Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.023531 | ... | ... | 237.9 | 1.3 | 239.2 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.065976 |
| 0.022537 | ... | ... | 227.9 | 1.3 | 229.2 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.065802 |
| 0.021543 | ... | ... | 217.9 | 1.3 | 219.2 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.065564 |
| -1.516698 | ... | ... | 207.9 | 1.3 | 209.2 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.065269 |
| -1.506114 | ... | ... | 197.9 | 1.3 | 199.2 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.064923 |
| -1.493038 | ... | ... | 187.9 | 1.3 | 189.2 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.06453 |
| -1.477708 | ... | ... | 177.9 | 1.3 | 179.2 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.06409 |
| -1.460268 | ... | ... | 167.9 | 1.3 | 169.2 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.063609 |
| -1.450782 | ... | ... | 162.9 | 1.3 | 164.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.063349 |
| -1.440788 | ... | ... | 157.9 | 1.3 | 159.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.063076 |
| -1.430285 | ... | ... | 152.9 | 1.3 | 154.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.062794 |
| -1.419268 | ... | ... | 147.9 | 1.3 | 149.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.062501 |
| -1.407728 | ... | ... | 142.9 | 1.3 | 144.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.062189 |
| -1.395654 | ... | ... | 137.9 | 1.3 | 139.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.061865 |
| -1.383029 | ... | ... | 132.9 | 1.3 | 134.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.06153 |
| -1.369832 | ... | ... | 127.9 | 1.3 | 129.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.06118 |
| -1.356039 | ... | ... | 122.9 | 1.3 | 124.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.060811 |
| -1.34162 | ... | ... | 117.9 | 1.3 | 119.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.060429 |
| -1.326542 | ... | ... | 112.9 | 1.3 | 114.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.060028 |
| -1.310767 | ... | ... | 107.9 | 1.3 | 109.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.059601 |
| -1.294244 | ... | ... | 102.9 | 1.3 | 104.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.059157 |
| -1.276925 | ... | ... | 97.9 | 1.3 | 99.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.058689 |
| -1.258738 | ... | ... | 92.9 | 1.3 | 94.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.058196 |
| -1.239612 | ... | ... | 87.9 | 1.3 | 89.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.057679 |
| -1.219456 | ... | ... | 82.9 | 1.3 | 84.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.057123 |
| -1.198176 | ... | ... | 77.9 | 1.3 | 79.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.056533 |
| -1.175635 | ... | ... | 72.9 | 1.3 | 74.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.055911 |
| -1.167917 | ... | ... | 67.9 | 1.4 | 69.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.055238 |
| -1.141987 | ... | ... | 63 | 1.3 | 64.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.054513 |
| -1.114213 | ... | ... | 58 | 1.3 | 59.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.053734 |
| -1.084333 | ... | ... | 53 | 1.3 | 54.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.052879 |
| -1.051977 | ... | ... | 48 | 1.3 | 49.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.051951 |
| -1.016693 | ... | ... | 43 | 1.3 | 44.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.050905 |
