Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.06469 | ... | ... | 254.7 | 6.9 | 261.6 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.012054 |
| -0.064114 | ... | ... | 250.7 | 6.9 | 257.6 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.012056 |
| -0.044948 | ... | ... | 163.7 | 6.9 | 170.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.0116 |
| -0.043686 | ... | ... | 158.7 | 6.9 | 165.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.011554 |
| -0.042417 | ... | ... | 153.7 | 6.9 | 160.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.011505 |
| -0.04114 | ... | ... | 148.7 | 6.9 | 155.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.011455 |
| -0.039857 | ... | ... | 143.7 | 6.9 | 150.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.011403 |
| -0.038568 | ... | ... | 138.7 | 6.9 | 145.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.011348 |
| -0.037275 | ... | ... | 133.7 | 6.9 | 140.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.011291 |
| -0.035978 | ... | ... | 128.7 | 6.9 | 135.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.011231 |
| -0.034677 | ... | ... | 123.7 | 6.9 | 130.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011169 |
| -0.033372 | ... | ... | 118.7 | 6.9 | 125.6 | 19000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.011104 |
| -0.032063 | ... | ... | 113.7 | 6.9 | 120.6 | 19500 | 0.1 | -0.1 | 0.1 | ... | ... | -0.011036 |
| -0.030751 | ... | ... | 108.7 | 6.9 | 115.6 | 20000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.010966 |
| -0.028119 | ... | ... | 98.7 | 6.9 | 105.6 | 21000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.010813 |
| -0.025478 | ... | ... | 88.8 | 6.9 | 95.6 | 22000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.018925 |
| -0.024155 | ... | ... | 83.8 | 6.9 | 90.6 | 22500 | 0.1 | -0.1 | 0.2 | ... | ... | -0.018749 |
| -0.029245 | ... | ... | 78.8 | 6.9 | 85.7 | 23000 | 0.2 | 0 | 0.2 | ... | ... | -0.025833 |
| -0.02791 | ... | ... | 73.8 | 6.9 | 80.7 | 23500 | 0.2 | -0.1 | 0.2 | ... | ... | -0.025544 |
| -0.032629 | ... | ... | 68.9 | 6.9 | 75.7 | 24000 | 0.2 | -0.1 | 0.3 | ... | ... | -0.031796 |
| -0.031259 | ... | ... | 63.9 | 6.8 | 70.7 | 24500 | 0.2 | -0.1 | 0.3 | 0.3 | 0.3 | -0.031366 |
| -0.03558 | ... | ... | 59 | 6.8 | 65.8 | 25000 | 0.3 | -0.1 | 0.4 | 0.3 | 0.2 | -0.036883 |
| -0.039542 | ... | ... | 54 | 6.8 | 60.8 | 25500 | 0.3 | -0.2 | 0.4 | 0.4 | 0.4 | -0.036274 |
| -0.043138 | ... | ... | 49.1 | 6.8 | 55.9 | 26000 | 0.3 | -0.2 | 0.5 | 0.4 | 0.4 | -0.041068 |
| -0.046354 | ... | ... | 44.2 | 6.7 | 50.9 | 26500 | 0.4 | -0.2 | 0.6 | 0.5 | 0.4 | -0.045312 |
