Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.079768 | ... | ... | 237.9 | 1.3 | 239.2 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.037747 |
| -0.07693 | ... | ... | 227.9 | 1.3 | 229.2 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.037651 |
| -0.073959 | ... | ... | 217.9 | 1.3 | 219.2 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.037519 |
| -0.070885 | ... | ... | 207.9 | 1.3 | 209.2 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.037353 |
| -0.067732 | ... | ... | 197.9 | 1.3 | 199.2 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.03716 |
| -0.06452 | ... | ... | 187.9 | 1.3 | 189.2 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.036939 |
| -0.06126 | ... | ... | 177.9 | 1.3 | 179.2 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.036692 |
| -0.057961 | ... | ... | 167.9 | 1.3 | 169.2 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.036421 |
| -0.056299 | ... | ... | 162.9 | 1.3 | 164.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.036277 |
| -0.05463 | ... | ... | 157.9 | 1.3 | 159.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.036123 |
| -0.052955 | ... | ... | 152.9 | 1.3 | 154.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.035964 |
| -0.051275 | ... | ... | 147.9 | 1.3 | 149.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.0358 |
| -0.049591 | ... | ... | 142.9 | 1.3 | 144.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.035627 |
| -0.047902 | ... | ... | 137.9 | 1.3 | 139.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.035444 |
| -0.046208 | ... | ... | 132.9 | 1.3 | 134.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.035256 |
| -0.044508 | ... | ... | 127.9 | 1.3 | 129.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.035061 |
| -0.042806 | ... | ... | 122.9 | 1.3 | 124.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.034854 |
| -0.0411 | ... | ... | 117.9 | 1.3 | 119.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.034639 |
| -0.039391 | ... | ... | 112.9 | 1.3 | 114.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.034416 |
| -0.03768 | ... | ... | 107.9 | 1.3 | 109.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.034179 |
| -0.035968 | ... | ... | 102.9 | 1.3 | 104.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.03393 |
| -0.034254 | ... | ... | 97.9 | 1.3 | 99.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.033671 |
| -0.032538 | ... | ... | 92.9 | 1.3 | 94.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.033394 |
| -0.030821 | ... | ... | 87.9 | 1.3 | 89.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.033106 |
| -0.029101 | ... | ... | 82.9 | 1.3 | 84.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.032801 |
| -0.027379 | ... | ... | 77.9 | 1.3 | 79.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.032472 |
| -0.025655 | ... | ... | 72.9 | 1.3 | 74.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.032128 |
| -0.048488 | ... | ... | 67.9 | 1.4 | 69.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.031757 |
| -0.046646 | ... | ... | 63 | 1.3 | 64.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.03136 |
| -0.044789 | ... | ... | 58 | 1.3 | 59.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.030928 |
| -0.042907 | ... | ... | 53 | 1.3 | 54.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.030466 |
| -0.041005 | ... | ... | 48 | 1.3 | 49.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.029952 |
| -0.039072 | ... | ... | 43 | 1.3 | 44.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.029391 |
