 7.3 | 29900 | 2.7 | -0.4 | 3.1 | 3.2 | 2 | -0.178526 |
| -0.185548 | 11 | 5.1 | 6.8 | -0.1 | 6.7 | 30000 | 3.1 | -0.5 | 3.6 | 5 | 2.1 | -0.185709 |
| -0.192152 | ... | ... | 6.2 | -0.1 | 6.2 | 30100 | 3.6 | -0.5 | 4 | 3.3 | 2.4 | -0.192274 |
| -0.198026 | ... | ... | 5.7 | -0.1 | 5.7 | 30200 | 4.1 | -0.5 | 4.5 | 4.9 | 2.8 | -0.198104 |
| -0.20107 | ... | ... | 5.3 | -0.1 | 5.2 | 30300 | 4.6 | -0.5 | 5.1 | 5.1 | 4.9 | -0.2011 |
| -0.203448 | 5 | 5 | 4.8 | -0.1 | 4.7 | 30400 | 5.1 | -0.5 | 5.6 | 4 | 3.9 | -0.203428 |
| -0.20524 | 7.2 | 3.8 | 4.4 | -0.1 | 4.3 | 30500 | 5.7 | -0.5 | 6.2 | 6.4 | 4 | -0.205172 |
| -0.204462 | 3.2 | 3.2 | 4.1 | -0.2 | 3.9 | 30600 | 6.3 | -0.6 | 6.9 | ... | ... | -0.204348 |
| -0.203373 | 5.5 | 2.9 | 3.7 | -0.2 | 3.6 | 30700 | 7 | -0.6 | 7.5 | ... | ... | -0.203217 |
| -0.202234 | 2.7 | 2.7 | 3.4 | -0.2 | 3.3 | 30800 | 7.7 | -0.6 | 8.2 | 5.9 | 5.9 | -0.202041 |
| -0.198951 | 4.3 | 4.1 | 3.2 | -0.2 | 3 | 30900 | 8.4 | -0.6 | 8.9 | 6.3 | 6.3 | -0.198729 |
| -0.196099 | 5.2 | 2.2 | 2.9 | -0.2 | 2.7 | 31000 | 9.1 | -0.6 | 9.7 | ... | ... | -0.193291 |
| -0.191394 | 3.8 | 2.2 | 2.7 | -0.2 | 2.5 | 31100 | 9.9 | -0.6 | 10.5 | ... | ... | -0.191139 |
| -0.187704 | 3.6 | 2 | 2.5 | -0.2 | 2.3 | 31200 | 10.6 | -0.6 | 11.2 | ... | ... | -0.184575 |
| -0.182483 | 3.8 | 1.8 | 2.3 | -0.2 | 2.1 | 31300 | 11.4 | -0.6 | 12 | ... | ... | -0.179189 |
| -0.175733 | 3.3 | 2.5 | 2.1 | -0.2 | 1.9 | 31400 | 12.3 | -0.6 | 12.9 | ... | ... | -0.175502 |
| -0.170855 | 3.8 | 1.6 | 1.9 | -0.2 | 1.7 | 31500 | 13.1 | -0.6 | 13.7 | 10.8 | 10.7 | -0.170652 |
| -0.164807 | ... | ... | ... | ... | 1.6 | 31600 | 14 | ... | ... | ... | ... | -0.164646 |
| -0.157578 | ... | ... | ... | ... | 1.4 | 31700 | 14.8 | ... | ... | ... | ... | -0.157475 |
| -0.153207 | ... | ... | ... | ... | 1.3 | 31800 | 15.7 | ... | ... | ... | ... | -0.153163 |
| -0.14214 | 2.6 | 1.1 | 1.3 | -0.2 | 1.1 | 32000 | 17.5 | -0.6 | 18.1 | ... | ... | -0.142258 |
| -0.122994 | 1.9 | 1.2 | 1 | -0.2 | 0.8 | 32500 | 22.2 | -0.6 | 22.8 | ... | ... | -0.118171 |
| -0.105985 | 1.4 | 1.1 | 0.8 | -0.2 | 0.6 | 33000 | 27 | -0.6 | 27.5 | 23.9 | 23.9 | -0.100956 |
| -0.089691 | ... | ... | 0.6 | -0.1 | 0.5 | 33500 | 31.8 | -0.6 | 32.4 | ... | ... | -0.084684 |
| -0.076976 | 0.7 | 0.7 | 0.5 | -0.1 | 0.4 | 34000 | 36.7 | -0.5 | 37.2 | ... | ... | -0.072237 |
| -0.070514 | ... | ... | 0.4 | -0.1 | 0.3 | 34500 | 41.7 | -0.5 | 42.2 | ... | ... | -0.066263 |
| -0.072372 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 46.7 | -0.5 | 47.1 | ... | ... | -0.068726 |
| -0.064248 | ... | ... | 0.3 | -0.1 | 0.3 | 35500 | 51.6 | -0.5 | 52.1 | ... | ... | -0.06136 |
| -0.043731 | ... | ... | 0.3 | -0.1 | 0.2 | 36000 | 56.6 | -0.5 | 57 | ... | ... | -0.053043 |
| -0.044476 | ... | ... | 0.3 | -0.1 | 0.2 | 36500 | 61.5 | -0.5 | 62 | ... | ... | -0.043745 |
| -0.045162 | 0.3 | 0.3 | 0.2 | -0.1 | 0.2 | 37000 | 66.5 | -0.5 | 67 | ... | ... | -0.04542 |
| -0.045804 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 37500 | 71.5 | -0.5 | 72 | ... | ... | -0.047078 |
| -0.033379 | 0.2 | 0.2 | 0.2 | -0.1 | 0.1 | 38000 | 76.5 | -0.5 | 76.9 | ... | ... | -0.036496 |
| -0.033761 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 38500 | 81.5 | -0.5 | 81.9 | ... | ... | -0.038048 |
| -0.034124 | ... | ... | 0.2 | -0.1 | 0.1 | 39000 | 86.5 | -0.4 | 86.9 | ... | ... | -0.039597 |
| -0.019396 | ... | ... | 0.1 | -0.1 | 0.1 | 39500 | 91.4 | -0.5 | 91.9 | ... | ... | -0.027799 |
| -0.019564 | ... | ... | 0.1 | -0.1 | 0.1 | 40000 | 96.4 | -0.5 | 96.9 | ... | ... | -0.029317 |
| -0.019723 | ... | ... | 0.1 | -0.1 | 0.1 | 40500 | 101.4 | -0.5 | 101.9 | ... | ... | -0.030833 |
| -0.019875 | ... | ... | 0.1 | -0.1 | 0.1 | 41000 | 106.4 | -0.4 | 106.8 | ... | ... | -0.03235 |