| -0.049162 | 40.4 | 40.4 | 39.3 | 6.7 | 46 | 27000 | 0.4 | -0.3 | 0.7 | ... | ... | -0.049001 |
| -0.055722 | ... | ... | 34.4 | 6.7 | 41.1 | 27500 | 0.5 | -0.3 | 0.8 | 0.8 | 0.5 | -0.056413 |
| -0.055266 | ... | ... | 33.5 | 6.6 | 40.1 | 27600 | 0.5 | -0.3 | 0.8 | ... | ... | -0.056065 |
| -0.058342 | ... | ... | 31.5 | 6.6 | 38.1 | 27800 | 0.6 | -0.3 | 0.9 | ... | ... | -0.059429 |
| -0.057329 | 34.3 | 34.3 | 29.6 | 6.6 | 36.1 | 28000 | 0.6 | -0.3 | 0.9 | 0.9 | 0.5 | -0.062514 |
| -0.060628 | ... | ... | 28.6 | 6.6 | 35.2 | 28100 | 0.6 | -0.4 | 1 | ... | ... | -0.062054 |
| -0.060071 | ... | ... | 27.7 | 6.5 | 34.2 | 28200 | 0.6 | -0.4 | 1 | 0.6 | 0.6 | -0.061581 |
| -0.063167 | ... | ... | 26.7 | 6.5 | 33.2 | 28300 | 0.7 | -0.4 | 1.1 | 0.8 | 0.6 | -0.064802 |
| -0.062557 | ... | ... | 25.8 | 6.4 | 32.2 | 28400 | 0.7 | -0.5 | 1.2 | 0.9 | 0.9 | -0.064268 |
| -0.06545 | 31.1 | 23.6 | 24.9 | 6.4 | 31.3 | 28500 | 0.7 | -0.5 | 1.2 | 1.3 | 0.6 | -0.067264 |
| -0.064781 | ... | ... | 24 | 6.3 | 30.3 | 28600 | 0.7 | -0.6 | 1.3 | 1 | 0.7 | -0.066662 |
| -0.067467 | ... | ... | 23 | 6.3 | 29.3 | 28700 | 0.8 | -0.6 | 1.4 | 1.4 | 0.7 | -0.069432 |
| -0.069994 | ... | ... | 22.1 | 6.3 | 28.4 | 28800 | 0.8 | -0.7 | 1.5 | 0.7 | 0.7 | -0.072033 |
| -0.069206 | ... | ... | 21.2 | 6.2 | 27.4 | 28900 | 0.8 | -0.8 | 1.6 | 0.8 | 0.8 | -0.071295 |
| -0.071519 | 26.3 | 22 | 20.4 | 6.1 | 26.4 | 29000 | 0.9 | -0.9 | 1.7 | 1.7 | 0.8 | -0.073665 |
| -0.073676 | ... | ... | 19.5 | 6 | 25.5 | 29100 | 0.9 | -0.9 | 1.8 | ... | ... | -0.075869 |
| -0.075672 | ... | ... | 18.6 | 5.9 | 24.5 | 29200 | 1 | -1 | 2 | ... | ... | -0.077904 |
| -0.077507 | ... | ... | 17.8 | 5.8 | 23.6 | 29300 | 1 | -1.1 | 2.1 | 1.4 | 1 | -0.079769 |
| -0.079182 | ... | ... | 17 | 5.7 | 22.6 | 29400 | 1.1 | -1.3 | 2.3 | 1.9 | 1 | -0.081466 |
| -0.083314 | 21.9 | 21.9 | 16.2 | 5.6 | 21.7 | 29500 | 1.2 | -1.3 | 2.5 | 2.7 | 1.1 | -0.085609 |
| -0.087078 | ... | ... | 15.4 | 5.5 | 20.8 | 29600 | 1.2 | -1.5 | 2.7 | 1.1 | 1.1 | -0.086872 |
| -0.088085 | ... | ... | 14.6 | 5.3 | 19.9 | 29700 | 1.3 | -1.6 | 2.9 | 2 | 1.2 | -0.090378 |
| -0.09353 | ... | ... | 13.8 | 5.2 | 19 | 29800 | 1.4 | -1.8 | 3.2 | 2.4 | 2.1 | -0.093515 |
| -0.096227 | ... | ... | 13.1 | 5 | 18.1 | 29900 | 1.6 | -1.9 | 3.4 | 3.9 | 1.4 | -0.098474 |
| -0.09857 | 17.2 | 10.3 | 12.4 | 4.8 | 17.2 | 30000 | 1.7 | -2.1 | 3.7 | 4 | 1.5 | -0.100786 |
| -0.102552 | ... | ... | 11.7 | 4.7 | 16.4 | 30100 | 1.8 | -2.2 | 4 | 4.1 | 1.8 | -0.104724 |
| -0.107872 | ... | ... | 11.1 | 4.5 | 15.6 | 30200 | 2 | -2.4 | 4.4 | 4.9 | 1.9 | -0.10811 |
| -0.110681 | ... | ... | 10.5 | 4.3 | 14.7 | 30300 | 2.2 | -2.6 | 4.8 | 5.3 | 2 | -0.112741 |
