Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.544678 | ... | ... | 266.8 | 0 | 266.8 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.015606 |
| -0.548123 | ... | ... | 262.8 | 0 | 262.8 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.01561 |
| -0.532105 | ... | ... | 175.8 | 0 | 175.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.015023 |
| -0.528494 | ... | ... | 170.8 | 0 | 170.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.014964 |
| -0.524683 | ... | ... | 165.8 | 0 | 165.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.014901 |
| -0.520675 | ... | ... | 160.8 | 0 | 160.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.014836 |
| -0.51647 | ... | ... | 155.8 | 0 | 155.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.014769 |
| -0.512066 | ... | ... | 150.8 | 0 | 150.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.014699 |
| -0.507463 | ... | ... | 145.8 | 0 | 145.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.014625 |
| -0.502655 | ... | ... | 140.8 | 0 | 140.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.014548 |
| -0.497638 | ... | ... | 135.8 | 0 | 135.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.014469 |
| -0.492405 | ... | ... | 130.8 | 0 | 130.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.014385 |
| -0.486948 | ... | ... | 125.8 | 0 | 125.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.014297 |
| -0.481258 | ... | ... | 120.8 | 0 | 120.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.014207 |
| -0.469126 | ... | ... | 110.8 | 0 | 110.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.014011 |
| -0.45589 | ... | ... | 100.8 | 0 | 100.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.013795 |
| -0.448809 | ... | ... | 95.8 | 0 | 95.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.013678 |
| -0.441387 | ... | ... | 90.8 | 0 | 90.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.024063 |
| -0.436892 | ... | ... | 85.9 | 0 | 85.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.023809 |
| -0.428623 | ... | ... | 80.9 | 0 | 80.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.02354 |
| -0.419899 | ... | ... | 75.9 | 0 | 75.9 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.032303 |
| -0.41375 | ... | ... | 70.9 | 0 | 70.9 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.031853 |
| -0.406867 | ... | ... | 66 | 0 | 66 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.039459 |
| -0.396263 | ... | ... | 61 | 0 | 61 | 26000 | 0.3 | 0 | 0.3 | ... | ... | -0.046227 |
| -0.387721 | ... | ... | 56 | 0 | 56 | 26500 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | -0.038029 |
| -0.37812 | ... | ... | 51.1 | 0 | 51.1 | 27000 | 0.3 | -0.1 | 0.3 | 0.3 | 0.3 | -0.044307 |
| -0.367286 | ... | ... | 46.1 | 0 | 46.1 | 27500 | 0.4 | 0 | 0.4 | 0.4 | 0.4 | -0.055964 |
| -0.364437 | ... | ... | 45.1 | 0 | 45.1 | 27600 | 0.4 | 0 | 0.4 | ... | ... | -0.061594 |