| -0.977867 | ... | ... | 38 | 1.3 | 39.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.049744 |
| -0.934651 | ... | ... | 33 | 1.3 | 34.3 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.048417 |
| -0.90614 | ... | ... | 30 | 1.3 | 31.3 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.047522 |
| -0.896135 | ... | ... | 29 | 1.3 | 30.3 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.047203 |
| -0.885855 | ... | ... | 28 | 1.3 | 29.3 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.046875 |
| -0.875286 | ... | ... | 27 | 1.3 | 28.3 | 28100 | 0.1 | 0 | 0.1 | ... | ... | -0.046536 |
| -0.864404 | ... | ... | 26 | 1.3 | 27.3 | 28200 | 0.1 | 0 | 0.1 | ... | ... | -0.046182 |
| -0.85319 | ... | ... | 25 | 1.3 | 26.3 | 28300 | 0.1 | 0 | 0.1 | ... | ... | -0.04581 |
| -0.841631 | 26.2 | 26.2 | 24 | 1.3 | 25.3 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.045429 |
| -0.82969 | 24.5 | 24.5 | 23 | 1.3 | 24.3 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.045034 |
| -0.817341 | ... | ... | 22 | 1.3 | 23.3 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.044615 |
| -0.804566 | ... | ... | 21 | 1.3 | 22.3 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.044176 |
| -0.79132 | ... | ... | 20 | 1.3 | 21.3 | 28800 | 0.1 | 0 | 0.1 | ... | ... | -0.043724 |
| -0.777558 | ... | ... | 19 | 1.3 | 20.3 | 28900 | 0.1 | -0.1 | 0.1 | ... | ... | -0.043242 |
| -0.763257 | ... | ... | 18 | 1.3 | 19.3 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.042732 |
| -0.748346 | ... | ... | 17 | 1.3 | 18.3 | 29100 | 0.1 | -0.1 | 0.1 | ... | ... | -0.042202 |
| -0.732779 | ... | ... | 16 | 1.3 | 17.3 | 29200 | 0.1 | -0.1 | 0.1 | ... | ... | -0.041628 |
| -0.716488 | ... | ... | 15.1 | 1.2 | 16.3 | 29300 | 0.1 | -0.1 | 0.2 | ... | ... | -0.070454 |
| -0.708704 | ... | ... | 14.1 | 1.3 | 15.3 | 29400 | 0.1 | -0.1 | 0.2 | 0.2 | 0.2 | -0.069226 |
| -0.690487 | 13.5 | 11.3 | 13.1 | 1.2 | 14.3 | 29500 | 0.2 | -0.1 | 0.2 | 0.3 | 0.2 | -0.092314 |
| -0.680074 | ... | ... | 12.2 | 1.2 | 13.4 | 29600 | 0.2 | -0.2 | 0.3 | 0.3 | 0.3 | -0.090267 |
| -0.667999 | ... | ... | 11.3 | 1.2 | 12.4 | 29700 | 0.2 | -0.2 | 0.4 | 0.5 | 0.5 | -0.108879 |
| -0.654095 | ... | ... | 10.4 | 1.1 | 11.5 | 29800 | 0.3 | -0.2 | 0.5 | ... | ... | -0.141727 |
| -0.646089 | ... | ... | 9.6 | 1 | 10.6 | 29900 | 0.4 | -0.3 | 0.7 | 0.9 | 0.6 | -0.152638 |
| -0.635211 | ... | ... | 9.7 | 0 | 9.7 | 30000 | 0.5 | 0 | 0.5 | ... | ... | -0.174532 |
| -0.628484 | ... | ... | 8 | 0.9 | 8.8 | 30100 | 0.6 | -0.5 | 1.1 | 1.2 | 0.9 | -0.202321 |
| -0.617647 | ... | ... | 7.2 | 0.8 | 8 | 30200 | 0.8 | -0.6 | 1.3 | ... | ... | -0.221519 |
| -0.615811 | ... | ... | 6.6 | 0.7 | 7.2 | 30300 | 1 | -0.7 | 1.7 | ... | ... | -0.249864 |
| -0.607994 | ... | ... | 6 | 0.5 | 6.5 | 30400 | 1.3 | -0.8 | 2.1 | 1.1 | 1.1 | -0.265412 |
| -0.600092 | 5.8 | 3.8 | 5.4 | 0.4 | 5.8 | 30500 | 1.6 | 0 | 1.6 | ... | ... | -0.275179 |
| -0.591133 | 3 | 3 | 4.9 | 0.3 | 5.1 | 30600 | 1.9 | -1.1 | 3 | 3.4 | 3.4 | -0.276684 |
| -0.380348 | 2.9 | 2.9 | 4.4 | -1.5 | 2.9 | 30700 | 2.4 | -1.1 | 3.5 | ... | ... | -0.273953 |
| -0.573497 | 2.4 | 2.4 | 3.9 | 0.1 | 4 | 30800 | 2.8 | -1.2 | 4 | 3 | 2.4 | -0.252558 |
| -0.557863 | 2.4 | 2.2 | 3.5 | 0 | 3.5 | 30900 | 3.4 | -1.3 | 4.6 | ... | ... | -0.223764 |
| -0.436389 | 2.3 | 2.3 | 3.1 | -0.8 | 2.3 | 31000 | 3.9 | 0 | 3.9 | ... | ... | -0.169902 |
| -0.526545 | 3.7 | 1.7 | 2.9 | -0.2 | 2.7 | 31100 | 4.5 | -1.5 | 6 | 4.6 | 4 | -0.086726 |
