Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.750686 | ... | ... | 270.8 | 0 | 270.8 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.016595 |
| -0.757463 | ... | ... | 266.8 | 0 | 266.8 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.016599 |
| -0.750964 | ... | ... | 179.8 | 0 | 179.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.015985 |
| -0.746188 | ... | ... | 174.8 | 0 | 174.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.015923 |
| -0.741099 | ... | ... | 169.8 | 0 | 169.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.015857 |
| -0.735704 | ... | ... | 164.8 | 0 | 164.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.015789 |
| -0.730005 | ... | ... | 159.8 | 0 | 159.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.015718 |
| -0.724001 | ... | ... | 154.8 | 0 | 154.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.015645 |
| -0.717692 | ... | ... | 149.8 | 0 | 149.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.015567 |
| -0.711073 | ... | ... | 144.8 | 0 | 144.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.015487 |
| -0.70414 | ... | ... | 139.8 | 0 | 139.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.015403 |
| -0.696884 | ... | ... | 134.8 | 0 | 134.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.015316 |
| -0.689296 | ... | ... | 129.8 | 0 | 129.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.015224 |
| -0.681363 | ... | ... | 124.8 | 0 | 124.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.015129 |
| -0.664401 | ... | ... | 114.8 | 0 | 114.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.014924 |
| -0.645846 | ... | ... | 104.8 | 0 | 104.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.014699 |
| -0.639082 | ... | ... | 99.9 | 0 | 99.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.025905 |
| -0.628609 | ... | ... | 94.9 | 0 | 94.9 | 23000 | 0.2 | 0 | 0.2 | ... | ... | -0.035715 |
| -0.620665 | ... | ... | 89.9 | 0 | 89.9 | 23500 | 0.2 | 0 | 0.2 | ... | ... | -0.035327 |
| -0.60904 | ... | ... | 84.9 | 0 | 84.9 | 24000 | 0.2 | 0 | 0.2 | ... | ... | -0.044003 |
| -0.599714 | ... | ... | 80 | 0 | 80 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.043432 |
| -0.58956 | ... | ... | 75 | 0 | 75 | 25000 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | -0.051111 |
| -0.575716 | ... | ... | 70 | 0 | 70 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.058044 |
| -0.563713 | ... | ... | 65.1 | 0 | 65.1 | 26000 | 0.3 | 0 | 0.3 | ... | ... | -0.057013 |
| -0.55057 | ... | ... | 60.1 | 0 | 60.1 | 26500 | 0.4 | 0 | 0.4 | ... | ... | -0.062984 |
| -0.536139 | ... | ... | 55.2 | 0 | 55.2 | 27000 | 0.4 | 0 | 0.4 | ... | ... | -0.068218 |
| -0.520229 | ... | ... | 50.2 | 0 | 50.2 | 27500 | 0.5 | 0.1 | 0.5 | 0.5 | 0.5 | -0.078705 |
| -0.516365 | ... | ... | 49.2 | 0 | 49.2 | 27600 | 0.5 | 0 | 0.5 | ... | ... | -0.078251 |
| -0.510832 | ... | ... | 47.3 | 0 | 47.3 | 27800 | 0.5 | 0 | 0.5 | ... | ... | -0.077313 |
