Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.085816 | ... | ... | 237.9 | 1.3 | 239.2 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.05285 |
| -0.082716 | ... | ... | 227.9 | 1.3 | 229.2 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.052715 |
| -0.079487 | ... | ... | 217.9 | 1.3 | 219.2 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.05253 |
| -0.07615 | ... | ... | 207.9 | 1.3 | 209.2 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.052298 |
| -0.072743 | ... | ... | 197.9 | 1.3 | 199.2 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.052027 |
| -0.069277 | ... | ... | 187.9 | 1.3 | 189.2 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.051718 |
| -0.06576 | ... | ... | 177.9 | 1.3 | 179.2 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.051373 |
| -0.062208 | ... | ... | 167.9 | 1.3 | 169.2 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.050993 |
| -0.06042 | ... | ... | 162.9 | 1.3 | 164.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.050792 |
| -0.058625 | ... | ... | 157.9 | 1.3 | 159.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.050576 |
| -0.056824 | ... | ... | 152.9 | 1.3 | 154.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.050354 |
| -0.055019 | ... | ... | 147.9 | 1.3 | 149.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.050123 |
| -0.053208 | ... | ... | 142.9 | 1.3 | 144.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.049881 |
| -0.051392 | ... | ... | 137.9 | 1.3 | 139.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.049626 |
| -0.049571 | ... | ... | 132.9 | 1.3 | 134.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.049362 |
| -0.047746 | ... | ... | 127.9 | 1.3 | 129.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.049089 |
| -0.045918 | ... | ... | 122.9 | 1.3 | 124.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.048799 |
| -0.044087 | ... | ... | 117.9 | 1.3 | 119.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.048498 |
| -0.042253 | ... | ... | 112.9 | 1.3 | 114.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.048187 |
| -0.040416 | ... | ... | 107.9 | 1.3 | 109.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.047854 |
| -0.038579 | ... | ... | 102.9 | 1.3 | 104.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.047506 |
| -0.036741 | ... | ... | 97.9 | 1.3 | 99.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.047143 |
| -0.0349 | ... | ... | 92.9 | 1.3 | 94.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.046755 |
| -0.033056 | ... | ... | 87.9 | 1.3 | 89.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.046352 |
| -0.03121 | ... | ... | 82.9 | 1.3 | 84.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.045925 |
| -0.029362 | ... | ... | 77.9 | 1.3 | 79.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.045465 |
| -0.027512 | ... | ... | 72.9 | 1.3 | 74.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.044983 |
| -0.061612 | ... | ... | 67.9 | 1.4 | 69.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.044463 |
| -0.05956 | ... | ... | 63 | 1.3 | 64.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.043908 |
| -0.057481 | ... | ... | 58 | 1.3 | 59.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.043303 |
| -0.055368 | ... | ... | 53 | 1.3 | 54.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.042656 |
| -0.053222 | ... | ... | 48 | 1.3 | 49.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.041936 |
| -0.051017 | ... | ... | 43 | 1.3 | 44.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.041151 |
