Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.069324 | ... | ... | 261.6 | 6 | 267.6 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.013996 |
| -0.068712 | ... | ... | 257.6 | 6 | 263.6 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.014 |
| -0.048635 | ... | ... | 170.6 | 6 | 176.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.013499 |
| -0.047316 | ... | ... | 165.6 | 6 | 171.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.013448 |
| -0.045989 | ... | ... | 160.6 | 6 | 166.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.013395 |
| -0.044655 | ... | ... | 155.6 | 6 | 161.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.013339 |
| -0.043316 | ... | ... | 150.6 | 6 | 156.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.01328 |
| -0.04197 | ... | ... | 145.6 | 6 | 151.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.01322 |
| -0.040619 | ... | ... | 140.6 | 6 | 146.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.013157 |
| -0.039264 | ... | ... | 135.6 | 6 | 141.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.013091 |
| -0.037905 | ... | ... | 130.6 | 6 | 136.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.013022 |
| -0.036543 | ... | ... | 125.6 | 6 | 131.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.012951 |
| -0.035176 | ... | ... | 120.6 | 6 | 126.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.012876 |
| -0.033805 | ... | ... | 115.6 | 6 | 121.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.012798 |
| -0.031056 | ... | ... | 105.6 | 6 | 111.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.012632 |
| -0.028297 | ... | ... | 95.6 | 6 | 101.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.022149 |
| -0.026915 | ... | ... | 90.6 | 6 | 96.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.021957 |
| -0.033188 | ... | ... | 85.7 | 6 | 91.7 | 23000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.021755 |
| -0.031792 | ... | ... | 80.7 | 6 | 86.7 | 23500 | 0.2 | 0 | 0.2 | ... | ... | -0.029983 |
| -0.030394 | ... | ... | 75.7 | 6 | 81.7 | 24000 | 0.2 | -0.1 | 0.2 | ... | ... | -0.029651 |
| -0.036178 | ... | ... | 70.7 | 6 | 76.7 | 24500 | 0.2 | -0.1 | 0.2 | ... | ... | -0.029301 |
| -0.034735 | ... | ... | 65.8 | 6 | 71.7 | 25000 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | -0.036429 |
| -0.04002 | ... | ... | 60.8 | 6 | 66.8 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.04285 |
| -0.044861 | ... | ... | 55.9 | 6 | 61.8 | 26000 | 0.3 | -0.1 | 0.3 | ... | ... | -0.042155 |
| -0.043236 | ... | ... | 50.9 | 5.9 | 56.8 | 26500 | 0.3 | -0.1 | 0.4 | ... | ... | -0.047748 |
| -0.047501 | ... | ... | 46 | 5.9 | 51.9 | 27000 | 0.4 | -0.1 | 0.4 | 0.4 | 0.4 | -0.052711 |
| -0.056657 | ... | ... | 41.1 | 5.9 | 47 | 27500 | 0.4 | -0.1 | 0.5 | 0.4 | 0.4 | -0.05704 |