| -0.037095 | ... | ... | 38 | 1.3 | 39.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.028766 |
| -0.035071 | ... | ... | 33 | 1.3 | 34.3 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.028056 |
| -0.033823 | ... | ... | 30 | 1.3 | 31.3 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.027582 |
| -0.033401 | ... | ... | 29 | 1.3 | 30.3 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.027415 |
| -0.032974 | ... | ... | 28 | 1.3 | 29.3 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.027242 |
| -0.032543 | ... | ... | 27 | 1.3 | 28.3 | 28100 | 0.1 | 0 | 0.1 | ... | ... | -0.027061 |
| -0.032109 | ... | ... | 26 | 1.3 | 27.3 | 28200 | 0.1 | 0 | 0.1 | ... | ... | -0.026877 |
| -0.03167 | ... | ... | 25 | 1.3 | 26.3 | 28300 | 0.1 | 0 | 0.1 | ... | ... | -0.026686 |
| -0.031227 | 26.2 | 26.2 | 24 | 1.3 | 25.3 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.026489 |
| -0.030778 | 24.5 | 24.5 | 23 | 1.3 | 24.3 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.02628 |
| -0.03032 | ... | ... | 22 | 1.3 | 23.3 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.026066 |
| -0.029857 | ... | ... | 21 | 1.3 | 22.3 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.025844 |
| -0.029389 | ... | ... | 20 | 1.3 | 21.3 | 28800 | 0.1 | 0 | 0.1 | ... | ... | -0.025613 |
| -0.028913 | ... | ... | 19 | 1.3 | 20.3 | 28900 | 0.1 | -0.1 | 0.1 | ... | ... | -0.025366 |
| -0.028426 | ... | ... | 18 | 1.3 | 19.3 | 29000 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | -0.025112 |
| -0.027927 | ... | ... | 17 | 1.3 | 18.3 | 29100 | 0.1 | -0.1 | 0.1 | ... | ... | -0.024847 |
| -0.027421 | ... | ... | 16 | 1.3 | 17.3 | 29200 | 0.1 | -0.1 | 0.1 | ... | ... | -0.024561 |
| -0.026904 | ... | ... | 15.1 | 1.2 | 16.3 | 29300 | 0.1 | -0.1 | 0.2 | ... | ... | -0.04182 |
| -0.043036 | ... | ... | 14.1 | 1.3 | 15.3 | 29400 | 0.1 | -0.1 | 0.2 | 0.2 | 0.2 | -0.04122 |
| -0.042226 | 13.5 | 11.3 | 13.1 | 1.2 | 14.3 | 29500 | 0.2 | -0.1 | 0.2 | 0.3 | 0.2 | -0.055317 |
| -0.055518 | ... | ... | 12.2 | 1.2 | 13.4 | 29600 | 0.2 | -0.2 | 0.3 | 0.3 | 0.3 | -0.054339 |
| -0.066917 | ... | ... | 11.3 | 1.2 | 12.4 | 29700 | 0.2 | -0.2 | 0.4 | 0.5 | 0.5 | -0.066063 |
| -0.076729 | ... | ... | 10.4 | 1.1 | 11.5 | 29800 | 0.3 | -0.2 | 0.5 | ... | ... | -0.086907 |
| -0.094945 | ... | ... | 9.6 | 1 | 10.6 | 29900 | 0.4 | -0.3 | 0.7 | 0.9 | 0.6 | -0.094592 |
| -0.109885 | 10 | 6.7 | 8.7 | 1 | 9.7 | 30000 | 0.5 | -0.4 | 0.8 | 1.3 | 0.6 | -0.109703 |
| -0.129516 | ... | ... | 8 | 0.9 | 8.8 | 30100 | 0.6 | -0.5 | 1.1 | 1.2 | 0.9 | -0.129482 |
| -0.144891 | ... | ... | 7.2 | 0.8 | 8 | 30200 | 0.8 | -0.6 | 1.3 | ... | ... | -0.144944 |
| -0.168015 | ... | ... | 6.6 | 0.7 | 7.2 | 30300 | 1 | -0.7 | 1.7 | ... | ... | -0.168138 |
| -0.184942 | ... | ... | 6 | 0.5 | 6.5 | 30400 | 1.3 | -0.8 | 2.1 | 1.1 | 1.1 | -0.185092 |
| -0.200846 | 5.8 | 3.8 | 5.4 | 0.4 | 5.8 | 30500 | 1.6 | -0.9 | 2.5 | 3.1 | 1.3 | -0.200999 |
| -0.21473 | 3 | 3 | 4.9 | 0.3 | 5.1 | 30600 | 1.9 | -1.1 | 3 | 3.4 | 3.4 | -0.214865 |
| -0.229735 | ... | ... | 4.4 | 0.2 | 4.6 | 30700 | 2.4 | -1.1 | 3.5 | ... | ... | -0.229837 |
| -0.237634 | 2.4 | 2.4 | 3.9 | 0.1 | 4 | 30800 | 2.8 | -1.2 | 4 | 3 | 2.4 | -0.237693 |
| -0.242365 | 2.4 | 2.2 | 3.5 | 0 | 3.5 | 30900 | 3.4 | -1.3 | 4.6 | ... | ... | -0.245942 |
| -0.247573 | 4 | 2.1 | 3.2 | -0.1 | 3.1 | 31000 | 3.9 | -1.4 | 5.3 | 7 | 3.5 | -0.247533 |
| -0.246455 | 3.7 | 1.7 | 2.9 | -0.2 | 2.7 | 31100 | 4.5 | -1.5 | 6 | 4.6 | 4 | -0.246369 |
