Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.080375 | ... | ... | 263.1 | 2.9 | 266 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.024164 |
| -0.079571 | ... | ... | 259.1 | 2.9 | 262 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.024171 |
| -0.055623 | ... | ... | 172.1 | 2.9 | 175 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.023293 |
| -0.054089 | ... | ... | 167.1 | 2.9 | 170 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.023204 |
| -0.052547 | ... | ... | 162.1 | 2.9 | 165 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.023111 |
| -0.050998 | ... | ... | 157.1 | 2.9 | 160 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.023012 |
| -0.049444 | ... | ... | 152.1 | 2.9 | 155 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.022911 |
| -0.047885 | ... | ... | 147.1 | 2.9 | 150 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.022806 |
| -0.046321 | ... | ... | 142.1 | 2.9 | 145 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.022695 |
| -0.044753 | ... | ... | 137.1 | 2.9 | 140 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.022579 |
| -0.043181 | ... | ... | 132.1 | 2.9 | 135 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.02246 |
| -0.041605 | ... | ... | 127.1 | 2.9 | 130 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.022335 |
| -0.040025 | ... | ... | 122.1 | 2.9 | 125 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.022203 |
| -0.038441 | ... | ... | 117.1 | 2.9 | 120 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.022067 |
| -0.035266 | ... | ... | 107.1 | 2.9 | 110 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.021775 |
| -0.032083 | ... | ... | 97.1 | 2.9 | 100 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.021454 |
| -0.030489 | ... | ... | 92.1 | 2.9 | 95 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.021278 |
| -0.028893 | ... | ... | 87.1 | 2.9 | 90 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.021096 |
| -0.027295 | ... | ... | 82.1 | 2.9 | 85 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.020904 |
| -0.025696 | ... | ... | 77.1 | 2.9 | 80 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.020697 |
| -0.024095 | ... | ... | 72.2 | 2.9 | 75 | 24500 | 0.1 | -0.1 | 0.1 | ... | ... | -0.020479 |
| -0.022493 | ... | ... | 67.2 | 2.9 | 70 | 25000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.020245 |
| -0.035339 | ... | ... | 62.2 | 2.9 | 65.1 | 25500 | 0.1 | -0.1 | 0.1 | ... | ... | -0.019996 |
| -0.033676 | ... | ... | 57.2 | 2.9 | 60.1 | 26000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.034821 |
| -0.032005 | ... | ... | 52.2 | 2.9 | 55.1 | 26500 | 0.1 | -0.1 | 0.2 | ... | ... | -0.034258 |
| -0.043079 | ... | ... | 47.3 | 2.9 | 50.1 | 27000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.033639 |
| -0.052792 | ... | ... | 42.3 | 2.9 | 45.2 | 27500 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | -0.045569 |
| -0.052365 | ... | ... | 41.3 | 2.9 | 44.2 | 27600 | 0.2 | -0.1 | 0.3 | ... | ... | -0.056904 |