| -0.048758 | ... | ... | 38 | 1.3 | 39.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.040275 |
| -0.046412 | ... | ... | 33 | 1.3 | 34.3 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.039282 |
| -0.044956 | ... | ... | 30 | 1.3 | 31.3 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.038618 |
| -0.04446 | ... | ... | 29 | 1.3 | 30.3 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.038384 |
| -0.043959 | ... | ... | 28 | 1.3 | 29.3 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.038142 |
| -0.043453 | ... | ... | 27 | 1.3 | 28.3 | 28100 | 0.1 | 0 | 0.1 | ... | ... | -0.037889 |
| -0.04294 | ... | ... | 26 | 1.3 | 27.3 | 28200 | 0.1 | 0 | 0.1 | ... | ... | -0.037631 |
| -0.042418 | ... | ... | 25 | 1.3 | 26.3 | 28300 | 0.1 | 0 | 0.1 | ... | ... | -0.037364 |
| -0.041887 | 26.2 | 26.2 | 24 | 1.3 | 25.3 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.037088 |
| -0.041351 | 24.5 | 24.5 | 23 | 1.3 | 24.3 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.036796 |
| -0.040806 | ... | ... | 22 | 1.3 | 23.3 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.036495 |
| -0.040252 | ... | ... | 21 | 1.3 | 22.3 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.036186 |
| -0.039682 | ... | ... | 20 | 1.3 | 21.3 | 28800 | 0.1 | 0 | 0.1 | ... | ... | -0.035861 |
| -0.039102 | ... | ... | 19 | 1.3 | 20.3 | 28900 | 0.1 | -0.1 | 0.1 | ... | ... | -0.035515 |
| -0.038512 | ... | ... | 18 | 1.3 | 19.3 | 29000 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | -0.035161 |
| -0.037907 | ... | ... | 17 | 1.3 | 18.3 | 29100 | 0.1 | -0.1 | 0.1 | ... | ... | -0.034789 |
| -0.037279 | ... | ... | 16 | 1.3 | 17.3 | 29200 | 0.1 | -0.1 | 0.1 | ... | ... | -0.034389 |
| -0.036637 | ... | ... | 15.1 | 1.2 | 16.3 | 29300 | 0.1 | -0.1 | 0.2 | ... | ... | -0.058555 |
| -0.059543 | ... | ... | 14.1 | 1.3 | 15.3 | 29400 | 0.1 | -0.1 | 0.2 | 0.2 | 0.2 | -0.057715 |
| -0.058476 | 13.5 | 11.3 | 13.1 | 1.2 | 14.3 | 29500 | 0.2 | -0.1 | 0.2 | 0.3 | 0.2 | -0.077454 |
| -0.077269 | ... | ... | 12.2 | 1.2 | 13.4 | 29600 | 0.2 | -0.2 | 0.3 | 0.3 | 0.3 | -0.076085 |
| -0.093358 | ... | ... | 11.3 | 1.2 | 12.4 | 29700 | 0.2 | -0.2 | 0.4 | 0.5 | 0.5 | -0.092501 |
| -0.107193 | ... | ... | 10.4 | 1.1 | 11.5 | 29800 | 0.3 | -0.2 | 0.5 | ... | ... | -0.121689 |
| -0.132805 | ... | ... | 9.6 | 1 | 10.6 | 29900 | 0.4 | -0.3 | 0.7 | 0.9 | 0.6 | -0.132451 |
| -0.153794 | 10 | 6.7 | 8.7 | 1 | 9.7 | 30000 | 0.5 | -0.4 | 0.8 | 1.3 | 0.6 | -0.153611 |
| -0.181345 | ... | ... | 8 | 0.9 | 8.8 | 30100 | 0.6 | -0.5 | 1.1 | 1.2 | 0.9 | -0.181309 |
| -0.202912 | ... | ... | 7.2 | 0.8 | 8 | 30200 | 0.8 | -0.6 | 1.3 | ... | ... | -0.202965 |
| -0.235326 | ... | ... | 6.6 | 0.7 | 7.2 | 30300 | 1 | -0.7 | 1.7 | ... | ... | -0.235448 |
| -0.259045 | ... | ... | 6 | 0.5 | 6.5 | 30400 | 1.3 | -0.8 | 2.1 | 1.1 | 1.1 | -0.259196 |
| -0.281325 | 5.8 | 3.8 | 5.4 | 0.4 | 5.8 | 30500 | 1.6 | -0.9 | 2.5 | 3.1 | 1.3 | -0.281478 |
| -0.300769 | 3 | 3 | 4.9 | 0.3 | 5.1 | 30600 | 1.9 | -1.1 | 3 | 3.4 | 3.4 | -0.300903 |
| -0.321778 | ... | ... | 4.4 | 0.2 | 4.6 | 30700 | 2.4 | -1.1 | 3.5 | ... | ... | -0.32188 |
| -0.332832 | 2.4 | 2.4 | 3.9 | 0.1 | 4 | 30800 | 2.8 | -1.2 | 4 | 3 | 2.4 | -0.332891 |
| -0.339448 | 2.4 | 2.2 | 3.5 | 0 | 3.5 | 30900 | 3.4 | -1.3 | 4.6 | ... | ... | -0.344455 |
| -0.346733 | 4 | 2.1 | 3.2 | -0.1 | 3.1 | 31000 | 3.9 | -1.4 | 5.3 | 7 | 3.5 | -0.346694 |
| -0.345157 | 3.7 | 1.7 | 2.9 | -0.2 | 2.7 | 31100 | 4.5 | -1.5 | 6 | 4.6 | 4 | -0.345071 |