| -0.243049 | 3 | 1.6 | 2.6 | -0.2 | 2.4 | 31200 | 5.2 | -1.5 | 6.7 | ... | ... | -0.242923 |
| -0.238034 | ... | ... | 2.3 | -0.3 | 2.1 | 31300 | 5.9 | -1.6 | 7.4 | ... | ... | -0.237878 |
| -0.232294 | 2.1 | 1.2 | 2.1 | -0.3 | 1.8 | 31400 | 6.6 | -1.6 | 8.2 | ... | ... | -0.232118 |
| -0.221993 | 2.3 | 1 | 1.9 | -0.3 | 1.6 | 31500 | 7.4 | -1.6 | 9 | ... | ... | -0.221813 |
| -0.212411 | 1.8 | 0.9 | 1.7 | -0.3 | 1.4 | 31600 | 8.2 | -1.6 | 9.8 | ... | ... | -0.212242 |
| -0.204831 | 1.4 | 0.7 | 1.5 | -0.3 | 1.2 | 31700 | 9 | -1.7 | 10.6 | ... | ... | -0.198851 |
| -0.188 | 1.6 | 1 | 1.4 | -0.4 | 1 | 31800 | 9.8 | -1.7 | 11.5 | ... | ... | -0.18791 |
| -0.180967 | 1.4 | 0.8 | 1.2 | -0.3 | 0.9 | 31900 | 10.7 | -1.6 | 12.3 | ... | ... | -0.180932 |
| -0.171984 | 1.2 | 0.5 | 1.1 | -0.3 | 0.8 | 32000 | 11.6 | -1.7 | 13.2 | ... | ... | -0.164541 |
| -0.161062 | ... | ... | ... | ... | 0.7 | 32100 | 12.5 | ... | ... | ... | ... | -0.161204 |
| -0.148121 | ... | ... | ... | ... | 0.6 | 32200 | 13.4 | ... | ... | ... | ... | -0.148394 |
| -0.142379 | ... | ... | ... | ... | 0.6 | 32300 | 14.3 | ... | ... | ... | ... | -0.133485 |
| -0.117686 | 0.8 | 0.4 | 0.7 | -0.3 | 0.4 | 32500 | 16.2 | -1.6 | 17.8 | ... | ... | -0.118454 |
| -0.089316 | 0.6 | 0.2 | 0.5 | -0.3 | 0.3 | 33000 | 21.1 | -1.6 | 22.6 | ... | ... | -0.09111 |
| -0.063573 | 0.2 | 0.2 | 0.4 | -0.2 | 0.2 | 33500 | 26 | -1.5 | 27.5 | ... | ... | -0.066833 |
| -0.048024 | 0.3 | 0.1 | 0.3 | -0.2 | 0.1 | 34000 | 30.9 | -1.5 | 32.4 | ... | ... | -0.052944 |
| -0.049516 | 0.2 | 0.2 | 0.2 | -0.1 | 0.1 | 34500 | 35.9 | -1.4 | 37.3 | 35.8 | 35.8 | -0.055546 |
| -0.050826 | 0.2 | 0.2 | 0.2 | -0.1 | 0.1 | 35000 | 40.9 | -1.4 | 42.3 | ... | ... | -0.037736 |
| -0.029581 | ... | ... | 0.2 | -0.1 | 0.1 | 35500 | 45.9 | -1.4 | 47.2 | ... | ... | -0.0397 |
| -0.030124 | ... | ... | 0.1 | -0.1 | 0.1 | 36000 | 50.9 | -1.4 | 52.2 | 50.6 | 50.6 | -0.041622 |
| -0.030625 | ... | ... | 0.1 | -0.1 | 0.1 | 36500 | 55.9 | -1.3 | 57.2 | ... | ... | -0.043522 |
| -0.031075 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 60.9 | -1.3 | 62.2 | ... | ... | -0.0454 |
| -0.031501 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 65.9 | -1.3 | 67.1 | ... | ... | -0.047253 |
| -0.031886 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 70.9 | -1.3 | 72.1 | ... | ... | -0.049093 |
| -0.032255 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 75.8 | -1.3 | 77.1 | ... | ... | -0.026216 |
| -0.032596 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 80.8 | -1.3 | 82.1 | ... | ... | -0.027944 |
| -0.032917 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 85.8 | -1.3 | 87.1 | ... | ... | -0.029671 |
| -0.033223 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 90.8 | -1.3 | 92.1 | ... | ... | -0.031398 |
| -0.033511 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 95.8 | -1.3 | 97.1 | ... | ... | -0.033124 |
| -0.033786 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 100.8 | -1.3 | 102.1 | ... | ... | -0.03485 |
| -0.034049 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 105.8 | -1.3 | 107.1 | ... | ... | -0.036575 |
| -0.034294 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 110.8 | -1.3 | 112.1 | ... | ... | -0.038299 |
| -0.034535 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 115.8 | -1.3 | 117.1 | ... | ... | -0.040023 |
| -0.034767 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 120.8 | -1.3 | 122.1 | ... | ... | -0.041745 |
