Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.077397 | ... | ... | 258.7 | 4.4 | 263.1 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.022121 |
| -0.076616 | ... | ... | 254.7 | 4.4 | 259.1 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.022126 |
| -0.053302 | ... | ... | 167.7 | 4.4 | 172.1 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.0213 |
| -0.051807 | ... | ... | 162.7 | 4.4 | 167.1 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.021218 |
| -0.050305 | ... | ... | 157.7 | 4.4 | 162.1 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.021129 |
| -0.048797 | ... | ... | 152.7 | 4.4 | 157.1 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.021038 |
| -0.047283 | ... | ... | 147.7 | 4.4 | 152.1 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.020943 |
| -0.045764 | ... | ... | 142.7 | 4.4 | 147.1 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.020845 |
| -0.044238 | ... | ... | 137.7 | 4.4 | 142.1 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.02074 |
| -0.042708 | ... | ... | 132.7 | 4.4 | 137.1 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.020632 |
| -0.041175 | ... | ... | 127.7 | 4.4 | 132.1 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.02052 |
| -0.039639 | ... | ... | 122.7 | 4.4 | 127.1 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.020402 |
| -0.038099 | ... | ... | 117.7 | 4.4 | 122.1 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.020279 |
| -0.036556 | ... | ... | 112.7 | 4.4 | 117.1 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.020152 |
| -0.033463 | ... | ... | 102.7 | 4.4 | 107.1 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.019876 |
| -0.030361 | ... | ... | 92.7 | 4.4 | 97.1 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.019572 |
| -0.028805 | ... | ... | 87.7 | 4.4 | 92.1 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.019408 |
| -0.027249 | ... | ... | 82.7 | 4.4 | 87.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.019237 |
| -0.025692 | ... | ... | 77.8 | 4.4 | 82.1 | 23500 | 0.1 | -0.1 | 0.1 | ... | ... | -0.019052 |
| -0.024133 | ... | ... | 72.8 | 4.4 | 77.1 | 24000 | 0.1 | -0.1 | 0.1 | ... | ... | -0.018856 |
| -0.0357 | ... | ... | 67.8 | 4.4 | 72.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.033018 |
| -0.034097 | ... | ... | 62.8 | 4.4 | 67.2 | 25000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.032586 |
| -0.032488 | ... | ... | 57.8 | 4.4 | 62.2 | 25500 | 0.1 | -0.1 | 0.2 | ... | ... | -0.032123 |
| -0.042656 | ... | ... | 52.9 | 4.4 | 57.2 | 26000 | 0.2 | -0.1 | 0.2 | ... | ... | -0.043831 |
| -0.040899 | ... | ... | 47.9 | 4.4 | 52.2 | 26500 | 0.2 | -0.1 | 0.2 | ... | ... | -0.043035 |
| -0.049753 | ... | ... | 42.9 | 4.4 | 47.3 | 27000 | 0.2 | -0.1 | 0.3 | ... | ... | -0.052924 |
| -0.057513 | 40.8 | 40.8 | 38 | 4.4 | 42.3 | 27500 | 0.3 | -0.1 | 0.3 | 0.3 | 0.3 | -0.061476 |
| -0.05705 | ... | ... | 37 | 4.4 | 41.3 | 27600 | 0.3 | -0.1 | 0.3 | ... | ... | -0.061147 |
| -0.056111 | ... | ... | 35 | 4.3 | 39.3 | 27800 | 0.3 | -0.1 | 0.4 | ... | ... | -0.060465 |