| -0.340378 | 3 | 1.6 | 2.6 | -0.2 | 2.4 | 31200 | 5.2 | -1.5 | 6.7 | ... | ... | -0.340253 |
| -0.333348 | ... | ... | 2.3 | -0.3 | 2.1 | 31300 | 5.9 | -1.6 | 7.4 | ... | ... | -0.333192 |
| -0.325303 | 2.1 | 1.2 | 2.1 | -0.3 | 1.8 | 31400 | 6.6 | -1.6 | 8.2 | ... | ... | -0.325127 |
| -0.310871 | 2.3 | 1 | 1.9 | -0.3 | 1.6 | 31500 | 7.4 | -1.6 | 9 | ... | ... | -0.310692 |
| -0.297449 | 1.8 | 0.9 | 1.7 | -0.3 | 1.4 | 31600 | 8.2 | -1.6 | 9.8 | ... | ... | -0.29728 |
| -0.28683 | 1.4 | 0.7 | 1.5 | -0.3 | 1.2 | 31700 | 9 | -1.7 | 10.6 | ... | ... | -0.278511 |
| -0.263257 | 1.6 | 1 | 1.4 | -0.4 | 1 | 31800 | 9.8 | -1.7 | 11.5 | ... | ... | -0.263168 |
| -0.253405 | 1.4 | 0.8 | 1.2 | -0.3 | 0.9 | 31900 | 10.7 | -1.6 | 12.3 | ... | ... | -0.253371 |
| -0.240824 | 1.2 | 0.5 | 1.1 | -0.3 | 0.8 | 32000 | 11.6 | -1.7 | 13.2 | ... | ... | -0.230376 |
| -0.225528 | ... | ... | ... | ... | 0.7 | 32100 | 12.5 | ... | ... | ... | ... | -0.225671 |
| -0.207405 | ... | ... | ... | ... | 0.6 | 32200 | 13.4 | ... | ... | ... | ... | -0.20768 |
| -0.199364 | ... | ... | ... | ... | 0.6 | 32300 | 14.3 | ... | ... | ... | ... | -0.186732 |
| -0.164785 | 0.8 | 0.4 | 0.7 | -0.3 | 0.4 | 32500 | 16.2 | -1.6 | 17.8 | ... | ... | -0.165555 |
| -0.125059 | 0.6 | 0.2 | 0.5 | -0.3 | 0.3 | 33000 | 21.1 | -1.6 | 22.6 | ... | ... | -0.12686 |
| -0.089012 | 0.2 | 0.2 | 0.4 | -0.2 | 0.2 | 33500 | 26 | -1.5 | 27.5 | ... | ... | -0.092293 |
| -0.06724 | 0.3 | 0.1 | 0.3 | -0.2 | 0.1 | 34000 | 30.9 | -1.5 | 32.4 | ... | ... | -0.072209 |
| -0.069329 | 0.2 | 0.2 | 0.2 | -0.1 | 0.1 | 34500 | 35.9 | -1.4 | 37.3 | 35.8 | 35.8 | -0.075424 |
| -0.071163 | 0.2 | 0.2 | 0.2 | -0.1 | 0.1 | 35000 | 40.9 | -1.4 | 42.3 | ... | ... | -0.049492 |
| -0.041417 | ... | ... | 0.2 | -0.1 | 0.1 | 35500 | 45.9 | -1.4 | 47.2 | ... | ... | -0.051734 |
| -0.042178 | ... | ... | 0.1 | -0.1 | 0.1 | 36000 | 50.9 | -1.4 | 52.2 | 50.6 | 50.6 | -0.053922 |
| -0.042878 | ... | ... | 0.1 | -0.1 | 0.1 | 36500 | 55.9 | -1.3 | 57.2 | ... | ... | -0.056057 |
| -0.043509 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 60.9 | -1.3 | 62.2 | ... | ... | -0.058167 |
| -0.044104 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 65.9 | -1.3 | 67.1 | ... | ... | -0.060241 |
| -0.044644 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 70.9 | -1.3 | 72.1 | ... | ... | -0.062287 |
| -0.045161 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 75.8 | -1.3 | 77.1 | ... | ... | -0.028114 |
| -0.045638 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 80.8 | -1.3 | 82.1 | ... | ... | -0.029967 |
| -0.046087 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 85.8 | -1.3 | 87.1 | ... | ... | -0.031819 |
| -0.046516 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 90.8 | -1.3 | 92.1 | ... | ... | -0.033671 |
| -0.046919 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 95.8 | -1.3 | 97.1 | ... | ... | -0.035522 |
| -0.047305 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 100.8 | -1.3 | 102.1 | ... | ... | -0.037373 |
| -0.047672 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 105.8 | -1.3 | 107.1 | ... | ... | -0.039223 |
| -0.048015 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 110.8 | -1.3 | 112.1 | ... | ... | -0.041073 |
| -0.048352 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 115.8 | -1.3 | 117.1 | ... | ... | -0.042922 |
| -0.048677 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 120.8 | -1.3 | 122.1 | ... | ... | -0.044771 |