| -0.5026 | ... | ... | 45.3 | 0 | 45.3 | 28000 | 0.5 | 0 | 0.5 | ... | ... | -0.076332 |
| -0.500704 | ... | ... | 44.3 | 0 | 44.3 | 28100 | 0.6 | 0 | 0.6 | ... | ... | -0.081415 |
| -0.496386 | ... | ... | 43.3 | 0 | 43.3 | 28200 | 0.6 | 0.1 | 0.6 | 0.6 | 0.6 | -0.086241 |
| -0.491989 | ... | ... | 42.3 | 0 | 42.3 | 28300 | 0.6 | 0 | 0.6 | ... | ... | -0.080267 |
| -0.487507 | ... | ... | 41.3 | 0 | 41.3 | 28400 | 0.6 | 0.1 | 0.6 | 0.6 | 0.6 | -0.084972 |
| -0.485187 | ... | ... | 40.4 | 0 | 40.4 | 28500 | 0.6 | 0 | 0.6 | ... | ... | -0.084312 |
| -0.480511 | ... | ... | 39.4 | 0 | 39.4 | 28600 | 0.6 | 0 | 0.6 | ... | ... | -0.083635 |
| -0.475742 | ... | ... | 38.4 | 0 | 38.4 | 28700 | 0.7 | 0.1 | 0.6 | 0.7 | 0.7 | -0.092854 |
| -0.473059 | ... | ... | 37.4 | 0 | 37.4 | 28800 | 0.7 | 0.1 | 0.7 | 0.7 | 0.7 | -0.092036 |
| -0.46807 | ... | ... | 36.4 | 0 | 36.4 | 28900 | 0.7 | 0 | 0.7 | ... | ... | -0.086399 |
| -0.465112 | ... | ... | 35.5 | 0 | 35.5 | 29000 | 0.7 | 0 | 0.7 | ... | ... | -0.090324 |
| -0.459883 | ... | ... | 34.5 | 0 | 34.5 | 29100 | 0.7 | 0 | 0.7 | ... | ... | -0.08943 |
| -0.45663 | ... | ... | 33.5 | 0 | 33.5 | 29200 | 0.8 | 0 | 0.8 | ... | ... | -0.093027 |
| -0.451138 | ... | ... | 32.5 | 0 | 32.5 | 29300 | 0.9 | 0.1 | 0.8 | 0.9 | 0.9 | -0.10066 |
| -0.447565 | ... | ... | 31.6 | 0 | 31.6 | 29400 | 0.9 | 0.2 | 0.8 | 0.9 | 0.9 | -0.103634 |
| -0.441784 | ... | ... | 30.6 | 0 | 30.6 | 29500 | 1 | 0.2 | 0.8 | 1 | 1 | -0.110305 |
| -0.437859 | ... | ... | 29.6 | 0 | 29.6 | 29600 | 0.9 | 0 | 0.9 | ... | ... | -0.097041 |
| -0.433737 | ... | ... | 28.7 | 0 | 28.7 | 29700 | 1.1 | 0.2 | 0.9 | 1.1 | 1.1 | -0.111142 |
| -0.427452 | ... | ... | 27.7 | 0 | 27.7 | 29800 | 1.2 | 0.3 | 0.9 | 1.2 | 1.2 | -0.116734 |
| -0.422924 | ... | ... | 26.7 | 0 | 26.7 | 29900 | 1 | 0 | 1 | ... | ... | -0.100562 |
| -0.420069 | ... | ... | 25.8 | 0 | 25.8 | 30000 | 1.5 | 0.5 | 1 | 1.5 | 1.2 | -0.13273 |
| -0.415046 | ... | ... | 24.9 | 0 | 24.9 | 30100 | 1.1 | 0 | 1.1 | ... | ... | -0.104305 |
| -0.409765 | ... | ... | 23.9 | 0 | 23.9 | 30200 | 1.6 | 0.4 | 1.2 | 1.6 | 1.6 | -0.133927 |
| -0.406044 | ... | ... | 23 | 0 | 23 | 30300 | 1.2 | 0 | 1.2 | ... | ... | -0.110092 |
| -0.400185 | ... | ... | 22.1 | 0 | 22.1 | 30400 | 1.3 | 0 | 1.3 | ... | ... | -0.11384 |
| -0.395801 | ... | ... | 21.2 | 0 | 21.2 | 30500 | 2 | 0.6 | 1.4 | 2 | 2 | -0.149169 |
| -0.391047 | ... | ... | 20.3 | 0 | 20.3 | 30600 | 1.5 | 0 | 1.5 | ... | ... | -0.119558 |
| -0.385901 | ... | ... | 19.4 | 0 | 19.4 | 30700 | 1.6 | 0 | 1.6 | ... | ... | -0.121505 |
| -0.382044 | ... | ... | 18.5 | 0 | 18.5 | 30800 | 1.7 | 0 | 1.7 | ... | ... | -0.122817 |
| -0.377703 | ... | ... | 17.7 | 0 | 17.7 | 30900 | 1.9 | 0 | 1.9 | ... | ... | -0.125787 |
| -0.364558 | 16.6 | 16.6 | 16.8 | -0.3 | 16.6 | 31000 | 3.4 | 1.4 | 2 | 3.4 | 2.9 | -0.184663 |
| -0.367464 | ... | ... | 16 | 0 | 16 | 31100 | 2.6 | 0.5 | 2.2 | 2.6 | 2.6 | -0.147009 |