| -0.505226 | 3 | 1.6 | 2.6 | -0.2 | 2.4 | 31200 | 5.2 | -1.5 | 6.7 | ... | ... | 0.000527 |
| -0.483542 | ... | ... | 2.3 | -0.3 | 2.1 | 31300 | 5.9 | -1.6 | 7.4 | ... | ... | 0.000626 |
| -0.462858 | 2.1 | 1.2 | 2.1 | -0.3 | 1.8 | 31400 | 6.6 | -1.6 | 8.2 | ... | ... | 0.000726 |
| -0.435338 | ... | ... | 1.6 | 0 | 1.6 | 31500 | 7.4 | -1.6 | 9 | ... | ... | 0.000825 |
| -0.410955 | 1.8 | 0.9 | 1.7 | -0.3 | 1.4 | 31600 | 8.2 | -1.6 | 9.8 | ... | ... | 0.000925 |
| -0.391802 | 1.4 | 0.7 | 1.5 | -0.3 | 1.2 | 31700 | 9 | -1.7 | 10.6 | ... | ... | 0.001024 |
| -0.356078 | 1.6 | 1 | 1.4 | -0.4 | 1 | 31800 | 9.8 | -1.7 | 11.5 | ... | ... | 0.001123 |
| -0.339969 | 1.4 | 0.8 | 1.2 | -0.3 | 0.9 | 31900 | 10.7 | -1.6 | 12.3 | ... | ... | 0.001223 |
| -0.320851 | 1.2 | 0.5 | 1.1 | -0.3 | 0.8 | 32000 | 11.6 | -1.7 | 13.2 | ... | ... | 0.001322 |
| -0.298627 | ... | ... | ... | ... | 0.7 | 32100 | 12.5 | ... | ... | ... | ... | 0.001422 |
| -0.273153 | ... | ... | ... | ... | 0.6 | 32200 | 13.4 | ... | ... | ... | ... | 0.001521 |
| -0.261417 | ... | ... | ... | ... | 0.6 | 32300 | 14.3 | ... | ... | ... | ... | 0.00162 |
| 0 | ... | ... | ... | ... | ... | 32400 | ... | ... | ... | ... | ... | 0 |
| -0.214366 | ... | ... | 0.4 | 0 | 0.4 | 32500 | 16.2 | -1.6 | 17.8 | ... | ... | 0.001819 |
| -0.10875 | 0.2 | 0.2 | 0.5 | -0.4 | 0.2 | 33000 | 21.1 | -1.6 | 22.6 | ... | ... | 0.002316 |
| -0.082593 | 0.1 | 0.1 | 0.4 | -0.3 | 0.1 | 33500 | 26 | -1.5 | 27.5 | ... | ... | 0.002813 |
| -0.085405 | 0.3 | 0.1 | 0.3 | -0.2 | 0.1 | 34000 | 30.9 | -1.5 | 32.4 | ... | ... | 0.00331 |
| -0.087845 | 0.2 | 0.2 | 0.2 | -0.1 | 0.1 | 34500 | 35.9 | -1.4 | 37.3 | 35.8 | 35.8 | 0.003807 |
| -0.090001 | 0.2 | 0.2 | 0.2 | -0.1 | 0.1 | 35000 | 40.9 | -1.4 | 42.3 | ... | ... | 0.004305 |
| -0.052261 | ... | ... | 0.2 | -0.1 | 0.1 | 35500 | 45.9 | -1.4 | 47.2 | ... | ... | 0.004802 |
| -0.053172 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 50.9 | -1.4 | 52.2 | 50.6 | 50.6 | 0.005299 |
| -0.053998 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 55.9 | -1.3 | 57.2 | ... | ... | 0.005796 |
| -0.054768 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 60.9 | -1.3 | 62.2 | ... | ... | 0.006293 |
| -0.055475 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 65.9 | -1.3 | 67.1 | ... | ... | 0.00679 |
| -0.056132 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 70.9 | 0 | 70.9 | ... | ... | 0.007287 |
| -0.056756 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 75.8 | -1.3 | 77.1 | ... | ... | 0.007784 |
| -0.057333 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 80.8 | -1.3 | 82.1 | ... | ... | 0.008281 |
| -0.057882 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 85.8 | -1.3 | 87.1 | ... | ... | 0.008778 |
| -0.058401 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 90.8 | -1.3 | 92.1 | ... | ... | 0.009275 |
| -0.058894 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 95.8 | -1.3 | 97.1 | ... | ... | 0.009772 |
| -0.059366 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 100.8 | -1.3 | 102.1 | ... | ... | 0.010269 |
| -0.059807 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 105.8 | -1.3 | 107.1 | ... | ... | 0.010766 |
| -0.060232 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 110.8 | -1.3 | 112.1 | ... | ... | 0.011263 |
| -0.060646 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 115.8 | -1.3 | 117.1 | ... | ... | 0.01176 |
| -0.061043 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 120.8 | -1.3 | 122.1 | ... | ... | 0.012258 |
