Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.022156 | ... | ... | 223.6 | 0 | 223.6 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.014552 |
| 0.021167 | ... | ... | 213.6 | 0 | 213.6 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.014508 |
| 0.020178 | ... | ... | 203.6 | 0 | 203.6 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.014447 |
| 0.01919 | ... | ... | 193.6 | 0 | 193.6 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.014374 |
| 0.018201 | ... | ... | 183.6 | 0 | 183.6 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.014289 |
| 0.017212 | ... | ... | 173.6 | 0 | 173.6 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.014193 |
| 0.016224 | ... | ... | 163.6 | 0 | 163.6 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.014086 |
| 0.015235 | ... | ... | 153.6 | 0 | 153.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.013968 |
| 0.014741 | ... | ... | 148.6 | 0 | 148.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.013904 |
| 0.014246 | ... | ... | 143.6 | 0 | 143.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.013839 |
| 0.013752 | ... | ... | 138.6 | 0 | 138.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.013769 |
| 0.013258 | ... | ... | 133.6 | 0 | 133.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.013696 |
| 0.012763 | ... | ... | 128.6 | 0 | 128.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.013621 |
| 0.012269 | ... | ... | 123.6 | 0 | 123.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.013542 |
| 0.011775 | ... | ... | 118.6 | 0 | 118.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.013459 |
| 0.01128 | ... | ... | 113.6 | 0 | 113.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.013372 |
| 0.010786 | ... | ... | 108.6 | 0 | 108.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.013281 |
| 0.010292 | ... | ... | 103.6 | 0 | 103.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.013184 |
| 0.009797 | ... | ... | 98.6 | 0 | 98.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.013083 |
| 0.009303 | ... | ... | 93.6 | 0 | 93.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.012977 |
| 0.008809 | ... | ... | 88.6 | 0 | 88.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.012865 |
| 0.008315 | ... | ... | 83.6 | 0 | 83.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.012746 |
| 0.00782 | ... | ... | 78.6 | 0 | 78.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.012618 |
| 0.007326 | ... | ... | 73.6 | 0 | 73.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.012485 |
| 0.006832 | ... | ... | 68.6 | 0 | 68.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.01234 |
| 0.006337 | ... | ... | 63.6 | 0 | 63.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.012186 |
| 0.005843 | ... | ... | 58.6 | 0 | 58.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.012018 |
| 0.005349 | ... | ... | 53.6 | 0 | 53.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.011838 |
| 0.004854 | ... | ... | 48.6 | 0 | 48.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.011638 |
| 0.00436 | ... | ... | 43.6 | 0 | 43.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.01142 |
| 0.003866 | ... | ... | 38.6 | 0 | 38.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.011176 |
| 0.003371 | ... | ... | 33.7 | 0 | 33.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.0109 |
| 0.002877 | ... | ... | 28.7 | 0 | 28.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.018447 |
| 0.002383 | ... | ... | 23.7 | 0 | 23.7 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.024332 |
| 0.001888 | ... | ... | 18.9 | 0 | 18.9 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.038931 |
| -0.017304 | ... | ... | 14.2 | 0 | 14.2 | 28000 | 0.6 | 0 | 0.6 | ... | ... | -0.059205 |
| -0.027081 | ... | ... | 13.3 | 0 | 13.3 | 28100 | 0.7 | 0 | 0.7 | ... | ... | -0.06457 |
| -0.035078 | ... | ... | 12.4 | 0 | 12.4 | 28200 | 0.9 | 0 | 0.9 | ... | ... | -0.072156 |
| -0.048771 | ... | ... | 11.6 | 0 | 11.6 | 28300 | 1 | 0 | 1 | ... | ... | -0.078576 |
| -0.056767 | ... | ... | 10.8 | 0 | 10.8 | 28400 | 1.2 | 0 | 1.2 | 1.2 | 1.2 | -0.086395 |
