Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.154347 | ... | ... | 267.6 | 0 | 267.6 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.01477 |
| -0.1542 | ... | ... | 263.6 | 0 | 263.6 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.014774 |
| -0.135759 | ... | ... | 176.6 | 0 | 176.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.014242 |
| -0.134273 | ... | ... | 171.6 | 0 | 171.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.014189 |
| -0.132759 | ... | ... | 166.6 | 0 | 166.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.014132 |
| -0.131217 | ... | ... | 161.6 | 0 | 161.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.014072 |
| -0.129647 | ... | ... | 156.6 | 0 | 156.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.014011 |
| -0.128052 | ... | ... | 151.6 | 0 | 151.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.013947 |
| -0.126429 | ... | ... | 146.6 | 0 | 146.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.01388 |
| -0.124779 | ... | ... | 141.6 | 0 | 141.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.01381 |
| -0.123102 | ... | ... | 136.6 | 0 | 136.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.013737 |
| -0.121397 | ... | ... | 131.6 | 0 | 131.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.013662 |
| -0.119662 | ... | ... | 126.6 | 0 | 126.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.013581 |
| -0.117896 | ... | ... | 121.6 | 0 | 121.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.013499 |
| -0.114268 | ... | ... | 111.6 | 0 | 111.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.013322 |
| -0.110496 | ... | ... | 101.6 | 0 | 101.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.023356 |
| -0.108548 | ... | ... | 96.6 | 0 | 96.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.023153 |
| -0.112256 | ... | ... | 91.7 | 0 | 91.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.022938 |
| -0.110144 | ... | ... | 86.7 | 0 | 86.7 | 23500 | 0.2 | 0 | 0.2 | ... | ... | -0.031609 |
| -0.107971 | ... | ... | 81.7 | 0 | 81.7 | 24000 | 0.2 | 0 | 0.2 | ... | ... | -0.031257 |
| -0.111111 | ... | ... | 76.7 | 0 | 76.7 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.030883 |
| -0.108708 | ... | ... | 71.7 | 0 | 71.7 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.038389 |
| -0.11132 | ... | ... | 66.8 | 0 | 66.8 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.045147 |
| -0.113536 | ... | ... | 61.8 | 0 | 61.8 | 26000 | 0.3 | 0 | 0.3 | ... | ... | -0.044407 |
| -0.110587 | ... | ... | 56.8 | 0 | 56.8 | 26500 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | -0.050286 |
| -0.11208 | ... | ... | 51.9 | 0 | 51.9 | 27000 | 0.4 | 0.1 | 0.4 | 0.4 | 0.4 | -0.061494 |
| -0.11737 | ... | ... | 47 | 0 | 47 | 27500 | 0.4 | 0 | 0.4 | ... | ... | -0.060029 |
