Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.28791 | ... | ... | 267.6 | 0 | 267.6 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.014762 |
| -0.288684 | ... | ... | 263.6 | 0 | 263.6 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.014766 |
| -0.270576 | ... | ... | 176.6 | 0 | 176.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.014229 |
| -0.268493 | ... | ... | 171.6 | 0 | 171.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.014174 |
| -0.266332 | ... | ... | 166.6 | 0 | 166.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.014117 |
| -0.264095 | ... | ... | 161.6 | 0 | 161.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.014057 |
| -0.261781 | ... | ... | 156.6 | 0 | 156.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.013995 |
| -0.25939 | ... | ... | 151.6 | 0 | 151.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.013931 |
| -0.25692 | ... | ... | 146.6 | 0 | 146.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.013863 |
| -0.254371 | ... | ... | 141.6 | 0 | 141.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.013792 |
| -0.251739 | ... | ... | 136.6 | 0 | 136.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.013719 |
| -0.249022 | ... | ... | 131.6 | 0 | 131.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.013642 |
| -0.246217 | ... | ... | 126.6 | 0 | 126.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.013561 |
| -0.243319 | ... | ... | 121.6 | 0 | 121.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.013478 |
| -0.237224 | ... | ... | 111.6 | 0 | 111.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.0133 |
| -0.230687 | ... | ... | 101.6 | 0 | 101.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.023308 |
| -0.22723 | ... | ... | 96.6 | 0 | 96.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.023102 |
| -0.227933 | ... | ... | 91.7 | 0 | 91.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.022885 |
| -0.224116 | ... | ... | 86.7 | 0 | 86.7 | 23500 | 0.2 | 0 | 0.2 | ... | ... | -0.031525 |
| -0.220128 | ... | ... | 81.7 | 0 | 81.7 | 24000 | 0.2 | 0 | 0.2 | ... | ... | -0.031169 |
| -0.219993 | ... | ... | 76.7 | 0 | 76.7 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.030789 |
| -0.215516 | ... | ... | 71.7 | 0 | 71.7 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.038258 |
| -0.214638 | ... | ... | 66.8 | 0 | 66.8 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.044974 |
| -0.213258 | ... | ... | 61.8 | 0 | 61.8 | 26000 | 0.3 | 0 | 0.3 | ... | ... | -0.044221 |
| -0.207727 | ... | ... | 56.8 | 0 | 56.8 | 26500 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | -0.050047 |
| -0.205283 | ... | ... | 51.9 | 0 | 51.9 | 27000 | 0.4 | 0.1 | 0.4 | 0.4 | 0.4 | -0.061154 |
| -0.205423 | ... | ... | 47 | 0 | 47 | 27500 | 0.4 | 0 | 0.4 | ... | ... | -0.059655 |
| -0.204008 | ... | ... | 46 | 0 | 46 | 27600 | 0.4 | 0 | 0.4 | ... | ... | -0.059337 |