| -0.048984 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 125.8 | -1.3 | 127.1 | ... | ... | -0.046619 |
| -0.049275 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 130.8 | -1.3 | 132.1 | ... | ... | -0.048467 |
| -0.049558 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 135.8 | -1.3 | 137.1 | ... | ... | -0.050312 |
| -0.049837 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 140.8 | -1.3 | 142.1 | ... | ... | -0.052156 |
| -0.050105 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 145.8 | -1.3 | 147.1 | ... | ... | -0.054 |
| -0.050359 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 150.8 | -1.3 | 152.1 | ... | ... | -0.055843 |
| -0.050606 | ... | ... | ... | ... | 0.1 | 46500 | 155.8 | ... | ... | ... | ... | -0.057686 |
| -0.050847 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 160.8 | -1.3 | 162.1 | ... | ... | -0.059528 |
| -0.051306 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 170.8 | -1.3 | 172.1 | ... | ... | -0.063212 |
| -0.051737 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 180.8 | -1.3 | 182.1 | ... | ... | -0.066894 |
| -0.052152 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 190.8 | -1.3 | 192.1 | ... | ... | -0.070575 |
| -0.05254 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 200.8 | -1.3 | 202.1 | ... | ... | -0.074252 |
| -0.052906 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 210.8 | -1.3 | 212.1 | ... | ... | -0.077927 |
| -0.053258 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 220.8 | -1.3 | 222.1 | ... | ... | -0.0816 |
| -0.0536 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 230.8 | -1.3 | 232.1 | ... | ... | -0.08527 |
| -0.05392 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 240.8 | -1.3 | 242.1 | ... | ... | -0.088936 |
| -0.054229 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 250.8 | -1.3 | 252.1 | ... | ... | -0.092601 |
| -0.054529 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 260.8 | -1.3 | 262.1 | ... | ... | -0.096262 |
| -0.054814 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 270.8 | -1.3 | 272.1 | ... | ... | -0.099921 |
| -0.055084 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 280.8 | -1.3 | 282.1 | ... | ... | -0.103575 |
| -0.055348 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 290.8 | -1.3 | 292.1 | ... | ... | -0.107225 |
| -0.055608 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 300.8 | -1.3 | 302.1 | ... | ... | -0.110874 |
| -0.05586 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 310.8 | -1.3 | 312.1 | ... | ... | -0.11452 |
| -0.056096 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 320.8 | -1.3 | 322.1 | ... | ... | -0.118164 |
| -0.056326 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 330.8 | -1.3 | 332.1 | ... | ... | -0.121805 |
| -0.056551 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 340.8 | -1.3 | 342.1 | ... | ... | -0.125443 |
| -0.056771 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 350.8 | -1.3 | 352.1 | ... | ... | -0.129079 |
| -0.056986 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 360.8 | -1.3 | 362.1 | ... | ... | -0.132711 |
| -0.057187 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 370.8 | -1.3 | 372.1 | ... | ... | -0.136341 |
| -0.057383 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 380.8 | -1.3 | 382.1 | ... | ... | -0.139968 |
| -0.057578 | ... | ... | ... | ... | 0.1 | 70000 | 390.8 | ... | ... | ... | ... | -0.143593 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.