| -0.361113 | ... | ... | 43.2 | 0 | 43.2 | 27800 | 0.4 | 0 | 0.4 | ... | ... | -0.060843 |
| 0.003738 | 35.9 | 35.9 | 41.2 | -5.3 | 35.9 | 28000 | 0.5 | 0 | 0.5 | ... | ... | -0.065626 |
| -0.354302 | ... | ... | 40.2 | 0 | 40.2 | 28100 | 0.5 | 0 | 0.5 | ... | ... | -0.065173 |
| -0.351069 | ... | ... | 39.2 | 0 | 39.2 | 28200 | 0.4 | -0.1 | 0.5 | 0.4 | 0.4 | -0.059228 |
| -0.347769 | ... | ... | 38.2 | 0 | 38.2 | 28300 | 0.5 | 0 | 0.5 | ... | ... | -0.064229 |
| -0.346777 | ... | ... | 37.3 | 0 | 37.3 | 28400 | 0.5 | 0 | 0.5 | ... | ... | -0.068944 |
| 0.003223 | 31.1 | 30.8 | 36.3 | -5.2 | 31.1 | 28500 | 0.5 | 0 | 0.5 | ... | ... | -0.06839 |
| -0.153843 | 31.9 | 31.9 | 35.3 | -3.4 | 31.9 | 28600 | 0.5 | 0 | 0.5 | ... | ... | -0.06782 |
| -0.33845 | ... | ... | 34.3 | 0 | 34.3 | 28700 | 0.6 | 0 | 0.6 | ... | ... | -0.072134 |
| -0.33472 | ... | ... | 33.3 | 0 | 33.3 | 28800 | 0.6 | 0 | 0.6 | ... | ... | -0.071477 |
| -0.330902 | ... | ... | 32.3 | 0 | 32.3 | 28900 | 0.6 | 0 | 0.6 | 0.6 | 0.6 | -0.070799 |
| -0.035737 | 27 | 26.4 | 31.4 | -4.9 | 26.5 | 29000 | 0.6 | -0.1 | 0.6 | 0.6 | 0.6 | -0.070099 |
| -0.325173 | ... | ... | 30.4 | 0 | 30.4 | 29100 | 0.6 | 0 | 0.6 | ... | ... | -0.073923 |
| -0.32319 | ... | ... | 29.4 | 0 | 29.4 | 29200 | 0.7 | 0 | 0.7 | ... | ... | -0.077486 |
| -0.318914 | ... | ... | 28.4 | 0 | 28.4 | 29300 | 0.7 | 0 | 0.7 | ... | ... | -0.076591 |
| -0.316619 | ... | ... | 27.5 | 0 | 27.5 | 29400 | 0.7 | 0 | 0.7 | ... | ... | -0.079805 |
| -0.053825 | 21.9 | 21.5 | 26.5 | -4.8 | 21.7 | 29500 | 0.7 | 0 | 0.7 | ... | ... | -0.078778 |
| -0.30943 | ... | ... | 25.5 | 0 | 25.5 | 29600 | 0.8 | 0.1 | 0.8 | 0.8 | 0.8 | -0.085466 |
| -0.306585 | ... | ... | 24.6 | 0 | 24.6 | 29700 | 0.8 | 0 | 0.8 | ... | ... | -0.084222 |
| -0.303525 | ... | ... | 23.6 | 0 | 23.6 | 29800 | 0.9 | 0 | 0.9 | ... | ... | -0.086548 |
| -0.30024 | ... | ... | 22.7 | 0 | 22.7 | 29900 | 1.1 | 0.2 | 0.9 | 1.1 | 1.1 | -0.101928 |
| -0.065902 | 20 | 16.5 | 21.7 | -4.8 | 16.9 | 30000 | 1.1 | 0.2 | 1 | 1.2 | 0.9 | -0.100092 |
| -0.292937 | ... | ... | 20.8 | 0 | 20.8 | 30100 | 1 | 0 | 1 | ... | ... | -0.09189 |
| -0.290725 | ... | ... | 19.9 | 0 | 19.9 | 30200 | 1.3 | 0.3 | 1.1 | 1.3 | 1.2 | -0.107848 |
| -0.286356 | ... | ... | 18.9 | 0 | 18.9 | 30300 | 1.2 | 0 | 1.2 | 1.2 | 1.2 | -0.096915 |
| -0.283447 | ... | ... | 18 | 0 | 18 | 30400 | 1.3 | 0 | 1.3 | ... | ... | -0.100128 |
| -0.124717 | 16.4 | 13.1 | 17.1 | -4 | 13.1 | 30500 | 2 | 0.7 | 1.4 | 2 | 1.4 | -0.134226 |
| -0.278107 | ... | ... | 16.3 | 0 | 16.3 | 30600 | 2.1 | 0.7 | 1.5 | 2.1 | 1.7 | -0.134714 |
| -0.275554 | ... | ... | 15.4 | 0 | 15.4 | 30700 | 1.6 | 0 | 1.6 | ... | ... | -0.108367 |
| -0.270827 | ... | ... | 14.5 | 0 | 14.5 | 30800 | 2.7 | 0.9 | 1.8 | 2.7 | 2.1 | -0.14765 |
| -0.145422 | 10.1 | 10.1 | 13.7 | -3.7 | 10.1 | 30900 | 3.1 | 1.2 | 1.9 | 3.1 | 3.1 | -0.15668 |
