Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.173673 | ... | ... | 230.8 | 0 | 230.8 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.029219 |
| -0.171439 | ... | ... | 220.8 | 0 | 220.8 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.029136 |
| -0.168888 | ... | ... | 210.8 | 0 | 210.8 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.029022 |
| -0.166087 | ... | ... | 200.8 | 0 | 200.8 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.028885 |
| -0.163084 | ... | ... | 190.8 | 0 | 190.8 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.028722 |
| -0.159914 | ... | ... | 180.8 | 0 | 180.8 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.028541 |
| -0.156593 | ... | ... | 170.8 | 0 | 170.8 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.028335 |
| -0.153141 | ... | ... | 160.8 | 0 | 160.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.028111 |
| -0.151366 | ... | ... | 155.8 | 0 | 155.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.02799 |
| -0.14956 | ... | ... | 150.8 | 0 | 150.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.027864 |
| -0.147725 | ... | ... | 145.8 | 0 | 145.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.027733 |
| -0.14586 | ... | ... | 140.8 | 0 | 140.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.027594 |
| -0.14396 | ... | ... | 135.8 | 0 | 135.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.027449 |
| -0.142031 | ... | ... | 130.8 | 0 | 130.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.0273 |
| -0.14007 | ... | ... | 125.8 | 0 | 125.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.027143 |
| -0.138073 | ... | ... | 120.8 | 0 | 120.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.026978 |
| -0.136041 | ... | ... | 115.8 | 0 | 115.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.026807 |
| -0.133973 | ... | ... | 110.8 | 0 | 110.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.026626 |
| -0.131864 | ... | ... | 105.8 | 0 | 105.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.026435 |
| -0.129711 | ... | ... | 100.8 | 0 | 100.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.026236 |
| -0.127513 | ... | ... | 95.8 | 0 | 95.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.026026 |
| -0.125263 | ... | ... | 90.8 | 0 | 90.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.025804 |
| -0.122957 | ... | ... | 85.8 | 0 | 85.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.025572 |
| -0.120592 | ... | ... | 80.8 | 0 | 80.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.02532 |
| -0.118155 | ... | ... | 75.8 | 0 | 75.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.025055 |
| -0.115641 | ... | ... | 70.8 | 0 | 70.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.024773 |
| -0.113036 | ... | ... | 65.8 | 0 | 65.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.02447 |
| -0.110329 | ... | ... | 60.8 | 0 | 60.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.024142 |
| -0.1075 | ... | ... | 55.8 | 0 | 55.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.02379 |
| -0.104528 | ... | ... | 50.8 | 0 | 50.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.023399 |
| -0.113103 | ... | ... | 45.9 | 0 | 45.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.022977 |
| -0.109411 | ... | ... | 40.9 | 0 | 40.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.022503 |
| -0.105406 | ... | ... | 35.9 | 0 | 35.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.021969 |
| -0.100997 | ... | ... | 30.9 | 0 | 30.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.02136 |
| -0.096045 | ... | ... | 25.9 | 0 | 25.9 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.020647 |
| -0.092725 | ... | ... | 22.9 | 0 | 22.9 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.020152 |
| -0.091545 | ... | ... | 21.9 | 0 | 21.9 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.034619 |
| -0.090324 | ... | ... | 20.9 | 0 | 20.9 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.034263 |
| -0.089058 | ... | ... | 19.9 | 0 | 19.9 | 28100 | 0.1 | 0 | 0.1 | ... | ... | -0.033891 |
| -0.096538 | ... | ... | 18.9 | 0 | 18.9 | 28200 | 0.1 | 0 | 0.1 | ... | ... | -0.0335 |
| -0.095018 | ... | ... | 17.9 | 0 | 17.9 | 28300 | 0.1 | 0 | 0.1 | ... | ... | -0.03309 |
| -0.093431 | ... | ... | 16.9 | 0 | 16.9 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.032658 |