| -0.064178 | ... | ... | 33.1 | 4.3 | 37.4 | 28000 | 0.3 | -0.1 | 0.4 | ... | ... | -0.05975 |
| -0.063633 | ... | ... | 32.1 | 4.3 | 36.4 | 28100 | 0.3 | -0.1 | 0.4 | ... | ... | -0.068301 |
| -0.06308 | ... | ... | 31.1 | 4.3 | 35.4 | 28200 | 0.3 | -0.1 | 0.4 | ... | ... | -0.067852 |
| -0.070958 | ... | ... | 30.1 | 4.3 | 34.4 | 28300 | 0.3 | -0.2 | 0.5 | ... | ... | -0.067392 |
| -0.070326 | ... | ... | 29.2 | 4.3 | 33.4 | 28400 | 0.4 | -0.2 | 0.5 | 0.5 | 0.5 | -0.075228 |
| -0.069683 | ... | ... | 28.2 | 4.2 | 32.4 | 28500 | 0.4 | -0.2 | 0.5 | 0.5 | 0.5 | -0.074669 |
| -0.07693 | ... | ... | 27.2 | 4.3 | 31.5 | 28600 | 0.4 | -0.2 | 0.6 | ... | ... | -0.081923 |
| -0.076194 | ... | ... | 26.3 | 4.2 | 30.5 | 28700 | 0.4 | -0.2 | 0.6 | 0.5 | 0.5 | -0.081257 |
| -0.082913 | ... | ... | 25.3 | 4.2 | 29.5 | 28800 | 0.5 | -0.2 | 0.7 | 0.6 | 0.6 | -0.087965 |
| -0.089217 | ... | ... | 24.4 | 4.2 | 28.6 | 28900 | 0.5 | -0.3 | 0.7 | 0.6 | 0.6 | -0.087179 |
| -0.088284 | ... | ... | 23.5 | 4.1 | 27.6 | 29000 | 0.5 | -0.3 | 0.8 | 0.7 | 0.7 | -0.093362 |
| -0.094098 | ... | ... | 22.6 | 4.1 | 26.6 | 29100 | 0.6 | -0.3 | 0.9 | 0.7 | 0.6 | -0.099143 |
| -0.099533 | ... | ... | 21.6 | 4.1 | 25.7 | 29200 | 0.6 | -0.4 | 1 | 0.8 | 0.7 | -0.104541 |
| -0.104603 | ... | ... | 20.7 | 4 | 24.7 | 29300 | 0.7 | -0.4 | 1.1 | ... | ... | -0.109566 |
| -0.115178 | ... | ... | 19.9 | 4 | 23.8 | 29400 | 0.7 | -0.5 | 1.2 | ... | ... | -0.114229 |
| -0.119329 | 21 | 21 | 19 | 3.9 | 22.9 | 29500 | 0.8 | -0.5 | 1.3 | 1.3 | 1.3 | -0.124129 |
| -0.128476 | ... | ... | 18.1 | 3.9 | 22 | 29600 | 0.9 | -0.6 | 1.4 | ... | ... | -0.12788 |
| -0.136818 | ... | ... | 17.3 | 3.8 | 21.1 | 29700 | 1 | -0.6 | 1.6 | ... | ... | -0.136388 |
| -0.144397 | ... | ... | 16.4 | 3.8 | 20.2 | 29800 | 1.1 | -0.7 | 1.8 | 1.5 | 1.1 | -0.144106 |
| -0.15124 | ... | ... | 15.6 | 3.7 | 19.3 | 29900 | 1.2 | -0.7 | 1.9 | 2.2 | 2.1 | -0.1556 |
| -0.161664 | 18 | 18 | 14.8 | 3.6 | 18.4 | 30000 | 1.3 | -0.8 | 2.1 | 2.2 | 1.4 | -0.161616 |
| -0.170946 | ... | ... | 14 | 3.6 | 17.6 | 30100 | 1.5 | -0.9 | 2.3 | 2.1 | 2.1 | -0.170996 |
| -0.179142 | ... | ... | 13.2 | 3.5 | 16.7 | 30200 | 1.6 | -1 | 2.6 | ... | ... | -0.179269 |
| -0.186288 | ... | ... | 12.5 | 3.4 | 15.9 | 30300 | 1.8 | -1 | 2.8 | 2.5 | 1.8 | -0.190089 |
| -0.19583 | ... | ... | 11.7 | 3.4 | 15.1 | 30400 | 2 | -1.1 | 3 | 2.3 | 2.2 | -0.196072 |
| -0.204002 | 14.1 | 13.5 | 11 | 3.3 | 14.3 | 30500 | 2.2 | -1.2 | 3.3 | 2.6 | 2.5 | -0.204281 |
| -0.213892 | ... | ... | 10.3 | 3.2 | 13.5 | 30600 | 2.4 | -1.2 | 3.6 | 2.8 | 2.6 | -0.2142 |
| -0.21928 | ... | ... | 9.6 | 3.1 | 12.7 | 30700 | 2.7 | -1.3 | 3.9 | 2.9 | 2.7 | -0.222483 |
| -0.228868 | 11.2 | 8.5 | 9 | 3.1 | 12 | 30800 | 2.9 | -1.4 | 4.3 | 3 | 3 | -0.229189 |
| -0.234038 | ... | ... | 8.4 | 2.9 | 11.3 | 30900 | 3.2 | -1.5 | 4.7 | 3.6 | 3.6 | -0.236951 |
| -0.242649 | 9.9 | 9.2 | 7.8 | 2.9 | 10.6 | 31000 | 3.5 | -1.6 | 5.1 | 4.5 | 3.6 | -0.242944 |
| -0.246932 | ... | ... | 7.2 | 2.7 | 9.9 | 31100 | 3.8 | -1.7 | 5.5 | 5.1 | 3.9 | -0.247201 |