| -0.116595 | ... | ... | 46 | 0 | 46 | 27600 | 0.4 | 0 | 0.4 | ... | ... | -0.059718 |
| -0.119194 | ... | ... | 44 | 0 | 44 | 27800 | 0.5 | 0 | 0.5 | ... | ... | -0.064602 |
| -0.117496 | ... | ... | 42 | 0 | 42 | 28000 | 0.5 | -0.1 | 0.5 | 0.5 | 0.5 | -0.06386 |
| -0.12066 | ... | ... | 41.1 | 0 | 41.1 | 28100 | 0.5 | 0 | 0.5 | ... | ... | -0.068714 |
| -0.119743 | ... | ... | 40.1 | 0 | 40.1 | 28200 | 0.5 | 0 | 0.5 | ... | ... | -0.068283 |
| -0.118809 | ... | ... | 39.1 | 0 | 39.1 | 28300 | 0.6 | 0 | 0.6 | ... | ... | -0.07285 |
| -0.121739 | ... | ... | 38.1 | 0 | 38.1 | 28400 | 0.6 | 0 | 0.6 | ... | ... | -0.072359 |
| -0.120735 | ... | ... | 37.1 | 0 | 37.1 | 28500 | 0.6 | 0 | 0.6 | 0.6 | 0.6 | -0.071856 |
| -0.119711 | ... | ... | 36.1 | 0 | 36.1 | 28600 | 0.6 | 0 | 0.6 | ... | ... | -0.076092 |
| -0.122394 | ... | ... | 35.2 | 0 | 35.2 | 28700 | 0.6 | 0 | 0.6 | ... | ... | -0.075521 |
| -0.121291 | ... | ... | 34.2 | 0 | 34.2 | 28800 | 0.6 | 0 | 0.6 | ... | ... | -0.074934 |
| -0.123768 | ... | ... | 33.2 | 0 | 33.2 | 28900 | 0.7 | 0 | 0.7 | ... | ... | -0.078837 |
| -0.250527 | 34.4 | 34.4 | 32.2 | 2.2 | 34.4 | 29000 | 0.7 | 0 | 0.7 | 0.7 | 0.7 | -0.078173 |
| -0.124843 | ... | ... | 31.3 | 0 | 31.3 | 29100 | 0.7 | 0 | 0.7 | ... | ... | -0.081798 |
| -0.123554 | ... | ... | 30.3 | 0 | 30.3 | 29200 | 0.7 | 0 | 0.7 | ... | ... | -0.081048 |
| -0.125597 | ... | ... | 29.3 | 0 | 29.3 | 29300 | 0.8 | 0 | 0.8 | ... | ... | -0.084394 |
| -0.1242 | ... | ... | 28.3 | 0 | 28.3 | 29400 | 0.8 | 0 | 0.8 | ... | ... | -0.08355 |
| -0.126004 | ... | ... | 27.4 | 0 | 27.4 | 29500 | 0.8 | -0.1 | 0.8 | 0.8 | 0.8 | -0.082678 |
| -0.127644 | ... | ... | 26.4 | 0 | 26.4 | 29600 | 0.9 | 0 | 0.9 | ... | ... | -0.089461 |
| -0.129116 | ... | ... | 25.5 | 0 | 25.5 | 29700 | 0.9 | 0 | 0.9 | ... | ... | -0.092104 |
| -0.130414 | ... | ... | 24.5 | 0 | 24.5 | 29800 | 1 | 0 | 1 | ... | ... | -0.094538 |
| -0.131536 | ... | ... | 23.6 | 0 | 23.6 | 29900 | 1 | 0 | 1 | ... | ... | -0.096762 |
| -0.138079 | 22.7 | 22.7 | 22.6 | 0.1 | 22.7 | 30000 | 1 | -0.1 | 1.1 | 1 | 1 | -0.095445 |
| -0.133222 | ... | ... | 21.7 | 0 | 21.7 | 30100 | 1.1 | 0 | 1.1 | ... | ... | -0.100572 |
| -0.13377 | ... | ... | 20.7 | 0 | 20.7 | 30200 | 1.2 | 0 | 1.2 | ... | ... | -0.102147 |
| -0.136711 | ... | ... | 19.8 | 0 | 19.8 | 30300 | 1.3 | 0 | 1.3 | ... | ... | -0.106467 |
| -0.139265 | ... | ... | 18.9 | 0 | 18.9 | 30400 | 1.3 | 0 | 1.3 | ... | ... | -0.107483 |
| -0.141428 | ... | ... | 18 | 0 | 18 | 30500 | 1.4 | 0 | 1.4 | ... | ... | -0.110996 |
| -0.143192 | ... | ... | 17.1 | 0 | 17.1 | 30600 | 1.6 | 0 | 1.6 | ... | ... | -0.116625 |
| -0.146766 | ... | ... | 16.3 | 0 | 16.3 | 30700 | 1.7 | 0.1 | 1.7 | 1.7 | 1.7 | -0.121527 |
| -0.147614 | ... | ... | 15.4 | 0 | 15.4 | 30800 | 1.9 | 0.1 | 1.8 | 1.9 | 1.8 | -0.12572 |