| -0.091766 | ... | ... | 15.9 | 0 | 15.9 | 28500 | 0.2 | 0 | 0.2 | ... | ... | -0.043939 |
| -0.097856 | ... | ... | 15 | 0 | 15 | 28600 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | -0.031715 |
| -0.103225 | ... | ... | 14 | 0 | 14 | 28700 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | -0.042492 |
| -0.100894 | ... | ... | 13 | 0 | 13 | 28800 | 0.3 | 0 | 0.3 | ... | ... | -0.060957 |
| -0.111773 | ... | ... | 12.1 | 0 | 12.1 | 28900 | 0.3 | 0 | 0.3 | ... | ... | -0.06808 |
| -0.114915 | ... | ... | 11.2 | 0 | 11.2 | 29000 | 0.4 | 0 | 0.4 | ... | ... | -0.074169 |
| -0.122952 | ... | ... | 10.3 | 0 | 10.3 | 29100 | 0.6 | 0.2 | 0.5 | 0.6 | 0.6 | -0.105333 |
| -0.134488 | ... | ... | 9.4 | 0 | 9.4 | 29200 | 0.6 | -0.1 | 0.6 | 0.8 | 0.6 | -0.095845 |
| -0.143516 | ... | ... | 8.6 | 0 | 8.6 | 29300 | 0.7 | -0.1 | 0.8 | 1 | 0.7 | -0.103494 |
| -0.154342 | ... | ... | 7.8 | 0 | 7.8 | 29400 | 1 | 0 | 1 | 1.1 | 1 | -0.128186 |
| -0.16582 | ... | ... | 7 | 0 | 7 | 29500 | 1.2 | -0.1 | 1.2 | 1.5 | 1.2 | -0.138398 |
| -0.177004 | ... | ... | 6.3 | 0 | 6.3 | 29600 | 1.5 | 0 | 1.5 | 1.8 | 1.5 | -0.155996 |
| -0.187168 | ... | ... | 5.7 | 0 | 5.7 | 29700 | 1.9 | 0 | 1.9 | ... | ... | -0.167986 |
| -0.13142 | 4 | 4 | 5.1 | -1.1 | 4 | 29800 | 2.3 | 0 | 2.3 | ... | ... | -0.177931 |
| -0.202571 | ... | ... | 4.5 | 0 | 4.5 | 29900 | 2.7 | 0 | 2.7 | ... | ... | -0.185535 |
| -0.165614 | 4.5 | 2.9 | 4 | -0.8 | 3.3 | 30000 | 3.5 | 0.3 | 3.2 | 4 | 3.5 | -0.204591 |
| -0.210151 | ... | ... | 3.6 | 0 | 3.6 | 30100 | 3.8 | 0 | 3.8 | ... | ... | -0.193443 |
| -0.211169 | ... | ... | 3.2 | 0 | 3.2 | 30200 | 4.4 | 0 | 4.4 | ... | ... | -0.194028 |
| -0.177931 | 2.3 | 2.3 | 2.8 | -0.6 | 2.3 | 30300 | 5 | 0 | 5 | ... | ... | -0.192818 |
| -0.19681 | 2.3 | 2.3 | 2.5 | -0.2 | 2.3 | 30400 | 5.7 | 0 | 5.7 | ... | ... | -0.190344 |
| -0.148717 | 2.5 | 1.4 | 2.2 | -0.8 | 1.4 | 30500 | 6.4 | 0 | 6.4 | ... | ... | -0.183873 |
| -0.199012 | ... | ... | 2 | 0 | 2 | 30600 | 7.2 | 0 | 7.2 | ... | ... | -0.177069 |
| -0.145973 | 1.5 | 1.2 | 1.8 | -0.6 | 1.2 | 30700 | 8 | 0 | 8 | ... | ... | -0.170771 |
| -0.138942 | 1 | 1 | 1.6 | -0.6 | 1 | 30800 | 8.8 | 0 | 8.8 | ... | ... | -0.16157 |
| -0.177368 | ... | ... | 1.4 | 0 | 1.4 | 30900 | 9.6 | 0 | 9.6 | ... | ... | -0.149379 |
| -0.149781 | 1.1 | 0.9 | 1.2 | -0.2 | 1 | 31000 | 10.4 | 0 | 10.4 | ... | ... | -0.139313 |
| -0.159832 | ... | ... | 1.1 | 0 | 1.1 | 31100 | 11.3 | 0 | 11.3 | ... | ... | -0.12685 |
| -0.153535 | ... | ... | 1 | 0 | 1 | 31200 | 12.1 | 0 | 12.1 | ... | ... | -0.111774 |
| -0.145888 | ... | ... | 0.9 | 0 | 0.9 | 31300 | 13 | 0 | 13 | ... | ... | -0.100895 |
| -0.110016 | 0.6 | 0.6 | 0.8 | -0.2 | 0.6 | 31400 | 14 | 0 | 14 | ... | ... | -0.095834 |
| -0.104933 | 0.5 | 0.5 | 0.7 | -0.2 | 0.5 | 31500 | 14.9 | 0 | 14.9 | ... | ... | -0.081858 |
| -0.121807 | ... | ... | 0.6 | 0 | 0.6 | 31600 | 15.8 | 0 | 15.8 | ... | ... | -0.074726 |
| -0.116541 | ... | ... | 0.6 | 0 | 0.6 | 31700 | 16.7 | 0 | 16.7 | ... | ... | -0.056845 |
| -0.110638 | ... | ... | 0.5 | 0 | 0.5 | 31800 | 17.7 | 0 | 17.7 | ... | ... | -0.047024 |
| -0.095518 | 0.4 | 0.4 | 0.5 | -0.1 | 0.4 | 31900 | 18.6 | 0 | 18.6 | ... | ... | -0.035868 |
| -0.09687 | ... | ... | 0.4 | 0 | 0.4 | 32000 | 19.6 | 0 | 19.6 | ... | ... | -0.036443 |
| -0.072296 | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 32500 | 24.5 | 0 | 24.5 | ... | ... | 0.002408 |
| -0.063668 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 33000 | 29.4 | 0 | 29.4 | ... | ... | 0.002899 |
| -0.052682 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 33500 | 34.3 | 0 | 34.3 | ... | ... | 0.00339 |
| -0.039274 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 39.3 | 0 | 39.3 | ... | ... | 0.003882 |
| -0.040206 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 44.3 | 0 | 44.3 | ... | ... | 0.004373 |
| -0.041044 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 49.3 | 0 | 49.3 | ... | ... | 0.004864 |
| -0.041808 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 54.3 | 0 | 54.3 | ... | ... | 0.005356 |
| -0.024077 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 59.3 | 0 | 59.3 | ... | ... | 0.005847 |
| -0.024415 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 64.2 | 0 | 64.2 | ... | ... | 0.006338 |
| -0.024722 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 69.2 | 0 | 69.2 | ... | ... | 0.00683 |
| -0.025011 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 74.2 | 0 | 74.2 | ... | ... | 0.007321 |