| -0.056237 | ... | ... | 40.1 | 5.9 | 46 | 27600 | 0.4 | -0.1 | 0.5 | 0.5 | 0.4 | -0.056749 |
| -0.060519 | ... | ... | 38.1 | 5.9 | 44 | 27800 | 0.5 | -0.1 | 0.6 | 0.5 | 0.5 | -0.061404 |
| -0.059591 | ... | ... | 36.1 | 5.9 | 42 | 28000 | 0.5 | -0.1 | 0.6 | 0.5 | 0.5 | -0.065728 |
| -0.064016 | ... | ... | 35.2 | 5.9 | 41.1 | 28100 | 0.5 | -0.1 | 0.6 | 0.5 | 0.5 | -0.065334 |
| -0.063508 | ... | ... | 34.2 | 5.9 | 40.1 | 28200 | 0.5 | -0.1 | 0.6 | 0.6 | 0.5 | -0.064932 |
| -0.062992 | ... | ... | 33.2 | 5.9 | 39.1 | 28300 | 0.6 | -0.1 | 0.7 | 0.5 | 0.5 | -0.069286 |
| -0.067137 | ... | ... | 32.2 | 5.9 | 38.1 | 28400 | 0.6 | -0.1 | 0.7 | 0.6 | 0.5 | -0.068827 |
| -0.066573 | ... | ... | 31.3 | 5.9 | 37.1 | 28500 | 0.6 | -0.2 | 0.7 | 0.6 | 0.6 | -0.068357 |
| -0.066001 | ... | ... | 30.3 | 5.9 | 36.1 | 28600 | 0.6 | -0.1 | 0.7 | 0.6 | 0.6 | -0.0724 |
| -0.069863 | ... | ... | 29.3 | 5.9 | 35.2 | 28700 | 0.6 | -0.2 | 0.8 | 0.8 | 0.6 | -0.071868 |
| -0.069235 | ... | ... | 28.4 | 5.8 | 34.2 | 28800 | 0.6 | -0.2 | 0.8 | 0.7 | 0.6 | -0.071321 |
| -0.072858 | ... | ... | 27.4 | 5.9 | 33.2 | 28900 | 0.7 | -0.2 | 0.8 | 0.7 | 0.6 | -0.075051 |
| -0.072168 | 33.5 | 25.2 | 26.4 | 5.8 | 32.2 | 29000 | 0.7 | -0.2 | 0.9 | 0.8 | 0.6 | -0.074433 |
| -0.075551 | ... | ... | 25.5 | 5.8 | 31.3 | 29100 | 0.7 | -0.2 | 0.9 | 0.7 | 0.7 | -0.077903 |
| -0.074792 | ... | ... | 24.5 | 5.8 | 30.3 | 29200 | 0.7 | -0.3 | 1 | 0.7 | 0.7 | -0.077206 |
| -0.077931 | ... | ... | 23.6 | 5.8 | 29.3 | 29300 | 0.8 | -0.3 | 1 | 0.8 | 0.8 | -0.080414 |
| -0.077095 | ... | ... | 22.6 | 5.7 | 28.3 | 29400 | 0.8 | -0.3 | 1.1 | 0.8 | 0.8 | -0.07963 |
| -0.079985 | ... | ... | 21.7 | 5.7 | 27.4 | 29500 | 0.8 | -0.4 | 1.2 | 0.9 | 0.8 | -0.082572 |
| -0.082689 | ... | ... | 20.8 | 5.6 | 26.4 | 29600 | 0.9 | -0.4 | 1.2 | 0.9 | 0.8 | -0.085318 |
| -0.085209 | ... | ... | 19.9 | 5.6 | 25.5 | 29700 | 0.9 | -0.4 | 1.3 | 1.5 | 0.9 | -0.087871 |
| -0.087541 | ... | ... | 19 | 5.5 | 24.5 | 29800 | 1 | -0.5 | 1.4 | 1.2 | 0.9 | -0.090228 |
| -0.089685 | 23.5 | 23.5 | 18.1 | 5.5 | 23.6 | 29900 | 1 | -0.6 | 1.6 | 1 | 1 | -0.092389 |
| -0.091642 | 24.2 | 16.1 | 17.2 | 5.4 | 22.6 | 30000 | 1.1 | -0.6 | 1.7 | 1.9 | 1 | -0.094355 |
| -0.093404 | ... | ... | 16.4 | 5.3 | 21.7 | 30100 | 1.1 | -0.7 | 1.8 | 2 | 1.1 | -0.096118 |
| -0.09497 | ... | ... | 15.6 | 5.2 | 20.7 | 30200 | 1.2 | -0.8 | 2 | 1.5 | 1.2 | -0.097677 |
| -0.099189 | ... | ... | 14.7 | 5.1 | 19.8 | 30300 | 1.3 | -0.9 | 2.2 | 1.7 | 1.2 | -0.101873 |
| -0.102978 | ... | ... | 14 | 5 | 18.9 | 30400 | 1.3 | -1.1 | 2.4 | 1.6 | 1.3 | -0.102914 |
| -0.106343 | 14.8 | 13.1 | 13.2 | 4.9 | 18 | 30500 | 1.4 | -1.2 | 2.6 | 1.4 | 1.4 | -0.10636 |
| -0.109283 | ... | ... | 12.4 | 4.7 | 17.1 | 30600 | 1.6 | -1.3 | 2.8 | 1.5 | 1.5 | -0.111852 |