| -0.152109 | ... | ... | 14.6 | 0 | 14.6 | 30900 | 2 | 0 | 2 | ... | ... | -0.127009 |
| -0.145978 | 13.5 | 13.5 | 13.7 | -0.2 | 13.5 | 31000 | 2.2 | 0 | 2.2 | ... | ... | -0.132006 |
| -0.156844 | ... | ... | 12.9 | 0 | 12.9 | 31100 | 2.3 | 0 | 2.3 | ... | ... | -0.13409 |
| -0.159017 | ... | ... | 12.1 | 0 | 12.1 | 31200 | 2.6 | 0 | 2.6 | ... | ... | -0.139224 |
| -0.162075 | ... | ... | 11.4 | 0 | 11.4 | 31300 | 2.5 | -0.3 | 2.8 | 2.5 | 2.5 | -0.13241 |
| -0.165782 | ... | ... | 10.7 | 0 | 10.7 | 31400 | 3.1 | 0 | 3.1 | ... | ... | -0.14614 |
| -0.168368 | ... | ... | 10 | 0 | 10 | 31500 | 3.4 | 0 | 3.4 | ... | ... | -0.149552 |
| -0.171345 | ... | ... | 9.3 | 0 | 9.3 | 31600 | 3.8 | 0.1 | 3.7 | 3.8 | 3.1 | -0.154791 |
| -0.173091 | ... | ... | 8.7 | 0 | 8.7 | 31700 | 4.1 | 0 | 4.1 | 4.1 | 4.1 | -0.155567 |
| -0.175034 | ... | ... | 8.1 | 0 | 8.1 | 31800 | 4 | -0.5 | 4.5 | 4 | 4 | -0.144937 |
| -0.175666 | ... | ... | 7.5 | 0 | 7.5 | 31900 | 4.9 | 0 | 4.9 | ... | ... | -0.158888 |
| -0.177752 | ... | ... | 7 | 0 | 7 | 32000 | 5.4 | 0 | 5.4 | ... | ... | -0.161139 |
| -0.177079 | ... | ... | 6.4 | 0 | 6.4 | 32100 | 5.8 | 0 | 5.8 | ... | ... | -0.160484 |
| -0.177804 | ... | ... | 6 | 0 | 6 | 32200 | 6.4 | 0 | 6.4 | ... | ... | -0.161087 |
| -0.177173 | ... | ... | 5.5 | 0 | 5.5 | 32300 | 6.9 | 0 | 6.9 | ... | ... | -0.160195 |
| -0.176615 | ... | ... | 5.1 | 0 | 5.1 | 32400 | 7.5 | 0 | 7.5 | ... | ... | -0.159247 |
| -0.165931 | 4.4 | 4.4 | 4.7 | -0.3 | 4.4 | 32500 | 7 | -1.1 | 8.1 | 7 | 7 | -0.123657 |
| -0.173093 | ... | ... | 4.4 | 0 | 4.4 | 32600 | 8.8 | 0 | 8.8 | ... | ... | -0.154562 |
| -0.163915 | 3.8 | 3.8 | 4 | -0.2 | 3.8 | 32700 | 9.4 | 0 | 9.4 | ... | ... | -0.150904 |
| -0.167713 | ... | ... | 3.7 | 0 | 3.7 | 32800 | 10.1 | 0 | 10.1 | ... | ... | -0.147548 |
| -0.164099 | ... | ... | 3.4 | 0 | 3.4 | 32900 | 10.8 | 0 | 10.8 | ... | ... | -0.142939 |
| -0.190528 | 4 | 3.8 | 3.2 | 0.9 | 4 | 33000 | 11.5 | 0 | 11.5 | ... | ... | -0.137045 |
| -0.179028 | 3.5 | 3.5 | 2.9 | 0.6 | 3.5 | 33100 | 12.3 | 0 | 12.3 | ... | ... | -0.131807 |
| 0 | ... | ... | ... | ... | ... | 33200 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33300 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33400 | ... | ... | ... | ... | ... | 0 |
| -0.133427 | 2 | 2 | 2.1 | -0.1 | 2 | 33500 | 15.5 | 0 | 15.5 | ... | ... | -0.108916 |
| 0 | ... | ... | ... | ... | ... | 33600 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33700 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33800 | ... | ... | ... | ... | ... | 0 |
| -0.117085 | ... | ... | 1.4 | 0 | 1.4 | 34000 | 19.8 | 0 | 19.8 | ... | ... | -0.076184 |
| -0.095717 | ... | ... | 1 | 0 | 1 | 34500 | 24.3 | 0 | 24.3 | ... | ... | -0.043279 |
| -0.081053 | 0.7 | 0.7 | 0.7 | 0 | 0.7 | 35000 | 29.1 | 0 | 29.1 | ... | ... | -0.016012 |