| -0.204313 | ... | ... | 44 | 0 | 44 | 27800 | 0.5 | 0 | 0.5 | ... | ... | -0.06416 |
| -0.201247 | ... | ... | 42 | 0 | 42 | 28000 | 0.5 | 0 | 0.5 | 0.5 | 0.5 | -0.068629 |
| -0.202783 | ... | ... | 41.1 | 0 | 41.1 | 28100 | 0.5 | 0 | 0.5 | ... | ... | -0.068196 |
| -0.201149 | ... | ... | 40.1 | 0 | 40.1 | 28200 | 0.5 | 0 | 0.5 | ... | ... | -0.067752 |
| -0.19948 | ... | ... | 39.1 | 0 | 39.1 | 28300 | 0.6 | 0 | 0.6 | 0.6 | 0.6 | -0.072259 |
| -0.200786 | ... | ... | 38.1 | 0 | 38.1 | 28400 | 0.6 | 0 | 0.6 | ... | ... | -0.071753 |
| -0.199021 | ... | ... | 37.1 | 0 | 37.1 | 28500 | 0.6 | 0.1 | 0.6 | 0.6 | 0.6 | -0.075979 |
| -0.197217 | ... | ... | 36.1 | 0 | 36.1 | 28600 | 0.6 | 0 | 0.6 | 0.6 | 0.6 | -0.075404 |
| -0.198271 | ... | ... | 35.2 | 0 | 35.2 | 28700 | 0.7 | 0.1 | 0.6 | 0.7 | 0.7 | -0.079354 |
| -0.196355 | ... | ... | 34.2 | 0 | 34.2 | 28800 | 0.6 | 0 | 0.6 | ... | ... | -0.074209 |
| -0.197212 | ... | ... | 33.2 | 0 | 33.2 | 28900 | 0.7 | 0 | 0.7 | ... | ... | -0.078037 |
| 0.003076 | 34.4 | 28.3 | 32.2 | -3.3 | 29 | 29000 | 0.7 | 0 | 0.7 | 0.8 | 0.7 | -0.077351 |
| -0.195816 | ... | ... | 31.3 | 0 | 31.3 | 29100 | 0.7 | 0 | 0.7 | ... | ... | -0.080896 |
| -0.193639 | ... | ... | 30.3 | 0 | 30.3 | 29200 | 0.7 | 0 | 0.7 | ... | ... | -0.080119 |
| -0.194055 | ... | ... | 29.3 | 0 | 29.3 | 29300 | 0.8 | 0 | 0.8 | ... | ... | -0.083378 |
| -0.191726 | ... | ... | 28.3 | 0 | 28.3 | 29400 | 0.8 | 0 | 0.8 | ... | ... | -0.082501 |
| 0.00256 | 23.9 | 21.8 | 27.4 | -3.5 | 23.9 | 29500 | 0.9 | 0.1 | 0.8 | 0.9 | 0.8 | -0.092975 |
| -0.19191 | ... | ... | 26.4 | 0 | 26.4 | 29600 | 0.9 | 0 | 0.9 | 0.9 | 0.9 | -0.088216 |
| -0.191761 | ... | ... | 25.5 | 0 | 25.5 | 29700 | 0.9 | 0 | 0.9 | 0.9 | 0.9 | -0.090751 |
| -0.191441 | ... | ... | 24.5 | 0 | 24.5 | 29800 | 1 | 0 | 1 | 1 | 1 | -0.093071 |
| -0.190946 | ... | ... | 23.6 | 0 | 23.6 | 29900 | 1.3 | 0.3 | 1 | 1.3 | 1.3 | -0.114344 |
| -0.106765 | 22.7 | 21 | 22.6 | -1.6 | 21 | 30000 | 1 | -0.1 | 1.1 | 1.4 | 1 | -0.090472 |
| -0.189387 | ... | ... | 21.7 | 0 | 21.7 | 30100 | 1.4 | 0.3 | 1.1 | 1.4 | 1.4 | -0.116699 |
| -0.188303 | ... | ... | 20.7 | 0 | 20.7 | 30200 | 1.5 | 0.4 | 1.2 | 1.5 | 1.2 | -0.120325 |
| -0.18915 | ... | ... | 19.8 | 0 | 19.8 | 30300 | 1.3 | 0 | 1.3 | ... | ... | -0.104229 |
| -0.189653 | ... | ... | 18.9 | 0 | 18.9 | 30400 | 1.5 | 0.2 | 1.3 | 1.5 | 1.5 | -0.113255 |
| -0.189803 | ... | ... | 18 | 0 | 18 | 30500 | 1.5 | 0.1 | 1.4 | 2 | 1.5 | -0.113556 |
| -0.189581 | ... | ... | 17.1 | 0 | 17.1 | 30600 | 2.4 | 0.9 | 1.6 | 2.4 | 2.4 | -0.152946 |
| -0.190874 | ... | ... | 16.3 | 0 | 16.3 | 30700 | 1.7 | 0.1 | 1.7 | 1.7 | 1.7 | -0.118106 |
| -0.189802 | ... | ... | 15.4 | 0 | 15.4 | 30800 | 2.5 | 0.7 | 1.8 | 2.6 | 1.8 | -0.147549 |
| -0.191869 | ... | ... | 14.6 | 0 | 14.6 | 30900 | 2 | 0 | 2 | 2 | 2 | -0.122801 |
