Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.022867 | ... | ... | 230.8 | 0 | 230.8 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.029254 |
| 0.021885 | ... | ... | 220.8 | 0 | 220.8 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.029174 |
| 0.020902 | ... | ... | 210.8 | 0 | 210.8 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.029062 |
| 0.019919 | ... | ... | 200.8 | 0 | 200.8 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.028928 |
| 0.018936 | ... | ... | 190.8 | 0 | 190.8 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.028768 |
| 0.017954 | ... | ... | 180.8 | 0 | 180.8 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.02859 |
| 0.016971 | ... | ... | 170.8 | 0 | 170.8 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.028387 |
| 0.015988 | ... | ... | 160.8 | 0 | 160.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.028167 |
| 0.015497 | ... | ... | 155.8 | 0 | 155.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.028047 |
| 0.015006 | ... | ... | 150.8 | 0 | 150.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.027923 |
| 0.014514 | ... | ... | 145.8 | 0 | 145.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.027794 |
| 0.014023 | ... | ... | 140.8 | 0 | 140.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.027659 |
| 0.013532 | ... | ... | 135.8 | 0 | 135.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.027516 |
| 0.01304 | ... | ... | 130.8 | 0 | 130.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.027368 |
| 0.012549 | ... | ... | 125.8 | 0 | 125.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.027216 |
| 0.012058 | ... | ... | 120.8 | 0 | 120.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.027053 |
| 0.011566 | ... | ... | 115.8 | 0 | 115.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.026884 |
| 0.011075 | ... | ... | 110.8 | 0 | 110.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.026709 |
| 0.010584 | ... | ... | 105.8 | 0 | 105.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.026521 |
| 0.010092 | ... | ... | 100.8 | 0 | 100.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.026326 |
| 0.009601 | ... | ... | 95.8 | 0 | 95.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.026121 |
| 0.00911 | ... | ... | 90.8 | 0 | 90.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.025903 |
| 0.008618 | ... | ... | 85.8 | 0 | 85.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.025676 |
| 0.008127 | ... | ... | 80.8 | 0 | 80.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.025433 |
| 0.007636 | ... | ... | 75.8 | 0 | 75.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.025174 |
| 0.007144 | ... | ... | 70.8 | 0 | 70.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.024902 |
| 0.006653 | ... | ... | 65.8 | 0 | 65.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.024606 |
| 0.006161 | ... | ... | 60.8 | 0 | 60.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.02429 |
| 0.00567 | ... | ... | 55.8 | 0 | 55.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.023948 |
| 0.005179 | ... | ... | 50.8 | 0 | 50.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.023576 |
| 0.004687 | ... | ... | 45.9 | 0 | 45.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.023169 |
| 0.004196 | ... | ... | 40.9 | 0 | 40.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.022716 |
| 0.003705 | ... | ... | 35.9 | 0 | 35.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.022212 |
| 0.003213 | ... | ... | 30.9 | 0 | 30.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.021639 |
| 0.002722 | ... | ... | 25.9 | 0 | 25.9 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.020974 |
| 0.002427 | ... | ... | 22.9 | 0 | 22.9 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.020521 |
| 0.002329 | ... | ... | 21.9 | 0 | 21.9 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.035351 |
| 0.002231 | ... | ... | 20.9 | 0 | 20.9 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.035027 |
| 0.002132 | ... | ... | 19.9 | 0 | 19.9 | 28100 | 0.1 | 0 | 0.1 | ... | ... | -0.034689 |
| 0.002034 | ... | ... | 18.9 | 0 | 18.9 | 28200 | 0.1 | 0 | 0.1 | ... | ... | -0.034335 |
| 0.001936 | ... | ... | 17.9 | 0 | 17.9 | 28300 | 0.1 | 0 | 0.1 | ... | ... | -0.033967 |
| 0.001838 | ... | ... | 16.9 | 0 | 16.9 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.03358 |
| 0.001739 | ... | ... | 15.9 | 0 | 15.9 | 28500 | 0.2 | 0 | 0.2 | ... | ... | -0.045348 |