| -0.114158 | ... | ... | 11.7 | 4.6 | 16.3 | 30700 | 1.7 | -1.5 | 3.1 | 3.1 | 1.6 | -0.114313 |
| -0.116138 | 11.7 | 11.7 | 11 | 4.4 | 15.4 | 30800 | 1.8 | -1.6 | 3.4 | 1.8 | 1.7 | -0.118588 |
| -0.121956 | ... | ... | 10.3 | 4.3 | 14.6 | 30900 | 2 | -1.8 | 3.7 | 4.2 | 1.7 | -0.122203 |
| -0.124889 | 13.9 | 8.5 | 9.7 | 4.1 | 13.7 | 31000 | 2.2 | -1.9 | 4.1 | 4.7 | 1.9 | -0.127182 |
| -0.129092 | ... | ... | 9.1 | 3.9 | 12.9 | 31100 | 2.3 | -2.2 | 4.5 | 4.4 | 2.7 | -0.129388 |
| -0.132449 | ... | ... | 8.5 | 3.7 | 12.1 | 31200 | 2.6 | -2.3 | 4.9 | 5.3 | 2.3 | -0.134568 |
| -0.136685 | 6.9 | 6.9 | 7.9 | 3.5 | 11.4 | 31300 | 2.8 | -2.5 | 5.3 | 6 | 3 | -0.138709 |
| -0.141535 | ... | ... | 7.4 | 3.3 | 10.7 | 31400 | 3.1 | -2.7 | 5.8 | 5.5 | 5.5 | -0.141831 |
| -0.145217 | 11 | 5 | 6.8 | 3.2 | 10 | 31500 | 3.4 | -2.9 | 6.2 | 5.8 | 2.9 | -0.145494 |
| -0.14924 | ... | ... | 6.3 | 3 | 9.3 | 31600 | 3.7 | -3 | 6.7 | 6.2 | 3.4 | -0.14949 |
| -0.152003 | 5.6 | 4.7 | 5.9 | 2.8 | 8.7 | 31700 | 4.1 | -3.2 | 7.3 | 4.4 | 3.7 | -0.152219 |
| -0.154905 | 6.8 | 3.9 | 5.5 | 2.6 | 8.1 | 31800 | 4.5 | -3.4 | 7.9 | 4.1 | 4.1 | -0.15508 |
| -0.156485 | 4.6 | 4 | 5.1 | 2.4 | 7.5 | 31900 | 4.9 | -3.6 | 8.5 | 5.1 | 4.2 | -0.156615 |
| -0.159395 | 6.9 | 3.5 | 4.7 | 2.3 | 7 | 32000 | 5.4 | -3.7 | 9.1 | 9 | 4.6 | -0.159477 |
| -0.159607 | 4.1 | 4 | 4.3 | 2.1 | 6.4 | 32100 | 5.8 | -3.9 | 9.7 | ... | ... | -0.159638 |
| -0.16108 | 6.5 | 3.2 | 4 | 2 | 6 | 32200 | 6.4 | -4 | 10.4 | ... | ... | -0.16106 |
| -0.161202 | 5.7 | 4.7 | 3.7 | 1.8 | 5.5 | 32300 | 6.9 | -4.2 | 11.1 | ... | ... | -0.161131 |
| -0.161326 | 3.8 | 3.8 | 3.4 | 1.7 | 5.1 | 32400 | 7.5 | -4.3 | 11.8 | ... | ... | -0.161205 |
| -0.160163 | 4.8 | 2 | 3.2 | 1.6 | 4.7 | 32500 | 8.1 | -4.5 | 12.6 | ... | ... | -0.159996 |
| -0.159126 | ... | ... | ... | ... | 4.4 | 32600 | 8.8 | ... | ... | ... | ... | -0.158917 |
| -0.156888 | ... | ... | ... | ... | 4 | 32700 | 9.4 | ... | ... | ... | ... | -0.156642 |
| -0.154962 | ... | ... | ... | ... | 3.7 | 32800 | 10.1 | ... | ... | ... | ... | -0.154684 |
| -0.151943 | ... | ... | ... | ... | 3.4 | 32900 | 10.8 | ... | ... | ... | ... | -0.151641 |
| -0.149482 | 3.3 | 1.7 | 2.2 | 1 | 3.2 | 33000 | 11.5 | -5 | 16.5 | ... | ... | -0.147504 |
| -0.146065 | ... | ... | ... | ... | 2.9 | 33100 | 12.3 | ... | ... | ... | ... | -0.143997 |
| -0.128945 | 2.1 | 2 | 1.5 | 0.6 | 2.1 | 33500 | 15.5 | -5.4 | 20.9 | ... | ... | -0.128686 |
| -0.109819 | 1.5 | 0.7 | 1.1 | 0.4 | 1.4 | 34000 | 19.8 | -5.7 | 25.4 | ... | ... | -0.107166 |
| -0.090009 | 1 | 1 | 0.8 | 0.2 | 1 | 34500 | 24.3 | -5.9 | 30.2 | ... | ... | -0.087317 |
| -0.076345 | ... | ... | 0.6 | 0.1 | 0.7 | 35000 | 29.1 | -5.9 | 35 | ... | ... | -0.073861 |
| -0.066777 | ... | ... | 0.5 | 0.1 | 0.6 | 35500 | 33.9 | -6 | 39.9 | ... | ... | -0.064712 |