| -0.264484 | ... | ... | 12.9 | 0 | 12.9 | 31000 | 3.4 | 1.3 | 2.1 | 3.5 | 2.3 | -0.160541 |
| -0.262613 | ... | ... | 12.1 | 0 | 12.1 | 31100 | 3.2 | 0.9 | 2.3 | 3.2 | 3.2 | -0.148077 |
| -0.259933 | ... | ... | 11.4 | 0 | 11.4 | 31200 | 2.8 | 0.3 | 2.6 | 2.8 | 2.8 | -0.126975 |
| -0.256405 | ... | ... | 10.6 | 0 | 10.6 | 31300 | 3.6 | 0.8 | 2.8 | 3.6 | 3.6 | -0.142479 |
| -0.251979 | ... | ... | 9.9 | 0 | 9.9 | 31400 | 3.9 | 0.8 | 3.1 | 3.9 | 3.9 | -0.143106 |
| -0.174468 | 9 | 6.7 | 9.2 | -2.6 | 6.7 | 31500 | 5.2 | 1.8 | 3.4 | 5.5 | 4.9 | -0.168631 |
| -0.190391 | 6.9 | 6.7 | 8.6 | -1.9 | 6.7 | 31600 | 5.6 | 1.8 | 3.8 | 5.6 | 5.6 | -0.166965 |
| -0.244382 | ... | ... | 8 | 0 | 8 | 31700 | 4.2 | 0 | 4.2 | ... | ... | -0.112217 |
| -0.240117 | ... | ... | 7.4 | 0 | 7.4 | 31800 | 4.6 | 0 | 4.6 | ... | ... | -0.106222 |
| -0.236147 | ... | ... | 6.9 | 0 | 6.9 | 31900 | 5.1 | 0 | 5.1 | ... | ... | -0.098906 |
| -0.16036 | 5.8 | 4 | 6.3 | -2.3 | 4 | 32000 | 8 | 2.5 | 5.5 | 8 | 6.1 | -0.169536 |
| -0.226032 | ... | ... | 5.8 | 0 | 5.8 | 32100 | 6 | 0 | 6 | ... | ... | -0.075586 |
| -0.194178 | 4.5 | 4.2 | 5.3 | -0.8 | 4.5 | 32200 | 6.5 | 0 | 6.5 | ... | ... | -0.05774 |
| -0.152797 | 3.1 | 3.1 | 4.9 | -1.8 | 3.1 | 32300 | 7.1 | 0 | 7.1 | ... | ... | -0.034536 |
| -0.208363 | ... | ... | 4.5 | 0 | 4.5 | 32400 | 7.7 | 0 | 7.7 | ... | ... | 0.000793 |
| -0.151757 | 3.2 | 2.6 | 4.1 | -1.4 | 2.7 | 32500 | 8.3 | 0 | 8.3 | ... | ... | 0.000896 |
| -0.197119 | ... | ... | 3.8 | 0 | 3.8 | 32600 | 9 | 0 | 9 | ... | ... | 0.000999 |
| -0.17401 | 3 | 3 | 3.4 | -0.4 | 3 | 32700 | 9.6 | 0 | 9.6 | ... | ... | 0.001102 |
| -0.14705 | 2.3 | 2.3 | 3.1 | -0.9 | 2.3 | 32800 | 10.3 | 0 | 10.3 | ... | ... | 0.001205 |
| -0.122248 | 2.1 | 1.7 | 2.8 | -1.2 | 1.7 | 32900 | 11 | 0 | 11 | ... | ... | 0.001308 |
| -0.122635 | 2.3 | 1.6 | 2.6 | -1 | 1.6 | 33000 | 11.8 | 0 | 11.8 | ... | ... | 0.001411 |
| -0.148476 | 2.1 | 2.1 | 2.4 | -0.3 | 2.1 | 33100 | 12.6 | 0 | 12.6 | ... | ... | 0.001514 |
| -0.156622 | ... | ... | 2.2 | 0 | 2.2 | 33200 | 13.4 | 0 | 13.4 | ... | ... | 0.001617 |
| -0.11017 | 1.5 | 1.3 | 2 | -0.7 | 1.3 | 33300 | 14.2 | 0 | 14.2 | ... | ... | 0.00172 |
| -0.141384 | ... | ... | 1.8 | 0 | 1.8 | 33400 | 15 | 0 | 15 | ... | ... | 0.001823 |
| -0.135266 | ... | ... | 1.6 | 0 | 1.6 | 33500 | 15.8 | 0 | 15.8 | ... | ... | 0.001926 |
| -0.128453 | ... | ... | 1.5 | 0 | 1.5 | 33600 | 16.7 | 0 | 16.7 | ... | ... | 0.002029 |
| -0.124122 | ... | ... | 1.4 | 0 | 1.4 | 33700 | 17.5 | 0 | 17.5 | ... | ... | 0.002131 |
| -0.102054 | 1 | 1 | 1.2 | -0.2 | 1 | 33800 | 18.4 | 0 | 18.4 | ... | ... | 0.002234 |
| -0.081182 | 1 | 0.7 | 1.1 | -0.4 | 0.7 | 34000 | 20.2 | 0 | 20.2 | ... | ... | 0.00244 |
| -0.089979 | ... | ... | 0.8 | 0 | 0.8 | 34500 | 24.9 | 0 | 24.9 | ... | ... | 0.002955 |
| -0.064427 | 0.5 | 0.5 | 0.6 | -0.1 | 0.5 | 35000 | 29.7 | 0 | 29.7 | ... | ... | 0.00347 |