| -0.06862 | ... | ... | 10 | 0 | 10 | 28500 | 1.4 | 0 | 1.4 | ... | ... | -0.092812 |
| -0.078091 | ... | ... | 9.3 | 0 | 9.3 | 28600 | 1.7 | 0 | 1.7 | ... | ... | -0.099996 |
| -0.085558 | ... | ... | 8.5 | 0 | 8.5 | 28700 | 2 | 0 | 2 | ... | ... | -0.107523 |
| -0.094997 | ... | ... | 7.9 | 0 | 7.9 | 28800 | 2.3 | 0 | 2.3 | ... | ... | -0.113304 |
| -0.102137 | ... | ... | 7.2 | 0 | 7.2 | 28900 | 2.6 | 0 | 2.6 | ... | ... | -0.119083 |
| -0.108794 | ... | ... | 6.6 | 0 | 6.6 | 29000 | 3 | 0 | 3 | ... | ... | -0.124634 |
| -0.114813 | ... | ... | 6.1 | 0 | 6.1 | 29100 | 3.5 | 0.1 | 3.5 | 3.5 | 3.5 | -0.131273 |
| -0.118688 | ... | ... | 5.5 | 0 | 5.5 | 29200 | 3.9 | 0 | 3.9 | ... | ... | -0.133078 |
| -0.121927 | ... | ... | 5 | 0 | 5 | 29300 | 4.4 | 0 | 4.4 | 4.5 | 4.4 | -0.135937 |
| -0.124527 | ... | ... | 4.6 | 0 | 4.6 | 29400 | 5.1 | 0.1 | 5 | 5.1 | 5.1 | -0.141133 |
| -0.127943 | 4.2 | 4.2 | 4.2 | 0.1 | 4.2 | 29500 | 5.6 | 0 | 5.6 | ... | ... | -0.140416 |
| -0.128126 | ... | ... | 3.8 | 0 | 3.8 | 29600 | 6.2 | 0 | 6.2 | ... | ... | -0.142194 |
| -0.127969 | ... | ... | 3.5 | 0 | 3.5 | 29700 | 6.9 | 0 | 6.9 | ... | ... | -0.142404 |
| -0.12613 | ... | ... | 3.1 | 0 | 3.1 | 29800 | 7.5 | 0 | 7.5 | ... | ... | -0.141098 |
| -0.124221 | ... | ... | 2.8 | 0 | 2.8 | 29900 | 8.2 | 0 | 8.2 | ... | ... | -0.139858 |
| -0.122491 | 2.6 | 2.6 | 2.6 | 0 | 2.6 | 30000 | 9 | 0 | 9 | ... | ... | -0.1389 |
| -0.119439 | ... | ... | 2.3 | 0 | 2.3 | 30100 | 9.7 | 0 | 9.7 | ... | ... | -0.136761 |
| -0.116983 | ... | ... | 2.1 | 0 | 2.1 | 30200 | 10.5 | 0 | 10.5 | ... | ... | -0.135267 |
| -0.113438 | 1.9 | 1.9 | 1.9 | 0 | 1.9 | 30300 | 11.3 | 0 | 11.3 | ... | ... | -0.132812 |
| -0.108802 | ... | ... | 1.7 | 0 | 1.7 | 30400 | 12.1 | 0 | 12.1 | ... | ... | -0.129409 |
| -0.105373 | ... | ... | 1.6 | 0 | 1.6 | 30500 | 13 | 0 | 13 | ... | ... | -0.127177 |
| -0.101107 | ... | ... | 1.4 | 0 | 1.4 | 30600 | 13.8 | 0 | 13.8 | ... | ... | -0.124227 |
| -0.098605 | ... | ... | 1.3 | 0 | 1.3 | 30700 | 14.7 | 0 | 14.7 | ... | ... | -0.120568 |
| -0.092796 | ... | ... | 1.2 | 0 | 1.2 | 30800 | 15.6 | 0 | 15.6 | ... | ... | -0.118654 |
| -0.089043 | ... | ... | 1.1 | 0 | 1.1 | 30900 | 16.5 | 0 | 16.5 | ... | ... | -0.116271 |
| -0.087806 | ... | ... | 1 | 0 | 1 | 31000 | 17.4 | 0 | 17.4 | ... | ... | -0.11343 |
| -0.083098 | ... | ... | 0.9 | 0 | 0.9 | 31100 | 18.3 | 0 | 18.3 | ... | ... | -0.110136 |
| -0.077809 | ... | ... | 0.8 | 0 | 0.8 | 31200 | 19.2 | 0 | 19.2 | ... | ... | -0.10929 |
| -0.075522 | ... | ... | 0.8 | 0 | 0.8 | 31300 | 20.2 | 0 | 20.2 | ... | ... | -0.108217 |
| -0.072976 | ... | ... | 0.7 | 0 | 0.7 | 31400 | 21.1 | 0 | 21.1 | ... | ... | -0.103842 |
| -0.062205 | 0.6 | 0.6 | 0.7 | -0.1 | 0.6 | 31500 | 22 | 0 | 22 | ... | ... | -0.102249 |
| -0.06148 | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 32000 | 26.9 | 0 | 26.9 | ... | ... | -0.09864 |
| -0.054509 | ... | ... | 0.4 | 0 | 0.4 | 32500 | 31.8 | 0 | 31.8 | ... | ... | -0.096284 |
| -0.045461 | ... | ... | 0.3 | 0 | 0.3 | 33000 | 36.7 | 0 | 36.7 | ... | ... | -0.092298 |
| -0.046861 | ... | ... | 0.3 | 0 | 0.3 | 33500 | 41.6 | 0 | 41.6 | ... | ... | -0.091491 |
| -0.041768 | ... | ... | 0.3 | 0 | 0.3 | 34000 | 46.6 | 0 | 46.6 | ... | ... | -0.094751 |
| -0.035861 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 51.6 | 0 | 51.6 | ... | ... | -0.092913 |
| -0.036571 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 56.6 | 0 | 56.6 | ... | ... | -0.095655 |
| -0.029593 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 61.5 | 0 | 61.5 | ... | ... | -0.093046 |
| -0.030054 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 66.5 | 0 | 66.5 | ... | ... | -0.095432 |
| -0.030485 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 71.5 | 0 | 71.5 | ... | ... | -0.09221 |
| -0.022219 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 76.5 | 0 | 76.5 | ... | ... | -0.094339 |
| -0.022476 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 81.5 | 0 | 81.5 | ... | ... | -0.096405 |
| -0.022719 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 86.4 | 0 | 86.4 | ... | ... | -0.092542 |
| -0.012916 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 91.4 | 0 | 91.4 | ... | ... | -0.094435 |