| -0.061414 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 125.8 | -1.3 | 127.1 | ... | ... | 0.012755 |
| -0.061773 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 130.8 | -1.3 | 132.1 | ... | ... | 0.013252 |
| -0.062124 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 135.8 | -1.3 | 137.1 | ... | ... | 0.013749 |
| -0.062469 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 140.8 | -1.3 | 142.1 | ... | ... | 0.014246 |
| -0.062791 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 145.8 | -1.3 | 147.1 | ... | ... | 0.014743 |
| -0.063105 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 150.8 | -1.3 | 152.1 | ... | ... | 0.01524 |
| -0.06341 | ... | ... | ... | ... | 0.1 | 46500 | 155.8 | ... | ... | ... | ... | 0.015737 |
| -0.063708 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 160.8 | -1.3 | 162.1 | ... | ... | 0.016234 |
| -0.064268 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 170.8 | -1.3 | 172.1 | ... | ... | 0.017228 |
| -0.064803 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 180.8 | -1.3 | 182.1 | ... | ... | 0.018222 |
| -0.065316 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 190.8 | -1.3 | 192.1 | ... | ... | 0.019216 |
| -0.065791 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 200.8 | -1.3 | 202.1 | ... | ... | 0.020211 |
| -0.066244 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 210.8 | -1.3 | 212.1 | ... | ... | 0.021205 |
| -0.066681 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 220.8 | -1.3 | 222.1 | ... | ... | 0.022199 |
| -0.0671 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 230.8 | -1.3 | 232.1 | ... | ... | 0.023193 |
| -0.067497 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 240.8 | -1.3 | 242.1 | ... | ... | 0.024187 |
| -0.067881 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 250.8 | -1.3 | 252.1 | ... | ... | 0.025181 |
| -0.068252 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 260.8 | -1.3 | 262.1 | ... | ... | 0.026175 |
| -0.068601 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 270.8 | -1.3 | 272.1 | ... | ... | 0.027169 |
| -0.068937 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 280.8 | -1.3 | 282.1 | ... | ... | 0.028164 |
| -0.069265 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 290.8 | -1.3 | 292.1 | ... | ... | 0.029158 |
| -0.069588 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 300.8 | -1.3 | 302.1 | ... | ... | 0.030152 |
| -0.069897 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 310.8 | -1.3 | 312.1 | ... | ... | 0.031146 |
| -0.070191 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 320.8 | -1.3 | 322.1 | ... | ... | 0.03214 |
| -0.070477 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 330.8 | -1.3 | 332.1 | ... | ... | 0.033134 |
| -0.070756 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 340.8 | -1.3 | 342.1 | ... | ... | 0.034128 |
| -0.07103 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 350.8 | -1.3 | 352.1 | ... | ... | 0.035122 |
| -0.071293 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 360.8 | -1.3 | 362.1 | ... | ... | 0.036117 |
| -0.071543 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 370.8 | -1.3 | 372.1 | ... | ... | 0.037111 |
| -0.071787 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 380.8 | -1.3 | 382.1 | ... | ... | 0.038105 |
| -0.07203 | ... | ... | ... | ... | 0.1 | 70000 | 390.8 | ... | ... | ... | ... | 0.039099 |
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.