| -0.116346 | ... | ... | 9.9 | 4.1 | 14 | 30400 | 2.4 | -2.8 | 5.2 | 5.6 | 2.3 | -0.11665 |
| -0.119537 | 13.8 | 9.1 | 9.3 | 3.9 | 13.2 | 30500 | 2.6 | -3 | 5.6 | 4.1 | 2.4 | -0.121456 |
| -0.123562 | ... | ... | 8.7 | 3.7 | 12.4 | 30600 | 2.8 | -3.2 | 6 | 5.2 | 2.6 | -0.123885 |
| -0.128199 | ... | ... | 8.2 | 3.6 | 11.7 | 30700 | 3.1 | -3.4 | 6.5 | 5.9 | 4.8 | -0.128519 |
| -0.131879 | 6.1 | 6.1 | 7.7 | 3.4 | 11 | 30800 | 3.4 | -3.6 | 7 | 6.7 | 3.5 | -0.132185 |
| -0.134625 | 5.6 | 5.1 | 7.2 | 3.2 | 10.3 | 30900 | 3.7 | -3.8 | 7.5 | 5.5 | 3.6 | -0.134907 |
| -0.137709 | 9.8 | 5.6 | 6.7 | 3 | 9.7 | 31000 | 4.1 | -4 | 8 | 6.2 | 3.9 | -0.137962 |
| -0.140999 | 5.3 | 5 | 6.3 | 2.8 | 9.1 | 31100 | 4.5 | -4.2 | 8.6 | 11.1 | 4.3 | -0.141215 |
| -0.143207 | 8 | 4.7 | 5.9 | 2.6 | 8.5 | 31200 | 4.9 | -4.3 | 9.2 | 6.6 | 5.1 | -0.143382 |
| -0.144349 | 8.3 | 4.8 | 5.5 | 2.4 | 7.9 | 31300 | 5.3 | -4.5 | 9.8 | 7.6 | 5.2 | -0.145638 |
| -0.146709 | 6.2 | 6 | 5.2 | 2.2 | 7.4 | 31400 | 5.8 | -4.7 | 10.5 | ... | ... | -0.14679 |
| -0.146815 | 7.1 | 3.8 | 4.8 | 2 | 6.8 | 31500 | 6.2 | -4.9 | 11.1 | 8.1 | 6.1 | -0.146846 |
| -0.146952 | ... | ... | 4.5 | 1.8 | 6.3 | 31600 | 6.7 | -5.1 | 11.8 | ... | ... | -0.146931 |
| -0.147117 | 5.8 | 3.9 | 4.3 | 1.6 | 5.9 | 31700 | 7.3 | -5.3 | 12.5 | 7.9 | 7.9 | -0.147046 |
| -0.147343 | 5.1 | 3.7 | 4 | 1.5 | 5.5 | 31800 | 7.9 | -5.4 | 13.3 | ... | ... | -0.147222 |
| -0.146517 | 3.4 | 3.2 | 3.7 | 1.4 | 5.1 | 31900 | 8.5 | -5.6 | 14 | 11.1 | 11.1 | -0.14635 |
| -0.144644 | 5.1 | 2.9 | 3.5 | 1.2 | 4.7 | 32000 | 9.1 | -5.7 | 14.8 | ... | ... | -0.144434 |
| -0.14296 | 4.1 | 4.1 | 3.3 | 1 | 4.3 | 32100 | 9.7 | -5.9 | 15.6 | ... | ... | -0.142713 |
| -0.141583 | ... | ... | ... | ... | 4 | 32200 | 10.4 | ... | ... | ... | ... | -0.140008 |
| -0.139309 | ... | ... | ... | ... | 3.7 | 32300 | 11.1 | ... | ... | ... | ... | -0.137655 |
| -0.136137 | 2.8 | 2.8 | ... | ... | 3.4 | 32400 | 11.8 | ... | ... | ... | ... | -0.135811 |
| -0.133523 | 4 | 1.9 | 2.6 | 0.6 | 3.2 | 32500 | 12.6 | -6.3 | 18.9 | ... | ... | -0.133185 |
| -0.117663 | 3 | 1.5 | 1.9 | 0.3 | 2.2 | 33000 | 16.5 | -6.7 | 23.2 | ... | ... | -0.115537 |
| -0.098743 | 1.8 | 1.1 | 1.5 | 0 | 1.5 | 33500 | 20.9 | -6.9 | 27.7 | ... | ... | -0.098803 |
| -0.084446 | 1.4 | 0.8 | 1.2 | -0.1 | 1.1 | 34000 | 25.4 | -7 | 32.4 | ... | ... | -0.08223 |
| -0.073312 | 1.1 | 1.1 | 0.9 | -0.1 | 0.8 | 34500 | 30.2 | -7 | 37.2 | ... | ... | -0.071372 |
| -0.061966 | 0.6 | 0.5 | 0.8 | -0.2 | 0.6 | 35000 | 35 | -7 | 42 | ... | ... | -0.060523 |
| -0.056002 | ... | ... | 0.6 | -0.1 | 0.5 | 35500 | 39.9 | -7 | 46.9 | ... | ... | -0.055182 |
| -0.053261 | ... | ... | 0.5 | -0.1 | 0.5 | 36000 | 44.8 | -7 | 51.8 | ... | ... | -0.048707 |