| -0.051503 | ... | ... | 39.3 | 2.9 | 42.2 | 27800 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | -0.056337 |
| -0.050624 | ... | ... | 37.4 | 2.8 | 40.2 | 28000 | 0.2 | -0.1 | 0.3 | ... | ... | -0.055742 |
| -0.050178 | ... | ... | 36.4 | 2.8 | 39.2 | 28100 | 0.2 | -0.1 | 0.3 | ... | ... | -0.055434 |
| -0.049728 | ... | ... | 35.4 | 2.8 | 38.2 | 28200 | 0.2 | -0.1 | 0.3 | ... | ... | -0.055119 |
| -0.049274 | ... | ... | 34.4 | 2.8 | 37.2 | 28300 | 0.2 | -0.1 | 0.3 | ... | ... | -0.054798 |
| -0.048815 | ... | ... | 33.4 | 2.8 | 36.2 | 28400 | 0.2 | -0.2 | 0.4 | ... | ... | -0.054467 |
| -0.058675 | ... | ... | 32.4 | 2.8 | 35.2 | 28500 | 0.2 | -0.2 | 0.4 | ... | ... | -0.054127 |
| -0.058141 | ... | ... | 31.5 | 2.8 | 34.2 | 28600 | 0.2 | -0.2 | 0.4 | ... | ... | -0.053779 |
| -0.057599 | ... | ... | 30.5 | 2.8 | 33.2 | 28700 | 0.2 | -0.2 | 0.4 | ... | ... | -0.05342 |
| -0.057048 | ... | ... | 29.5 | 2.7 | 32.2 | 28800 | 0.3 | -0.2 | 0.5 | ... | ... | -0.063006 |
| -0.056489 | ... | ... | 28.6 | 2.7 | 31.2 | 28900 | 0.3 | -0.2 | 0.5 | ... | ... | -0.062541 |
| -0.065323 | 30 | 30 | 27.6 | 2.7 | 30.3 | 29000 | 0.3 | -0.3 | 0.5 | 0.5 | 0.5 | -0.062063 |
| -0.064667 | ... | ... | 26.6 | 2.7 | 29.3 | 29100 | 0.3 | -0.3 | 0.6 | ... | ... | -0.06157 |
| -0.063997 | ... | ... | 25.7 | 2.6 | 28.3 | 29200 | 0.3 | -0.3 | 0.6 | 0.4 | 0.4 | -0.070129 |
| -0.072015 | ... | ... | 24.7 | 2.6 | 27.3 | 29300 | 0.3 | -0.4 | 0.7 | 0.5 | 0.5 | -0.06951 |
| -0.071229 | ... | ... | 23.8 | 2.5 | 26.3 | 29400 | 0.4 | -0.4 | 0.7 | 0.6 | 0.6 | -0.077324 |
| -0.078571 | ... | ... | 22.9 | 2.5 | 25.4 | 29500 | 0.4 | -0.4 | 0.8 | 0.8 | 0.4 | -0.084568 |
| -0.085389 | ... | ... | 22 | 2.5 | 24.4 | 29600 | 0.4 | -0.5 | 0.9 | 0.7 | 0.6 | -0.083682 |
| -0.091716 | ... | ... | 21.1 | 2.4 | 23.5 | 29700 | 0.5 | -0.5 | 1 | 0.8 | 0.6 | -0.09027 |
| -0.097578 | ... | ... | 20.2 | 2.4 | 22.5 | 29800 | 0.5 | -0.6 | 1.1 | 0.7 | 0.7 | -0.09636 |
| -0.102991 | ... | ... | 19.3 | 2.3 | 21.6 | 29900 | 0.6 | -0.7 | 1.2 | 1 | 0.8 | -0.101975 |
| -0.107967 | 18.4 | 18.4 | 18.4 | 2.2 | 20.6 | 30000 | 0.7 | -0.7 | 1.3 | 1.2 | 0.7 | -0.113469 |
| -0.118524 | ... | ... | 17.6 | 2.2 | 19.7 | 30100 | 0.7 | -0.8 | 1.5 | ... | ... | -0.117906 |
| -0.12804 | ... | ... | 16.7 | 2.1 | 18.8 | 30200 | 0.8 | -0.8 | 1.6 | ... | ... | -0.127604 |
| -0.131269 | ... | ... | 15.9 | 2 | 17.9 | 30300 | 0.9 | -0.9 | 1.8 | 1.1 | 1.1 | -0.136299 |
| -0.139188 | ... | ... | 15.1 | 1.9 | 17 | 30400 | 1 | -1 | 2 | ... | ... | -0.144046 |
| -0.15094 | ... | ... | 14.3 | 1.9 | 16.1 | 30500 | 1.1 | -1.1 | 2.2 | 1.5 | 1.2 | -0.150877 |
| -0.156793 | ... | ... | 13.5 | 1.7 | 15.2 | 30600 | 1.3 | -1.2 | 2.4 | 2.3 | 1.9 | -0.161274 |
| -0.165991 | ... | ... | 12.7 | 1.7 | 14.4 | 30700 | 1.4 | -1.3 | 2.7 | 2.4 | 1.4 | -0.170273 |
| -0.177757 | ... | ... | 12 | 1.6 | 13.6 | 30800 | 1.6 | -1.4 | 2.9 | 2.5 | 2.5 | -0.177932 |
| -0.187727 | ... | ... | 11.3 | 1.5 | 12.8 | 30900 | 1.8 | -1.5 | 3.2 | 2.6 | 2.2 | -0.187951 |
| -0.195988 | ... | ... | 10.6 | 1.4 | 12 | 31000 | 2 | -1.6 | 3.5 | 2.6 | 1.9 | -0.196243 |