| 0.001641 | ... | ... | 15 | 0 | 15 | 28600 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | -0.032746 |
| 0.001543 | ... | ... | 14 | 0 | 14 | 28700 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | -0.044074 |
| 0.001445 | ... | ... | 13 | 0 | 13 | 28800 | 0.3 | 0 | 0.3 | ... | ... | -0.063608 |
| 0.001346 | ... | ... | 12.1 | 0 | 12.1 | 28900 | 0.3 | 0 | 0.3 | ... | ... | -0.071399 |
| 0.001248 | ... | ... | 11.2 | 0 | 11.2 | 29000 | 0.4 | 0 | 0.4 | ... | ... | -0.078229 |
| 0.00115 | ... | ... | 10.3 | 0 | 10.3 | 29100 | 0.6 | 0.2 | 0.5 | 0.6 | 0.6 | -0.112157 |
| 0.001051 | ... | ... | 9.4 | 0 | 9.4 | 29200 | 0.6 | -0.1 | 0.6 | 0.8 | 0.6 | -0.102741 |
| 0.000953 | ... | ... | 8.6 | 0 | 8.6 | 29300 | 0.7 | -0.1 | 0.8 | 1 | 0.7 | -0.112067 |
| 0.000855 | ... | ... | 7.8 | 0 | 7.8 | 29400 | 1 | 0 | 1 | 1.1 | 1 | -0.140651 |
| 0.000757 | ... | ... | 7 | 0 | 7 | 29500 | 1 | -0.3 | 1.2 | 1.5 | 1 | -0.135304 |
| 0.000658 | ... | ... | 6.3 | 0 | 6.3 | 29600 | 1.5 | 0 | 1.5 | 1.8 | 1.5 | -0.176638 |
| 0.00056 | ... | ... | 5.7 | 0 | 5.7 | 29700 | 1 | -0.9 | 1.9 | 1 | 1 | -0.122915 |
| 0.000462 | 4 | 4 | 5.1 | -1.1 | 4 | 29800 | 1.2 | -1.1 | 2.3 | 1.2 | 1.2 | -0.13557 |
| -0.095162 | ... | ... | 4.5 | 0 | 4.5 | 29900 | 2.7 | 0 | 2.7 | ... | ... | -0.224824 |
| -0.234886 | 5.9 | 2.9 | 4 | 1.9 | 5.9 | 30000 | 2.2 | -1.1 | 3.2 | 4 | 1.9 | -0.175143 |
| -0.140036 | ... | ... | 3.6 | 0 | 3.6 | 30100 | 3.8 | 0 | 3.8 | ... | ... | -0.249528 |
| -0.153707 | ... | ... | 3.2 | 0 | 3.2 | 30200 | 4.4 | 0 | 4.4 | ... | ... | -0.259712 |
| -0.193867 | 3.4 | 2.3 | 2.8 | 0.6 | 3.4 | 30300 | 3.3 | -1.7 | 5 | 3.3 | 3.3 | -0.174421 |
| -0.158512 | 2.3 | 2.3 | 2.5 | -0.2 | 2.3 | 30400 | 5.7 | 0 | 5.7 | ... | ... | -0.277023 |
| -0.20705 | 3.4 | 1.4 | 2.2 | 0.6 | 2.8 | 30500 | 6.4 | 0 | 6.4 | ... | ... | -0.282067 |
| -0.171689 | ... | ... | 2 | 0 | 2 | 30600 | 7.2 | 0 | 7.2 | ... | ... | -0.287069 |
| -0.128046 | 1.5 | 1.2 | 1.8 | -0.6 | 1.2 | 30700 | 8 | 0 | 8 | ... | ... | -0.292495 |
| -0.210733 | 2.2 | 1 | 1.6 | 0.6 | 2.2 | 30800 | 8.8 | 0 | 8.8 | ... | ... | -0.2957 |
| -0.192543 | 1.8 | 1.8 | 1.4 | 0.4 | 1.8 | 30900 | 9.6 | 0 | 9.6 | ... | ... | -0.296843 |
| -0.185619 | 1.8 | 0.9 | 1.2 | 0.4 | 1.6 | 31000 | 10.4 | 0 | 10.4 | ... | ... | -0.29946 |
| -0.148356 | ... | ... | 1.1 | 0 | 1.1 | 31100 | 11.3 | 0 | 11.3 | ... | ... | -0.300516 |
| -0.143646 | 1 | 1 | 1 | 0 | 1 | 31200 | 12.1 | 0 | 12.1 | ... | ... | -0.300106 |
| -0.13742 | ... | ... | 0.9 | 0 | 0.9 | 31300 | 13 | 0 | 13 | ... | ... | -0.302148 |
| -0.129684 | 0.8 | 0.6 | 0.8 | 0 | 0.8 | 31400 | 14 | 0 | 14 | ... | ... | -0.307137 |
| -0.139186 | 0.8 | 0.5 | 0.7 | 0.2 | 0.8 | 31500 | 14.9 | 0 | 14.9 | ... | ... | -0.307338 |
| -0.116495 | ... | ... | 0.6 | 0 | 0.6 | 31600 | 15.8 | 0 | 15.8 | ... | ... | -0.310872 |
| -0.145686 | 0.9 | 0.8 | 0.6 | 0.3 | 0.8 | 31700 | 16.7 | 0 | 16.7 | ... | ... | -0.309451 |
| -0.106545 | ... | ... | 0.5 | 0 | 0.5 | 31800 | 17.7 | 0 | 17.7 | ... | ... | -0.311729 |
| -0.137879 | 0.7 | 0.4 | 0.5 | 0.3 | 0.7 | 31900 | 18.6 | 0 | 18.6 | ... | ... | -0.313492 |
| -0.093806 | ... | ... | 0.4 | 0 | 0.4 | 32000 | 17.5 | -2.2 | 19.6 | 17.5 | 17.5 | -0.04687 |
| -0.07066 | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 32500 | 24.5 | 0 | 24.5 | ... | ... | -0.330835 |
| -0.062547 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 33000 | 29.4 | 0 | 29.4 | ... | ... | -0.341194 |
| -0.051941 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 33500 | 34.3 | 0 | 34.3 | ... | ... | -0.353338 |
| -0.038827 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 39.3 | 0 | 39.3 | ... | ... | -0.369206 |
| -0.039808 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 44.3 | 0 | 44.3 | ... | ... | -0.376779 |
| -0.040688 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 49.3 | 0 | 49.3 | ... | ... | -0.389546 |
| -0.041479 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 54.3 | 0 | 54.3 | ... | ... | -0.401293 |
| -0.023924 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 59.3 | 0 | 59.3 | ... | ... | -0.412178 |
| -0.024269 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 64.2 | 0 | 64.2 | ... | ... | -0.414645 |
| -0.02459 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 69.2 | 0 | 69.2 | ... | ... | -0.423985 |
| -0.024885 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 74.2 | 0 | 74.2 | ... | ... | -0.432788 |