| -0.020018 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 111.4 | -0.4 | 111.8 | ... | ... | -0.033865 |
| -0.020157 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 116.4 | -0.4 | 116.8 | ... | ... | -0.035379 |
| -0.020292 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 121.4 | -0.4 | 121.8 | ... | ... | -0.036893 |
| -0.020419 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 43000 | 126.4 | -0.4 | 126.8 | ... | ... | -0.038406 |
| -0.02054 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 131.4 | -0.4 | 131.8 | ... | ... | -0.039918 |
| -0.020657 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.4 | -0.4 | 136.8 | ... | ... | -0.04143 |
| -0.020773 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 141.4 | -0.4 | 141.8 | ... | ... | -0.042941 |
| -0.020883 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.4 | -0.4 | 146.8 | ... | ... | -0.044451 |
| -0.020989 | ... | ... | ... | ... | 0.1 | 45500 | 151.4 | ... | ... | ... | ... | -0.045961 |
| -0.021092 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.4 | -0.4 | 156.8 | ... | ... | -0.047471 |
| -0.02129 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.4 | -0.4 | 166.8 | ... | ... | -0.050489 |
| -0.021472 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.4 | -0.4 | 176.8 | ... | ... | -0.053504 |
| -0.021648 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 186.4 | -0.4 | 186.8 | ... | ... | -0.056516 |
| -0.021816 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 196.4 | -0.4 | 196.8 | ... | ... | -0.059526 |
| -0.021971 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 206.4 | -0.4 | 206.8 | ... | ... | -0.062533 |
| -0.02212 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 216.4 | -0.4 | 216.8 | ... | ... | -0.065537 |
| -0.022265 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 226.4 | -0.4 | 226.8 | ... | ... | -0.068538 |
| -0.022401 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 236.4 | -0.4 | 236.8 | ... | ... | -0.071535 |
| -0.022532 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 246.4 | -0.4 | 246.8 | ... | ... | -0.074529 |
| -0.022659 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 256.4 | -0.4 | 256.8 | ... | ... | -0.077519 |
| -0.022781 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 266.4 | -0.4 | 266.8 | ... | ... | -0.080508 |
| -0.022895 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 276.4 | -0.4 | 276.8 | ... | ... | -0.083494 |
| -0.023006 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 286.4 | -0.4 | 286.8 | ... | ... | -0.086477 |
| -0.023115 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 296.4 | -0.4 | 296.8 | ... | ... | -0.089457 |
| -0.023221 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 306.4 | -0.4 | 306.8 | ... | ... | -0.092434 |
| -0.023322 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 316.4 | -0.4 | 316.8 | ... | ... | -0.095408 |
| -0.023419 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 326.4 | -0.4 | 326.8 | ... | ... | -0.098379 |
| -0.023514 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 336.4 | -0.4 | 336.8 | ... | ... | -0.101347 |
| -0.023606 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 346.4 | -0.4 | 346.8 | ... | ... | -0.104312 |
| -0.023697 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 356.4 | -0.4 | 356.8 | ... | ... | -0.107274 |
| -0.023783 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 366.4 | -0.4 | 366.8 | ... | ... | -0.110233 |
| -0.023865 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 376.4 | -0.4 | 376.8 | ... | ... | -0.113189 |
| -0.023946 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 386.4 | -0.4 | 386.8 | ... | ... | -0.116142 |
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.