| -0.251783 | ... | ... | 6.7 | 2.6 | 9.3 | 31200 | 4.2 | -1.8 | 6 | 4.6 | 4.6 | -0.252018 |
| -0.256959 | ... | ... | 6.2 | 2.5 | 8.7 | 31300 | 4.6 | -1.9 | 6.5 | 5.6 | 5.6 | -0.257157 |
| -0.260132 | 6.1 | 6.1 | 5.7 | 2.4 | 8.1 | 31400 | 5 | -2.1 | 7 | ... | ... | -0.260285 |
| -0.263429 | 6.6 | 6.5 | 5.3 | 2.3 | 7.5 | 31500 | 5.4 | -2.2 | 7.6 | 5.6 | 5.6 | -0.263535 |
| -0.264672 | 6.5 | 5.6 | 4.9 | 2.1 | 7 | 31600 | 5.9 | -2.3 | 8.2 | 6.6 | 6.6 | -0.264728 |
| -0.263862 | 6 | 5 | 4.5 | 2 | 6.4 | 31700 | 6.3 | -2.5 | 8.8 | 6.9 | 6.7 | -0.263867 |
| -0.265138 | 5.6 | 5.4 | 4.1 | 1.9 | 6 | 31800 | 6.9 | -2.6 | 9.4 | 7.4 | 7.4 | -0.265092 |
| -0.262253 | ... | ... | 3.8 | 1.7 | 5.5 | 31900 | 7.4 | -2.8 | 10.1 | ... | ... | -0.262157 |
| -0.261531 | 5.1 | 4 | 3.5 | 1.6 | 5.1 | 32000 | 8 | -2.9 | 10.8 | 10.2 | 9 | -0.261387 |
| -0.256623 | 4.3 | 4.3 | 3.2 | 1.4 | 4.6 | 32100 | 8.5 | -3 | 11.5 | ... | ... | -0.256434 |
| -0.254119 | 4.1 | 3.7 | 3 | 1.3 | 4.3 | 32200 | 9.2 | -3.1 | 12.3 | ... | ... | -0.25389 |
| -0.249733 | ... | ... | 2.7 | 1.2 | 3.9 | 32300 | 9.8 | -3.3 | 13 | ... | ... | -0.247113 |
| -0.243444 | 3.4 | 3.4 | 2.5 | 1.1 | 3.6 | 32400 | 10.5 | -3.4 | 13.8 | ... | ... | -0.243154 |
| -0.237778 | 3.5 | 2.7 | 2.3 | 1 | 3.3 | 32500 | 11.2 | -3.5 | 14.6 | ... | ... | -0.237468 |
| -0.230347 | 2.6 | 2.4 | 2.1 | 0.9 | 3 | 32600 | 11.9 | -3.6 | 15.4 | ... | ... | -0.230028 |
| -0.223952 | 2.6 | 2.1 | 2 | 0.8 | 2.7 | 32700 | 12.6 | -3.6 | 16.2 | ... | ... | -0.223631 |
| -0.215988 | 2 | 2 | 1.8 | 0.7 | 2.5 | 32800 | 13.4 | -3.7 | 17.1 | ... | ... | -0.215677 |
| -0.209583 | ... | ... | 1.6 | 0.7 | 2.3 | 32900 | 14.2 | -3.8 | 17.9 | ... | ... | -0.20929 |
| -0.201863 | 2 | 1.5 | 1.5 | 0.6 | 2.1 | 33000 | 15 | -3.8 | 18.8 | ... | ... | -0.201602 |
| -0.192792 | 1.9 | 1.7 | 1.4 | 0.5 | 1.9 | 33100 | 15.8 | -3.9 | 19.7 | ... | ... | -0.192579 |
| -0.186064 | 1.4 | 1.4 | 1.3 | 0.5 | 1.7 | 33200 | 16.6 | -4 | 20.6 | ... | ... | -0.185904 |
| -0.178301 | 1.5 | 1.4 | 1.2 | 0.4 | 1.6 | 33300 | 17.5 | -4 | 21.5 | ... | ... | -0.178209 |
| -0.173612 | ... | ... | 1.1 | 0.4 | 1.5 | 33400 | 18.3 | -4.1 | 22.4 | ... | ... | -0.169467 |
| -0.163916 | ... | ... | 1 | 0.3 | 1.3 | 33500 | 19.2 | -4.1 | 23.3 | ... | ... | -0.163997 |
| -0.15767 | ... | ... | 1 | 0.3 | 1.2 | 33600 | 20.1 | -4.1 | 24.2 | ... | ... | -0.157851 |
| -0.150721 | ... | ... | 0.9 | 0.2 | 1.1 | 33700 | 21 | -4.2 | 25.2 | ... | ... | -0.151019 |
| -0.148039 | ... | ... | 0.9 | 0.2 | 1.1 | 33800 | 21.9 | -4.2 | 26.1 | ... | ... | -0.143485 |
| -0.139874 | ... | ... | 0.8 | 0.2 | 1 | 33900 | 22.9 | -4.2 | 27.1 | ... | ... | -0.140422 |
| -0.136375 | ... | ... | 0.8 | 0.2 | 0.9 | 34000 | 23.8 | -4.2 | 28 | ... | ... | -0.137047 |
| -0.132556 | ... | ... | 0.7 | 0.2 | 0.9 | 34100 | 24.7 | -4.3 | 29 | ... | ... | -0.127806 |
| -0.114045 | ... | ... | 0.6 | 0.1 | 0.7 | 34500 | 28.6 | -4.3 | 32.9 | ... | ... | -0.11554 |
| -0.105371 | ... | ... | 0.5 | 0.1 | 0.6 | 35000 | 33.4 | -4.4 | 37.8 | ... | ... | -0.100648 |