| -0.126964 | 13.5 | 12 | 13.7 | -1.8 | 12 | 31000 | 2.4 | 0.3 | 2.2 | 3.4 | 2.2 | -0.137169 |
| -0.192268 | ... | ... | 12.9 | 0 | 12.9 | 31100 | 3.1 | 0.8 | 2.3 | 3.4 | 3 | -0.158263 |
| -0.140076 | 10.6 | 10.6 | 12.1 | -1.6 | 10.6 | 31200 | 4.3 | 1.7 | 2.6 | 4.3 | 3.5 | -0.190998 |
| -0.193102 | ... | ... | 11.4 | 0 | 11.4 | 31300 | 2.5 | -0.3 | 2.8 | 2.5 | 2.5 | -0.126003 |
| -0.194562 | ... | ... | 10.7 | 0 | 10.7 | 31400 | 3.5 | 0.5 | 3.1 | 3.6 | 3.5 | -0.152955 |
| -0.111963 | 7.3 | 7.3 | 10 | -2.7 | 7.3 | 31500 | 4 | 0.7 | 3.4 | 5.4 | 3.5 | -0.160837 |
| -0.195924 | ... | ... | 9.3 | 0 | 9.3 | 31600 | 5.1 | 1.4 | 3.7 | 5.5 | 3.1 | -0.183085 |
| -0.125426 | 6.2 | 6.2 | 8.7 | -2.5 | 6.2 | 31700 | 4.9 | 0.9 | 4.1 | 6.5 | 4.1 | -0.168845 |
| -0.131195 | 5.8 | 5.8 | 8.1 | -2.3 | 5.8 | 31800 | 4 | -0.5 | 4.5 | 4 | 4 | -0.1327 |
| -0.194634 | ... | ... | 7.5 | 0 | 7.5 | 31900 | 4.9 | 0 | 4.9 | ... | ... | -0.144753 |
| -0.163225 | 6.7 | 4.5 | 7 | -1.2 | 5.8 | 32000 | 6.1 | 0.7 | 5.4 | 8 | 5.6 | -0.164598 |
| -0.192796 | ... | ... | 6.4 | 0 | 6.4 | 32100 | 5.8 | 0 | 5.8 | ... | ... | -0.142633 |
| -0.192073 | ... | ... | 6 | 0 | 6 | 32200 | 6.4 | 0 | 6.4 | ... | ... | -0.141117 |
| -0.130687 | 3.5 | 3.5 | 5.5 | -2.1 | 3.5 | 32300 | 6.9 | 0 | 6.9 | ... | ... | -0.137897 |
| -0.188318 | ... | ... | 5.1 | 0 | 5.1 | 32400 | 7.5 | 0 | 7.5 | ... | ... | -0.134444 |
| -0.146998 | 4.4 | 2.9 | 4.7 | -1.3 | 3.5 | 32500 | 9.5 | 1.4 | 8.1 | 9.5 | 7 | -0.171458 |
| -0.160585 | 3.7 | 3.7 | 4.4 | -0.7 | 3.7 | 32600 | 8.8 | 0 | 8.8 | ... | ... | -0.124038 |
| -0.133516 | 3.8 | 2.7 | 4 | -1.4 | 2.7 | 32700 | 9.4 | 0 | 9.4 | ... | ... | -0.117087 |
| -0.175471 | ... | ... | 3.7 | 0 | 3.7 | 32800 | 10.1 | 0 | 10.1 | ... | ... | -0.110277 |
| -0.118711 | 2.4 | 2 | 3.4 | -1.4 | 2 | 32900 | 10.8 | 0 | 10.8 | ... | ... | -0.101772 |
| -0.142847 | 4 | 1.9 | 3.2 | -0.7 | 2.5 | 33000 | 11.5 | 0 | 11.5 | ... | ... | -0.091374 |
| -0.141059 | 3.5 | 1.9 | 2.9 | -0.6 | 2.4 | 33100 | 14.6 | 2.3 | 12.3 | 14.6 | 14.6 | -0.179442 |
| -0.134281 | 2.1 | 2.1 | ... | ... | 2.1 | 33200 | ... | ... | ... | ... | ... | 0 |
| -0.116872 | 1.9 | 1.7 | ... | ... | 1.7 | 33300 | ... | ... | ... | ... | ... | 0 |
| -0.122078 | 1.7 | 1.7 | ... | ... | 1.7 | 33400 | ... | ... | ... | ... | ... | 0 |
| -0.122229 | 2 | 1.3 | 2.1 | -0.4 | 1.7 | 33500 | 15.5 | 0 | 15.5 | ... | ... | -0.033134 |
| -0.116835 | 1.5 | 1.5 | ... | ... | 1.5 | 33600 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33700 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33800 | ... | ... | ... | ... | ... | 0 |
| -0.100875 | 1.1 | 1 | 1.4 | -0.3 | 1.1 | 34000 | 19.8 | 0 | 19.8 | ... | ... | 0.002085 |
| -0.081965 | 0.8 | 0.8 | 1 | -0.2 | 0.8 | 34500 | 24.3 | 0 | 24.3 | ... | ... | 0.002601 |
| -0.068669 | 0.7 | 0.5 | 0.7 | -0.2 | 0.6 | 35000 | 29.1 | 0 | 29.1 | ... | ... | 0.003118 |