| -0.055118 | 0.4 | 0.4 | 0.5 | -0.1 | 0.4 | 35500 | 34.6 | 0 | 34.6 | ... | ... | 0.003985 |
| -0.056716 | ... | ... | 0.4 | 0 | 0.4 | 36000 | 39.5 | 0 | 39.5 | ... | ... | 0.0045 |
| -0.051631 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 44.5 | 0 | 44.5 | ... | ... | 0.005015 |
| -0.045771 | ... | ... | 0.3 | 0 | 0.3 | 37000 | 49.4 | 0 | 49.4 | ... | ... | 0.005529 |
| -0.03912 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 54.4 | 0 | 54.4 | ... | ... | 0.006044 |
| -0.039781 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 59.3 | 0 | 59.3 | ... | ... | 0.006559 |
| -0.032523 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 69.3 | 0 | 69.3 | ... | ... | 0.007589 |
| -0.023947 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 40000 | 79.3 | 0 | 79.3 | ... | ... | 0.008619 |
| -0.024431 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 89.2 | 0 | 89.2 | ... | ... | 0.009648 |
| -0.013971 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 99.2 | 0 | 99.2 | ... | ... | 0.010678 |
| -0.014174 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 109.2 | 0 | 109.2 | ... | ... | 0.011708 |
| -0.014364 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 119.2 | 0 | 119.2 | ... | ... | 0.012737 |
| -0.014535 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 129.2 | 0 | 129.2 | ... | ... | 0.013767 |
| -0.014699 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 139.2 | 0 | 139.2 | ... | ... | 0.014797 |
| -0.014848 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 149.2 | 0 | 149.2 | ... | ... | 0.015826 |
| -0.01499 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 159.2 | 0 | 159.2 | ... | ... | 0.016856 |
| -0.015122 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 169.2 | 0 | 169.2 | ... | ... | 0.017886 |
| -0.015247 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 179.2 | 0 | 179.2 | ... | ... | 0.018916 |
| -0.015368 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 189.2 | 0 | 189.2 | ... | ... | 0.019945 |
| -0.01548 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 199.2 | 0 | 199.2 | ... | ... | 0.020975 |
| -0.015586 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 209.2 | 0 | 209.2 | ... | ... | 0.022005 |
| -0.015689 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 219.2 | 0 | 219.2 | ... | ... | 0.023034 |
| -0.015788 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 229.2 | 0 | 229.2 | ... | ... | 0.024064 |
| -0.015881 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 239.2 | 0 | 239.2 | ... | ... | 0.025094 |
| -0.015971 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 249.2 | 0 | 249.2 | ... | ... | 0.026123 |
| -0.016058 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 259.2 | 0 | 259.2 | ... | ... | 0.027153 |
| -0.016141 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 269.2 | 0 | 269.2 | ... | ... | 0.028183 |
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.