| -0.205798 | ... | ... | 9.9 | 1.3 | 11.2 | 31100 | 2.2 | -1.6 | 3.8 | 3.3 | 3.3 | -0.206072 |
| -0.213599 | ... | ... | 9.3 | 1.2 | 10.5 | 31200 | 2.5 | -1.7 | 4.2 | 3.8 | 3.8 | -0.213877 |
| -0.222285 | ... | ... | 8.7 | 1.1 | 9.8 | 31300 | 2.8 | -1.8 | 4.6 | 3.3 | 3.2 | -0.222557 |
| -0.22874 | ... | ... | 8.1 | 1 | 9.1 | 31400 | 3.1 | -1.9 | 5 | ... | ... | -0.228993 |
| -0.235571 | 7.5 | 7.5 | 7.5 | 0.9 | 8.4 | 31500 | 3.4 | -2 | 5.4 | 5.3 | 3.3 | -0.235796 |
| -0.242461 | ... | ... | 7 | 0.9 | 7.8 | 31600 | 3.8 | -2.1 | 5.9 | 5.5 | 4.4 | -0.242651 |
| -0.246819 | ... | ... | 6.4 | 0.8 | 7.2 | 31700 | 4.2 | -2.1 | 6.3 | ... | ... | -0.246967 |
| -0.250998 | ... | ... | 6 | 0.7 | 6.7 | 31800 | 4.7 | -2.2 | 6.9 | ... | ... | -0.2511 |
| -0.252609 | ... | ... | 5.5 | 0.7 | 6.1 | 31900 | 5.1 | -2.3 | 7.4 | 6 | 5.9 | -0.25266 |
| -0.253925 | 5.6 | 5 | 5.1 | 0.6 | 5.6 | 32000 | 5.6 | -2.4 | 8 | 7 | 6.1 | -0.253925 |
| -0.254939 | ... | ... | 4.6 | 0.6 | 5.2 | 32100 | 6.2 | -2.4 | 8.5 | ... | ... | -0.254887 |
| -0.253412 | 4.2 | 4.2 | 4.3 | 0.5 | 4.7 | 32200 | 6.7 | -2.5 | 9.2 | ... | ... | -0.253311 |
| -0.249338 | 3.9 | 3.8 | 3.9 | 0.4 | 4.3 | 32300 | 7.3 | -2.5 | 9.8 | ... | ... | -0.249189 |
| -0.245103 | ... | ... | 3.6 | 0.3 | 3.9 | 32400 | 7.9 | -2.6 | 10.5 | ... | ... | -0.244912 |
| -0.240907 | 3.6 | 3 | 3.3 | 0.3 | 3.5 | 32500 | 8.5 | -2.7 | 11.2 | 8.9 | 8.9 | -0.24068 |
| -0.237028 | ... | ... | 3 | 0.3 | 3.2 | 32600 | 9.2 | -2.7 | 11.9 | ... | ... | -0.234103 |
| -0.228212 | 3 | 3 | 2.7 | 0.2 | 2.9 | 32700 | 9.9 | -2.8 | 12.6 | ... | ... | -0.227937 |
| -0.222854 | 2.9 | 2.9 | 2.5 | 0.2 | 2.6 | 32800 | 10.6 | -2.8 | 13.4 | ... | ... | -0.222568 |
| -0.2156 | 2.4 | 2.4 | 2.3 | 0.1 | 2.4 | 32900 | 11.4 | -2.8 | 14.2 | ... | ... | -0.215314 |
| -0.206406 | 2.1 | 1.9 | 2.1 | 0.1 | 2.1 | 33000 | 12.1 | -2.9 | 15 | ... | ... | -0.206134 |
| -0.198764 | ... | ... | 1.9 | 0.1 | 1.9 | 33100 | 12.9 | -2.9 | 15.8 | ... | ... | -0.198516 |
| -0.189481 | 2 | 2 | 1.7 | 0 | 1.7 | 33200 | 13.7 | -2.9 | 16.6 | ... | ... | -0.189275 |
| -0.182525 | ... | ... | 1.6 | 0 | 1.6 | 33300 | 14.6 | -2.9 | 17.5 | ... | ... | -0.182367 |
| -0.174307 | 1.6 | 1.3 | 1.5 | -0.1 | 1.4 | 33400 | 15.4 | -2.9 | 18.3 | ... | ... | -0.174214 |
| -0.169293 | ... | ... | 1.3 | 0 | 1.3 | 33500 | 16.3 | -3 | 19.2 | ... | ... | -0.164782 |
| -0.158715 | 1.4 | 1.4 | 1.2 | -0.1 | 1.2 | 33600 | 17.2 | -3 | 20.1 | ... | ... | -0.158794 |
| -0.151793 | ... | ... | 1.1 | -0.1 | 1.1 | 33700 | 18.1 | -3 | 21 | ... | ... | -0.151975 |
| -0.144004 | ... | ... | 1.1 | -0.1 | 1 | 33800 | 19 | -3 | 21.9 | ... | ... | -0.144311 |
| -0.140883 | ... | ... | 1 | -0.1 | 0.9 | 33900 | 19.9 | -3 | 22.9 | ... | ... | -0.141292 |
| -0.131588 | ... | ... | 0.9 | -0.1 | 0.8 | 34000 | 20.8 | -3 | 23.8 | ... | ... | -0.132164 |
| -0.127458 | ... | ... | 0.9 | -0.1 | 0.8 | 34100 | 21.8 | -3 | 24.7 | ... | ... | -0.12817 |
| -0.113933 | ... | ... | 0.7 | -0.1 | 0.6 | 34500 | 25.6 | -3 | 28.6 | ... | ... | -0.108352 |
| -0.096723 | 0.5 | 0.4 | 0.6 | -0.1 | 0.5 | 35000 | 30.4 | -3 | 33.4 | ... | ... | -0.091067 |