| -0.094009 | ... | ... | 0.4 | 0.1 | 0.5 | 35500 | 38.3 | -4.4 | 42.7 | ... | ... | -0.0896 |
| -0.088613 | ... | ... | 0.4 | 0.1 | 0.4 | 36000 | 43.3 | -4.4 | 47.6 | ... | ... | -0.084692 |
| -0.072894 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 48.2 | -4.4 | 52.6 | ... | ... | -0.069668 |
| -0.06465 | ... | ... | 0.3 | -0.1 | 0.3 | 37000 | 53.1 | -4.4 | 57.5 | ... | ... | -0.06227 |
| -0.065916 | ... | ... | 0.3 | 0 | 0.3 | 37500 | 58.1 | -4.4 | 62.5 | ... | ... | -0.064349 |
| -0.056227 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 63.1 | -4.4 | 67.5 | ... | ... | -0.055818 |
| -0.045362 | ... | ... | 0.2 | -0.1 | 0.2 | 38500 | 68 | -4.5 | 72.5 | ... | ... | -0.046387 |
| -0.033095 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 39000 | 73 | -4.5 | 77.4 | ... | ... | -0.035972 |
| -0.033874 | ... | ... | 0.2 | -0.1 | 0.1 | 40000 | 83 | -4.4 | 87.4 | ... | ... | -0.039168 |
| -0.034566 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 93 | -4.4 | 97.4 | ... | ... | -0.042346 |
| -0.019771 | ... | ... | 0.1 | -0.1 | 0.1 | 42000 | 102.9 | -4.5 | 107.4 | ... | ... | -0.032208 |
| -0.020062 | ... | ... | 0.1 | -0.1 | 0.1 | 43000 | 112.9 | -4.4 | 117.3 | ... | ... | -0.035328 |
| -0.020333 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 122.9 | -4.4 | 127.3 | ... | ... | -0.038446 |
| -0.020577 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 132.9 | -4.4 | 137.3 | ... | ... | -0.041562 |
| -0.020809 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 142.9 | -4.4 | 147.3 | ... | ... | -0.044677 |
| -0.021023 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 152.9 | -4.4 | 157.3 | ... | ... | -0.047787 |
| -0.021224 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 162.9 | -4.4 | 167.3 | ... | ... | -0.050895 |
| -0.021412 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 172.9 | -4.4 | 177.3 | ... | ... | -0.054001 |
| -0.021591 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 182.9 | -4.4 | 187.3 | ... | ... | -0.057103 |
| -0.021762 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 192.9 | -4.4 | 197.3 | ... | ... | -0.060204 |
| -0.021921 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 202.9 | -4.4 | 207.3 | ... | ... | -0.063301 |
| -0.022072 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 212.9 | -4.4 | 217.3 | ... | ... | -0.066395 |
| -0.022218 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 222.9 | -4.4 | 227.3 | ... | ... | -0.069487 |
| -0.022359 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 232.9 | -4.4 | 237.3 | ... | ... | -0.072576 |
| -0.022492 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 242.9 | -4.4 | 247.3 | ... | ... | -0.075662 |
| -0.022619 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 252.9 | -4.4 | 257.3 | ... | ... | -0.078746 |
| -0.022743 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 262.9 | -4.4 | 267.3 | ... | ... | -0.081827 |
| -0.022861 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 272.9 | -4.4 | 277.3 | ... | ... | -0.084906 |
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.