| -0.059539 | ... | ... | 0.5 | 0 | 0.5 | 36000 | 38.8 | -6 | 44.8 | ... | ... | -0.058066 |
| -0.056097 | ... | ... | 0.4 | 0.1 | 0.4 | 36500 | 43.7 | -6 | 49.7 | ... | ... | -0.050004 |
| -0.051955 | ... | ... | 0.3 | 0.1 | 0.4 | 37000 | 48.7 | -6 | 54.7 | ... | ... | -0.046358 |
| -0.047152 | ... | ... | ... | ... | 0.3 | 37500 | 53.7 | ... | ... | ... | ... | -0.048152 |
| -0.048089 | ... | ... | 0.3 | 0.1 | 0.3 | 38000 | 58.6 | -6 | 64.6 | ... | ... | -0.043838 |
| -0.03611 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 68.6 | -6 | 74.5 | ... | ... | -0.040584 |
| -0.029444 | ... | ... | 0.2 | 0 | 0.2 | 40000 | 78.5 | -6 | 84.5 | ... | ... | -0.036721 |
| -0.030119 | 0.1 | 0.1 | 0.1 | 0.1 | 0.2 | 41000 | 88.5 | -6 | 94.5 | ... | ... | -0.032327 |
| -0.022047 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 98.4 | -6 | 104.4 | ... | ... | -0.027453 |
| -0.02242 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 108.4 | -6 | 114.4 | ... | ... | -0.030234 |
| -0.012763 | ... | ... | 0.1 | -0.1 | 0.1 | 44000 | 118.4 | -6 | 124.4 | ... | ... | -0.033012 |
| -0.012925 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 45000 | 128.4 | -6 | 134.4 | ... | ... | -0.035787 |
| -0.013074 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 138.4 | -6 | 144.4 | ... | ... | -0.03856 |
| -0.013215 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 47000 | 148.4 | -6 | 154.4 | ... | ... | -0.041331 |
| -0.013345 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 158.4 | -6 | 164.4 | ... | ... | -0.0441 |
| -0.013469 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 168.4 | -6 | 174.4 | ... | ... | -0.046866 |
| -0.013583 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 178.4 | -6 | 184.4 | ... | ... | -0.04963 |
| -0.013693 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 188.4 | -6 | 194.4 | ... | ... | -0.052391 |
| -0.013798 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 198.4 | -6 | 204.4 | ... | ... | -0.055149 |
| -0.013895 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 208.4 | -6 | 214.4 | ... | ... | -0.057904 |
| -0.013988 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 218.4 | -6 | 224.4 | ... | ... | -0.060657 |
| -0.01408 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 228.4 | -6 | 234.4 | ... | ... | -0.063406 |
| -0.014166 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 238.4 | -6 | 244.4 | ... | ... | -0.066151 |
| -0.014248 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 248.4 | -6 | 254.4 | ... | ... | -0.068894 |
| -0.014327 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 258.4 | -6 | 264.4 | ... | ... | -0.071633 |
| -0.014404 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 268.4 | -6 | 274.4 | ... | ... | -0.074371 |
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.