| -0.083192 | ... | ... | 0.5 | -0.1 | 0.4 | 35500 | 35.3 | -3 | 38.3 | ... | ... | -0.077729 |
| -0.076323 | ... | ... | 0.4 | -0.1 | 0.3 | 36000 | 40.3 | -3 | 43.3 | ... | ... | -0.071305 |
| -0.068079 | ... | ... | 0.3 | -0.1 | 0.3 | 36500 | 45.3 | -2.9 | 48.2 | ... | ... | -0.073997 |
| -0.069673 | ... | ... | 0.3 | 0 | 0.3 | 37000 | 50.2 | -2.9 | 53.1 | ... | ... | -0.065993 |
| -0.059666 | ... | ... | 0.3 | -0.1 | 0.2 | 37500 | 55.2 | -3 | 58.1 | ... | ... | -0.056918 |
| -0.048303 | ... | ... | 0.2 | -0.1 | 0.2 | 38000 | 60.1 | -3 | 63.1 | ... | ... | -0.04674 |
| -0.049067 | ... | ... | 0.2 | 0 | 0.2 | 38500 | 65.1 | -2.9 | 68 | ... | ... | -0.048525 |
| -0.035839 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 70.1 | -2.9 | 73 | ... | ... | -0.037008 |
| -0.03672 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 80.1 | -2.9 | 83 | ... | ... | -0.040302 |
| -0.02111 | ... | ... | 0.1 | -0.1 | 0.1 | 41000 | 90 | -3 | 93 | ... | ... | -0.02892 |
| -0.02147 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 100 | -2.9 | 102.9 | ... | ... | -0.032125 |
| -0.021797 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 110 | -2.9 | 112.9 | ... | ... | -0.035329 |
| -0.022099 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 120 | -2.9 | 122.9 | ... | ... | -0.038529 |
| -0.022373 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 130 | -2.9 | 132.9 | ... | ... | -0.041728 |
| -0.02263 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 140 | -2.9 | 142.9 | ... | ... | -0.044924 |
| -0.02287 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 150 | -2.9 | 152.9 | ... | ... | -0.048118 |
| -0.023092 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 160 | -2.9 | 162.9 | ... | ... | -0.051309 |
| -0.023302 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 170 | -2.9 | 172.9 | ... | ... | -0.054498 |
| -0.023499 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 180 | -2.9 | 182.9 | ... | ... | -0.057684 |
| -0.023688 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 190 | -2.9 | 192.9 | ... | ... | -0.060868 |
| -0.023867 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 200 | -2.9 | 202.9 | ... | ... | -0.064051 |
| -0.024033 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 210 | -2.9 | 212.9 | ... | ... | -0.06723 |
| -0.024194 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 220 | -2.9 | 222.9 | ... | ... | -0.070405 |
| -0.024351 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 230 | -2.9 | 232.9 | ... | ... | -0.073577 |
| -0.024497 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 240 | -2.9 | 242.9 | ... | ... | -0.076746 |
| -0.024638 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 250 | -2.9 | 252.9 | ... | ... | -0.079912 |
| -0.024774 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 260 | -2.9 | 262.9 | ... | ... | -0.083076 |
| -0.024905 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 270 | -2.9 | 272.9 | ... | ... | -0.086236 |
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.