| -0.045073 | ... | ... | 0.5 | -0.1 | 0.4 | 36500 | 49.7 | -7 | 56.7 | ... | ... | -0.045943 |
| -0.040882 | ... | ... | 0.4 | -0.1 | 0.3 | 37000 | 54.7 | -7 | 61.6 | ... | ... | -0.042762 |
| -0.036754 | ... | ... | 0.3 | -0.1 | 0.3 | 38000 | 64.6 | -7 | 71.5 | ... | ... | -0.035252 |
| -0.031711 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 39000 | 74.5 | -7 | 81.5 | ... | ... | -0.032322 |
| -0.025782 | ... | ... | 0.2 | -0.1 | 0.2 | 40000 | 84.5 | -7 | 91.4 | ... | ... | -0.028953 |
| -0.018899 | 0.2 | 0.1 | 0.2 | -0.1 | 0.1 | 41000 | 94.5 | -6.9 | 101.4 | ... | ... | -0.031632 |
| -0.019235 | ... | ... | 0.2 | -0.1 | 0.1 | 42000 | 104.4 | -7 | 111.4 | ... | ... | -0.027856 |
| -0.01954 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 114.4 | -6.9 | 121.3 | ... | ... | -0.030514 |
| -0.019821 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 124.4 | -6.9 | 131.3 | ... | ... | -0.033169 |
| -0.011239 | ... | ... | 0.1 | -0.1 | 0.1 | 45000 | 134.4 | -6.9 | 141.3 | ... | ... | -0.035822 |
| -0.011365 | ... | ... | 0.1 | -0.1 | 0.1 | 46000 | 144.4 | -6.9 | 151.3 | ... | ... | -0.038473 |
| -0.011479 | ... | ... | 0.1 | -0.1 | 0.1 | 47000 | 154.4 | -6.9 | 161.3 | ... | ... | -0.04112 |
| -0.011588 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 164.4 | -6.9 | 171.3 | ... | ... | -0.043766 |
| -0.01169 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 174.4 | -6.9 | 181.3 | ... | ... | -0.046409 |
| -0.011787 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 184.4 | -6.9 | 191.3 | ... | ... | -0.049049 |
| -0.011879 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 194.4 | -6.9 | 201.3 | ... | ... | -0.051686 |
| -0.011965 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 204.4 | -6.9 | 211.3 | ... | ... | -0.05432 |
| -0.012047 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 214.4 | -6.9 | 221.3 | ... | ... | -0.05695 |
| -0.012127 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 224.4 | -6.9 | 231.3 | ... | ... | -0.059578 |
| -0.012203 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 234.4 | -6.9 | 241.3 | ... | ... | -0.062202 |
| -0.012274 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 244.4 | -6.9 | 251.3 | ... | ... | -0.064824 |
| -0.012344 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 254.4 | -6.9 | 261.3 | ... | ... | -0.067443 |
| -0.012411 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 264.4 | -6.9 | 271.3 | ... | ... | -0.070058 |
| -0.012474 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 274.4 | -6.9 | 281.3 | ... | ... | -0.072671 |
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.