| -0.363123 | ... | ... | 15.2 | 0 | 15.2 | 31200 | 2.4 | 0 | 2.4 | ... | ... | -0.13078 |
| -0.358142 | ... | ... | 14.4 | 0 | 14.4 | 31300 | 3 | 0.4 | 2.6 | 3 | 3 | -0.145979 |
| -0.354069 | ... | ... | 13.6 | 0 | 13.6 | 31400 | 3.9 | 1.1 | 2.8 | 3.9 | 3.9 | -0.170043 |
| -0.298855 | 12.6 | 11.3 | 12.9 | -1.6 | 11.3 | 31500 | 4.8 | 1.8 | 3.1 | 5.2 | 4.6 | -0.189091 |
| -0.343663 | ... | ... | 12.1 | 0 | 12.1 | 31600 | 3.6 | 0.3 | 3.4 | 3.6 | 3.6 | -0.138954 |
| -0.338805 | ... | ... | 11.4 | 0 | 11.4 | 31700 | 3.6 | 0 | 3.6 | ... | ... | -0.126502 |
| -0.333068 | ... | ... | 10.7 | 0 | 10.7 | 31800 | 3.9 | 0 | 3.9 | ... | ... | -0.121462 |
| -0.327961 | ... | ... | 10.1 | 0 | 10.1 | 31900 | 4.3 | 0 | 4.3 | ... | ... | -0.115438 |
| -0.234076 | 9.2 | 6.6 | 9.4 | -2.8 | 6.6 | 32000 | 5.3 | 0.7 | 4.6 | 5.3 | 5.3 | -0.129202 |
| -0.316363 | ... | ... | 8.8 | 0 | 8.8 | 32100 | 5 | 0 | 5 | ... | ... | -0.095653 |
| -0.311386 | ... | ... | 8.3 | 0 | 8.3 | 32200 | 5.5 | 0 | 5.5 | ... | ... | -0.082448 |
| -0.305353 | ... | ... | 7.7 | 0 | 7.7 | 32300 | 5.9 | 0 | 5.9 | ... | ... | -0.063731 |
| -0.221091 | 5.1 | 4.9 | 7.2 | -2.4 | 4.9 | 32400 | 6.4 | 0 | 6.4 | ... | ... | -0.038874 |
| -0.293277 | ... | ... | 6.7 | 0 | 6.7 | 32500 | 6.9 | 0 | 6.9 | ... | ... | 0.000724 |
| -0.287275 | ... | ... | 6.3 | 0 | 6.3 | 32600 | 7.5 | 0 | 7.5 | ... | ... | 0.000827 |
| -0.220077 | 4.2 | 4.2 | 5.8 | -1.7 | 4.2 | 32700 | 8 | 0 | 8 | ... | ... | 0.000931 |
| -0.217272 | 3.9 | 3.7 | 5.4 | -1.5 | 3.9 | 32800 | 8.6 | 0 | 8.6 | ... | ... | 0.001034 |
| -0.213536 | 3.7 | 3.7 | 5 | -1.4 | 3.7 | 32900 | 9.2 | 0 | 9.2 | ... | ... | 0.001137 |
| -0.185069 | 4.6 | 2.9 | 4.7 | -1.8 | 2.9 | 33000 | 9.9 | 0 | 9.9 | ... | ... | 0.001241 |
| -0.251776 | ... | ... | 4.3 | 0 | 4.3 | 33100 | 10.5 | 0 | 10.5 | ... | ... | 0.001344 |
| -0.245055 | ... | ... | 4 | 0 | 4 | 33200 | 11.2 | 0 | 11.2 | ... | ... | 0.001447 |
| -0.23737 | ... | ... | 3.7 | 0 | 3.7 | 33300 | 11.9 | 0 | 11.9 | ... | ... | 0.001551 |
| -0.230966 | ... | ... | 3.5 | 0 | 3.5 | 33400 | 12.6 | 0 | 12.6 | ... | ... | 0.001654 |
| -0.22371 | ... | ... | 3.2 | 0 | 3.2 | 33500 | 13.4 | 0 | 13.4 | ... | ... | 0.001758 |
| -0.215574 | ... | ... | 3 | 0 | 3 | 33600 | 14.1 | 0 | 14.1 | ... | ... | 0.001861 |
| -0.206517 | 2.7 | 2.7 | 2.7 | 0 | 2.7 | 33700 | 14.9 | 0 | 14.9 | ... | ... | 0.001964 |
| -0.204604 | 2.6 | 2.6 | 2.5 | 0.1 | 2.6 | 33800 | 15.7 | 0 | 15.7 | ... | ... | 0.002068 |
| 0 | ... | ... | ... | ... | ... | 33900 | ... | ... | ... | ... | ... | 0 |
| -0.176269 | 2.2 | 2 | 2.2 | -0.2 | 2 | 34000 | 17.4 | 0 | 17.4 | ... | ... | 0.002275 |
| 0 | ... | ... | ... | ... | ... | 34100 | ... | ... | ... | ... | ... | 0 |
| -0.191085 | 2.1 | 1.6 | 1.6 | 0.5 | 2.1 | 34500 | 21.7 | 0 | 21.7 | ... | ... | 0.002792 |
| -0.173007 | 1.7 | 1.2 | 1.1 | 0.6 | 1.7 | 35000 | 26.3 | 0 | 26.3 | ... | ... | 0.003308 |
| -0.160743 | 1.4 | 0.9 | 0.9 | 0.6 | 1.4 | 35500 | 31 | 0 | 31 | ... | ... | 0.003825 |