| -0.070816 | 0.6 | 0.6 | 0.6 | 0 | 0.6 | 35500 | 33.9 | 0 | 33.9 | ... | ... | 0.00351 |
| -0.073339 | 0.6 | 0.5 | 0.5 | 0.1 | 0.6 | 36000 | 38.8 | 0 | 38.8 | ... | ... | 0.004026 |
| -0.05941 | ... | ... | 0.4 | 0 | 0.4 | 36500 | 43.7 | 0 | 43.7 | ... | ... | 0.004542 |
| -0.055 | ... | ... | 0.4 | 0 | 0.4 | 37000 | 48.7 | 0 | 48.7 | ... | ... | 0.005058 |
| -0.049897 | ... | ... | 0.3 | 0 | 0.3 | 37500 | 53.7 | 0 | 53.7 | ... | ... | 0.005575 |
| -0.044107 | 0.3 | 0.3 | 0.3 | -0.1 | 0.3 | 38000 | 58.6 | 0 | 58.6 | ... | ... | 0.006091 |
| -0.038185 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 68.6 | 0 | 68.6 | ... | ... | 0.007123 |
| -0.031126 | ... | ... | 0.2 | 0 | 0.2 | 40000 | 76.5 | -2 | 78.5 | 76.5 | 76.5 | 0.008155 |
| -0.031834 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 88.5 | 0 | 88.5 | ... | ... | 0.009188 |
| -0.023297 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 98.4 | 0 | 98.4 | ... | ... | 0.01022 |
| -0.023688 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 108.4 | 0 | 108.4 | ... | ... | 0.011252 |
| -0.013484 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 118.4 | 0 | 118.4 | ... | ... | 0.012285 |
| -0.013653 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 128.4 | 0 | 128.4 | ... | ... | 0.013317 |
| -0.01381 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 138.4 | 0 | 138.4 | ... | ... | 0.014349 |
| -0.013958 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 148.4 | 0 | 148.4 | ... | ... | 0.015382 |
| -0.014095 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 158.4 | 0 | 158.4 | ... | ... | 0.016414 |
| -0.014225 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 168.4 | 0 | 168.4 | ... | ... | 0.017446 |
| -0.014345 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 178.4 | 0 | 178.4 | ... | ... | 0.018479 |
| -0.014461 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 188.4 | 0 | 188.4 | ... | ... | 0.019511 |
| -0.014572 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 198.4 | 0 | 198.4 | ... | ... | 0.020543 |
| -0.014674 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 208.4 | 0 | 208.4 | ... | ... | 0.021576 |
| -0.014772 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 218.4 | 0 | 218.4 | ... | ... | 0.022608 |
| -0.014868 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 228.4 | 0 | 228.4 | ... | ... | 0.02364 |
| -0.014958 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 238.4 | 0 | 238.4 | ... | ... | 0.024673 |
| -0.015044 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 248.4 | 0 | 248.4 | ... | ... | 0.025705 |
| -0.015128 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 258.4 | 0 | 258.4 | ... | ... | 0.026737 |
| -0.015209 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 268.4 | 0 | 268.4 | ... | ... | 0.027769 |
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.