| -0.034986 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 125.8 | -1.3 | 127.1 | ... | ... | -0.043466 |
| -0.035194 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 130.8 | -1.3 | 132.1 | ... | ... | -0.045187 |
| -0.035396 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 135.8 | -1.3 | 137.1 | ... | ... | -0.046907 |
| -0.035596 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 140.8 | -1.3 | 142.1 | ... | ... | -0.048627 |
| -0.035787 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 145.8 | -1.3 | 147.1 | ... | ... | -0.050346 |
| -0.035968 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 150.8 | -1.3 | 152.1 | ... | ... | -0.052064 |
| -0.036145 | ... | ... | ... | ... | 0.1 | 46500 | 155.8 | ... | ... | ... | ... | -0.053782 |
| -0.036317 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 160.8 | -1.3 | 162.1 | ... | ... | -0.055499 |
| -0.036644 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 170.8 | -1.3 | 172.1 | ... | ... | -0.058932 |
| -0.036952 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 180.8 | -1.3 | 182.1 | ... | ... | -0.062364 |
| -0.037249 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 190.8 | -1.3 | 192.1 | ... | ... | -0.065794 |
| -0.037526 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 200.8 | -1.3 | 202.1 | ... | ... | -0.069221 |
| -0.037787 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 210.8 | -1.3 | 212.1 | ... | ... | -0.072645 |
| -0.038039 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 220.8 | -1.3 | 222.1 | ... | ... | -0.076067 |
| -0.038283 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 230.8 | -1.3 | 232.1 | ... | ... | -0.079486 |
| -0.038512 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 240.8 | -1.3 | 242.1 | ... | ... | -0.082902 |
| -0.038733 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 250.8 | -1.3 | 252.1 | ... | ... | -0.086314 |
| -0.038947 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 260.8 | -1.3 | 262.1 | ... | ... | -0.089722 |
| -0.03915 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 270.8 | -1.3 | 272.1 | ... | ... | -0.093127 |
| -0.039343 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 280.8 | -1.3 | 282.1 | ... | ... | -0.096529 |
| -0.039531 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 290.8 | -1.3 | 292.1 | ... | ... | -0.099928 |
| -0.039717 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 300.8 | -1.3 | 302.1 | ... | ... | -0.103325 |
| -0.039897 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 310.8 | -1.3 | 312.1 | ... | ... | -0.106721 |
| -0.040066 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 320.8 | -1.3 | 322.1 | ... | ... | -0.110114 |
| -0.040231 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 330.8 | -1.3 | 332.1 | ... | ... | -0.113503 |
| -0.040391 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 340.8 | -1.3 | 342.1 | ... | ... | -0.11689 |
| -0.040548 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 350.8 | -1.3 | 352.1 | ... | ... | -0.120275 |
| -0.040701 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 360.8 | -1.3 | 362.1 | ... | ... | -0.123656 |
| -0.040845 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 370.8 | -1.3 | 372.1 | ... | ... | -0.127034 |
| -0.040986 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 380.8 | -1.3 | 382.1 | ... | ... | -0.13041 |
| -0.041124 | ... | ... | ... | ... | 0.1 | 70000 | 390.8 | ... | ... | ... | ... | -0.133782 |
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.