| -0.025167 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 79.2 | 0 | 79.2 | ... | ... | -0.441121 |
| -0.025426 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 84.2 | 0 | 84.2 | ... | ... | -0.449038 |
| -0.025673 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 86.7 | -2.6 | 89.2 | 86.7 | 86.7 | 0.008579 |
| -0.025906 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 94.2 | 0 | 94.2 | ... | ... | -0.463795 |
| -0.026127 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 99.2 | 0 | 99.2 | ... | ... | -0.470708 |
| -0.026338 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 104.2 | 0 | 104.2 | ... | ... | -0.477347 |
| -0.026537 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 109.2 | 0 | 109.2 | ... | ... | -0.483736 |
| -0.026727 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 114.2 | 0 | 114.2 | ... | ... | -0.489898 |
| -0.026912 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 119.2 | 0 | 119.2 | ... | ... | -0.495851 |
| -0.027091 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 124.2 | 0 | 124.2 | ... | ... | -0.501612 |
| -0.027257 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 129.2 | 0 | 129.2 | ... | ... | -0.507194 |
| -0.027418 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 134.2 | 0 | 134.2 | ... | ... | -0.51261 |
| -0.027574 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 139.2 | 0 | 139.2 | ... | ... | -0.517872 |
| -0.027728 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 144.2 | 0 | 144.2 | ... | ... | -0.522991 |
| -0.027873 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 149.2 | 0 | 149.2 | ... | ... | -0.527977 |
| -0.028013 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 154.2 | 0 | 154.2 | ... | ... | -0.532837 |
| -0.02815 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 159.2 | 0 | 159.2 | ... | ... | -0.537578 |
| -0.028412 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 169.2 | 0 | 169.2 | ... | ... | -0.546734 |
| -0.028653 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 179.2 | 0 | 179.2 | ... | ... | -0.555497 |
| -0.028887 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 189.2 | 0 | 189.2 | ... | ... | -0.563905 |
| -0.029109 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 199.2 | 0 | 199.2 | ... | ... | -0.571997 |
| -0.029315 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 209.2 | 0 | 209.2 | ... | ... | -0.579799 |
| -0.029514 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 219.2 | 0 | 219.2 | ... | ... | -0.58734 |
| -0.029706 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 229.2 | 0 | 229.2 | ... | ... | -0.594644 |
| -0.029886 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 239.2 | 0 | 239.2 | ... | ... | -0.601728 |
| -0.03006 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 249.2 | 0 | 249.2 | ... | ... | -0.608612 |
| -0.030229 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 259.2 | 0 | 259.2 | ... | ... | -0.615312 |
| -0.030391 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 269.2 | 0 | 269.2 | ... | ... | -0.621837 |
| -0.030542 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 279.2 | 0 | 279.2 | ... | ... | -0.628204 |
| -0.03069 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 289.2 | 0 | 289.2 | ... | ... | -0.634424 |
| -0.030835 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 299.2 | 0 | 299.2 | ... | ... | -0.640506 |
| -0.030977 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 309.2 | 0 | 309.2 | ... | ... | -0.646457 |
| -0.03111 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 319.2 | 0 | 319.2 | ... | ... | -0.652289 |
| -0.031239 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 329.2 | 0 | 329.2 | ... | ... | -0.658009 |
| -0.031365 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 339.2 | 0 | 339.2 | ... | ... | -0.663622 |
| -0.031488 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 349.2 | 0 | 349.2 | ... | ... | -0.669132 |
| -0.031609 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 359.2 | 0 | 359.2 | ... | ... | -0.674548 |
| -0.031722 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 369.2 | 0 | 369.2 | ... | ... | -0.679876 |
| -0.031832 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 379.2 | 0 | 379.2 | ... | ... | -0.68512 |
| -0.03194 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 389.2 | 0 | 389.2 | ... | ... | -0.690283 |
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.