| -0.07145 | 0.6 | 0.6 | 0.6 | 0 | 0.6 | 35500 | 33.9 | 0 | 33.9 | ... | ... | 0.003634 |
| -0.058141 | 0.6 | 0.4 | 0.5 | -0.1 | 0.4 | 36000 | 38.8 | 0 | 38.8 | ... | ... | 0.00415 |
| -0.05979 | ... | ... | 0.4 | 0 | 0.4 | 36500 | 43.7 | 0 | 43.7 | ... | ... | 0.004666 |
| -0.055305 | ... | ... | 0.4 | 0 | 0.4 | 37000 | 48.7 | 0 | 48.7 | ... | ... | 0.005182 |
| -0.050139 | ... | ... | 0.3 | 0 | 0.3 | 37500 | 53.7 | 0 | 53.7 | ... | ... | 0.005698 |
| -0.044296 | 0.3 | 0.3 | 0.3 | -0.1 | 0.3 | 38000 | 62.1 | 3.5 | 58.6 | 62.1 | 62.1 | -0.202548 |
| -0.030429 | 0.2 | 0.1 | 0.2 | -0.1 | 0.2 | 39000 | 68.6 | 0 | 68.6 | ... | ... | 0.007247 |
| -0.022443 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 40000 | 76.5 | -2 | 78.5 | 76.5 | 76.5 | 0.008279 |
| -0.022918 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 41000 | 88.5 | 0 | 88.5 | ... | ... | 0.009312 |
| -0.023347 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 98.4 | 0 | 98.4 | ... | ... | 0.010344 |
| -0.023733 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 108.4 | 0 | 108.4 | ... | ... | 0.011376 |
| -0.013505 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 118.4 | 0 | 118.4 | ... | ... | 0.012409 |
| -0.013672 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 128.4 | 0 | 128.4 | ... | ... | 0.013441 |
| -0.013829 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 138.4 | 0 | 138.4 | ... | ... | 0.014473 |
| -0.013975 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 148.4 | 0 | 148.4 | ... | ... | 0.015505 |
| -0.014111 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 158.4 | 0 | 158.4 | ... | ... | 0.016538 |
| -0.014239 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 168.4 | 0 | 168.4 | ... | ... | 0.01757 |
| -0.014359 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 178.4 | 0 | 178.4 | ... | ... | 0.018602 |
| -0.014475 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 188.4 | 0 | 188.4 | ... | ... | 0.019635 |
| -0.014584 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 198.4 | 0 | 198.4 | ... | ... | 0.020667 |
| -0.014685 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 208.4 | 0 | 208.4 | ... | ... | 0.021699 |
| -0.014783 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 218.4 | 0 | 218.4 | ... | ... | 0.022732 |
| -0.014879 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 228.4 | 0 | 228.4 | ... | ... | 0.023764 |
| -0.014968 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 238.4 | 0 | 238.4 | ... | ... | 0.024796 |
| -0.015054 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 248.4 | 0 | 248.4 | ... | ... | 0.025829 |
| -0.015138 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 258.4 | 0 | 258.4 | ... | ... | 0.026861 |
| -0.015218 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 268.4 | 0 | 268.4 | ... | ... | 0.027893 |
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.