| -0.144675 | 1.2 | 0.8 | 0.7 | 0.5 | 1.2 | 36000 | 35.8 | 0 | 35.8 | ... | ... | 0.004342 |
| -0.129775 | 1 | 0.6 | 0.5 | 0.5 | 1 | 36500 | 40.7 | 0 | 40.7 | ... | ... | 0.004859 |
| -0.117354 | 0.8 | 0.5 | 0.5 | 0.4 | 0.8 | 37000 | 45.6 | 0 | 45.6 | ... | ... | 0.005376 |
| -0.090583 | 0.6 | 0.4 | 0.4 | 0.2 | 0.6 | 37500 | 50.5 | 0 | 50.5 | ... | ... | 0.005893 |
| -0.09241 | 0.6 | 0.6 | 0.3 | 0.3 | 0.6 | 38000 | 55.5 | 0 | 55.5 | ... | ... | 0.00641 |
| 0 | ... | ... | ... | ... | ... | 38500 | ... | ... | ... | ... | ... | 0 |
| -0.034403 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 39000 | 65.4 | 0 | 65.4 | ... | ... | 0.007444 |
| -0.053138 | 0.3 | 0.3 | 0.2 | 0.1 | 0.3 | 40000 | 75.3 | 0 | 75.3 | ... | ... | 0.008478 |
| -0.036039 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 41000 | 85.3 | 0 | 85.3 | ... | ... | 0.009512 |
| -0.026349 | 0.2 | 0.1 | 0.2 | -0.1 | 0.1 | 42000 | 95.3 | 0 | 95.3 | ... | ... | 0.010546 |
| -0.026776 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 105.3 | 0 | 105.3 | ... | ... | 0.01158 |
| -0.01523 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 44000 | 115.2 | 0 | 115.2 | ... | ... | 0.012614 |
| -0.015414 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 125.2 | 0 | 125.2 | ... | ... | 0.013648 |
| -0.015589 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 46000 | 135.2 | 0 | 135.2 | ... | ... | 0.014681 |
| -0.015751 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 47000 | 145.2 | 0 | 145.2 | ... | ... | 0.015715 |
| -0.015902 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 48000 | 155.2 | 0 | 155.2 | ... | ... | 0.016749 |
| -0.016044 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 49000 | 165.2 | 0 | 165.2 | ... | ... | 0.017783 |
| -0.016179 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 50000 | 175.2 | 0 | 175.2 | ... | ... | 0.018817 |
| -0.016308 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 51000 | 185.2 | 0 | 185.2 | ... | ... | 0.019851 |
| -0.016428 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 195.2 | 0 | 195.2 | ... | ... | 0.020885 |
| -0.016542 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 205.2 | 0 | 205.2 | ... | ... | 0.021919 |
| -0.016652 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 54000 | 215.2 | 0 | 215.2 | ... | ... | 0.022953 |
| -0.016758 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 225.2 | 0 | 225.2 | ... | ... | 0.023987 |
| -0.016858 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 235.2 | 0 | 235.2 | ... | ... | 0.02502 |
| -0.016954 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 245.2 | 0 | 245.2 | ... | ... | 0.026054 |
| -0.017047 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 255.2 | 0 | 255.2 | ... | ... | 0.027088 |
| -0.017136 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 265.2 | 0 | 265.2 | ... | ... | 0.028122 |
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.