| -0.025282 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 79.2 | 0 | 79.2 | ... | ... | 0.007812 |
| -0.025536 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 84.2 | 0 | 84.2 | ... | ... | 0.008304 |
| -0.025777 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 89.2 | 0 | 89.2 | ... | ... | 0.008795 |
| -0.026004 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 94.2 | 0 | 94.2 | ... | ... | 0.009286 |
| -0.026221 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 99.2 | 0 | 99.2 | ... | ... | 0.009778 |
| -0.026428 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 104.2 | 0 | 104.2 | ... | ... | 0.010269 |
| -0.02662 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 109.2 | 0 | 109.2 | ... | ... | 0.01076 |
| -0.026809 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 114.2 | 0 | 114.2 | ... | ... | 0.011252 |
| -0.026991 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 119.2 | 0 | 119.2 | ... | ... | 0.011743 |
| -0.027164 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 124.2 | 0 | 124.2 | ... | ... | 0.012235 |
| -0.027328 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 129.2 | 0 | 129.2 | ... | ... | 0.012726 |
| -0.027486 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 134.2 | 0 | 134.2 | ... | ... | 0.013217 |
| -0.027641 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 139.2 | 0 | 139.2 | ... | ... | 0.013709 |
| -0.027792 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 144.2 | 0 | 144.2 | ... | ... | 0.0142 |
| -0.027934 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 149.2 | 0 | 149.2 | ... | ... | 0.014691 |
| -0.028073 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 154.2 | 0 | 154.2 | ... | ... | 0.015183 |
| -0.028208 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 159.2 | 0 | 159.2 | ... | ... | 0.015674 |
| -0.028465 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 169.2 | 0 | 169.2 | ... | ... | 0.016657 |
| -0.028705 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 179.2 | 0 | 179.2 | ... | ... | 0.017639 |
| -0.028937 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 189.2 | 0 | 189.2 | ... | ... | 0.018622 |
| -0.029154 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 199.2 | 0 | 199.2 | ... | ... | 0.019605 |
| -0.029359 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 209.2 | 0 | 209.2 | ... | ... | 0.020587 |
| -0.029556 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 219.2 | 0 | 219.2 | ... | ... | 0.02157 |
| -0.029745 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 229.2 | 0 | 229.2 | ... | ... | 0.022553 |
| -0.029924 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 239.2 | 0 | 239.2 | ... | ... | 0.023535 |
| -0.030097 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 249.2 | 0 | 249.2 | ... | ... | 0.024518 |
| -0.030264 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 259.2 | 0 | 259.2 | ... | ... | 0.025501 |
| -0.030423 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 269.2 | 0 | 269.2 | ... | ... | 0.026484 |
| -0.030574 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 279.2 | 0 | 279.2 | ... | ... | 0.027466 |
| -0.03072 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 289.2 | 0 | 289.2 | ... | ... | 0.028449 |
| -0.030865 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 299.2 | 0 | 299.2 | ... | ... | 0.029432 |
| -0.031005 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 309.2 | 0 | 309.2 | ... | ... | 0.030414 |
| -0.031137 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 319.2 | 0 | 319.2 | ... | ... | 0.031397 |
| -0.031265 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 329.2 | 0 | 329.2 | ... | ... | 0.03238 |
| -0.031391 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 339.2 | 0 | 339.2 | ... | ... | 0.032937 |
| -0.031513 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 349.2 | 0 | 349.2 | ... | ... | 0.027107 |
| -0.031633 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 359.2 | 0 | 359.2 | ... | ... | 0.022231 |
| -0.031745 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 369.2 | 0 | 369.2 | ... | ... | 0.017718 |
| -0.031854 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 379.2 | 0 | 379.2 | ... | ... | 0.013423 |
| -0.031962 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 389.2 | 0 | 389.2 | ... | ... | 0.009289 |
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.