| -0.013028 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 96.4 | 0 | 96.4 | ... | ... | -0.09629 |
| -0.013135 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 101.4 | 0 | 101.4 | ... | ... | -0.09811 |
| -0.013237 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 106.4 | 0 | 106.4 | ... | ... | -0.0999 |
| -0.013332 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 111.4 | 0 | 111.4 | ... | ... | -0.101661 |
| -0.013425 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 116.4 | 0 | 116.4 | ... | ... | -0.103396 |
| -0.013516 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 121.4 | 0 | 121.4 | ... | ... | -0.105109 |
| -0.0136 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 126.4 | 0 | 126.4 | ... | ... | -0.106801 |
| -0.013681 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 131.4 | 0 | 131.4 | ... | ... | -0.108473 |
| -0.01376 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 136.4 | 0 | 136.4 | ... | ... | -0.110127 |
| -0.013837 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 141.4 | 0 | 141.4 | ... | ... | -0.111765 |
| -0.013911 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 146.4 | 0 | 146.4 | ... | ... | -0.113387 |
| -0.013981 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 151.4 | 0 | 151.4 | ... | ... | -0.114996 |
| -0.01405 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 156.4 | 0 | 156.4 | ... | ... | -0.116591 |
| -0.014183 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 166.4 | 0 | 166.4 | ... | ... | -0.119744 |
| -0.014304 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 176.4 | 0 | 176.4 | ... | ... | -0.122855 |
| -0.014422 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 186.4 | 0 | 186.4 | ... | ... | -0.125928 |
| -0.014533 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 196.4 | 0 | 196.4 | ... | ... | -0.128965 |
| -0.014637 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 206.4 | 0 | 206.4 | ... | ... | -0.131973 |
| -0.014737 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 216.4 | 0 | 216.4 | ... | ... | -0.134954 |
| -0.014833 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 226.4 | 0 | 226.4 | ... | ... | -0.13791 |
| -0.014924 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 236.4 | 0 | 236.4 | ... | ... | -0.140841 |
| -0.015011 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 246.4 | 0 | 246.4 | ... | ... | -0.143753 |
| -0.015096 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 256.4 | 0 | 256.4 | ... | ... | -0.146645 |
| -0.015177 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 266.4 | 0 | 266.4 | ... | ... | -0.149521 |
| -0.015254 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 276.4 | 0 | 276.4 | ... | ... | -0.152379 |
| -0.015328 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 286.4 | 0 | 286.4 | ... | ... | -0.155221 |
| -0.0154 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 296.4 | 0 | 296.4 | ... | ... | -0.158049 |
| -0.015471 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 306.4 | 0 | 306.4 | ... | ... | -0.160864 |
| -0.015538 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 316.4 | 0 | 316.4 | ... | ... | -0.163667 |
| -0.015603 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 326.4 | 0 | 326.4 | ... | ... | -0.166459 |
| -0.015666 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 336.4 | 0 | 336.4 | ... | ... | -0.169238 |
| -0.015728 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 346.4 | 0 | 346.4 | ... | ... | -0.172006 |
| -0.015788 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 356.4 | 0 | 356.4 | ... | ... | -0.174764 |
| -0.015845 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 366.4 | 0 | 366.4 | ... | ... | -0.177513 |
| -0.0159 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 376.4 | 0 | 376.4 | ... | ... | -0.180253 |
| -0.015954 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 386.4 | 0 | 386.4 | ... | ... | -0.182985 |
| -0.016007 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 396.4 | 0 | 396.4 | ... | ... | -0.185708 |
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.