Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.027829 | ... | ... | 267.6 | 0 | 267.6 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.014008 |
| 0.027416 | ... | ... | 263.6 | 0 | 263.6 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.014013 |
| 0.018435 | ... | ... | 176.6 | 0 | 176.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.01352 |
| 0.017919 | ... | ... | 171.6 | 0 | 171.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.01347 |
| 0.017403 | ... | ... | 166.6 | 0 | 166.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.013418 |
| 0.016887 | ... | ... | 161.6 | 0 | 161.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.013363 |
| 0.016371 | ... | ... | 156.6 | 0 | 156.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.013305 |
| 0.015855 | ... | ... | 151.6 | 0 | 151.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.013246 |
| 0.015339 | ... | ... | 146.6 | 0 | 146.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.013184 |
| 0.014823 | ... | ... | 141.6 | 0 | 141.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.013118 |
| 0.014307 | ... | ... | 136.6 | 0 | 136.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.013051 |
| 0.01379 | ... | ... | 131.6 | 0 | 131.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.012981 |
| 0.013274 | ... | ... | 126.6 | 0 | 126.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.012907 |
| 0.012758 | ... | ... | 121.6 | 0 | 121.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.012829 |
| 0.011726 | ... | ... | 111.6 | 0 | 111.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.012667 |
| 0.010694 | ... | ... | 101.6 | 0 | 101.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.022223 |
| 0.010178 | ... | ... | 96.6 | 0 | 96.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.022036 |
| 0.009662 | ... | ... | 91.7 | 0 | 91.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.021838 |
| 0.009145 | ... | ... | 86.7 | 0 | 86.7 | 23500 | 0.2 | 0 | 0.2 | ... | ... | -0.030112 |
| 0.008629 | ... | ... | 81.7 | 0 | 81.7 | 24000 | 0.2 | 0 | 0.2 | ... | ... | -0.029786 |
| 0.008113 | ... | ... | 76.7 | 0 | 76.7 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.029444 |
| 0.007597 | ... | ... | 71.7 | 0 | 71.7 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.03663 |
| 0.007081 | ... | ... | 66.8 | 0 | 66.8 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.043115 |
| 0.006565 | ... | ... | 61.8 | 0 | 61.8 | 26000 | 0.3 | 0 | 0.3 | ... | ... | -0.042439 |
| 0.006049 | ... | ... | 56.8 | 0 | 56.8 | 26500 | 0.3 | 0 | 0.3 | ... | ... | -0.048113 |
| 0.005533 | ... | ... | 51.9 | 0 | 51.9 | 27000 | 0.4 | 0 | 0.4 | ... | ... | -0.053167 |
| 0.005017 | ... | ... | 47 | 0 | 47 | 27500 | 0.4 | 0 | 0.4 | ... | ... | -0.057604 |
| 0.004913 | ... | ... | 46 | 0 | 46 | 27600 | 0.4 | 0 | 0.4 | ... | ... | -0.057325 |
| 0.004707 | ... | ... | 44 | 0 | 44 | 27800 | 0.5 | 0 | 0.5 | ... | ... | -0.06207 |
| 0.0045 | ... | ... | 42 | 0 | 42 | 28000 | 0.5 | 0 | 0.5 | ... | ... | -0.066492 |
| 0.004397 | ... | ... | 41.1 | 0 | 41.1 | 28100 | 0.5 | 0 | 0.5 | ... | ... | -0.066114 |
| 0.004294 | ... | ... | 40.1 | 0 | 40.1 | 28200 | 0.5 | 0 | 0.5 | ... | ... | -0.065728 |
| 0.004191 | ... | ... | 39.1 | 0 | 39.1 | 28300 | 0.6 | 0 | 0.6 | ... | ... | -0.070173 |
| 0.004088 | ... | ... | 38.1 | 0 | 38.1 | 28400 | 0.6 | 0 | 0.6 | ... | ... | -0.069734 |
| 0.003984 | ... | ... | 37.1 | 0 | 37.1 | 28500 | 0.6 | 0 | 0.6 | ... | ... | -0.069286 |
| 0.003881 | ... | ... | 36.1 | 0 | 36.1 | 28600 | 0.6 | 0 | 0.6 | ... | ... | -0.073428 |
| 0.003778 | ... | ... | 35.2 | 0 | 35.2 | 28700 | 0.6 | 0 | 0.6 | ... | ... | -0.07292 |
| 0.003675 | ... | ... | 34.2 | 0 | 34.2 | 28800 | 0.6 | 0 | 0.6 | ... | ... | -0.0724 |
| 0.003571 | ... | ... | 33.2 | 0 | 33.2 | 28900 | 0.7 | 0 | 0.7 | ... | ... | -0.076238 |
| -0.08981 | 34.4 | 34.4 | 32.2 | 2.2 | 34.4 | 29000 | 0.7 | 0 | 0.7 | ... | ... | -0.075652 |
| 0.003365 | ... | ... | 31.3 | 0 | 31.3 | 29100 | 0.7 | 0 | 0.7 | ... | ... | -0.079239 |
| 0.003262 | ... | ... | 30.3 | 0 | 30.3 | 29200 | 0.7 | 0 | 0.7 | ... | ... | -0.07858 |
| 0.003159 | ... | ... | 29.3 | 0 | 29.3 | 29300 | 0.8 | 0 | 0.8 | ... | ... | -0.081915 |
| 0.003055 | ... | ... | 28.3 | 0 | 28.3 | 29400 | 0.8 | 0 | 0.8 | ... | ... | -0.081175 |
| 0.002952 | ... | ... | 27.4 | 0 | 27.4 | 29500 | 0.8 | 0 | 0.8 | ... | ... | -0.084256 |
| 0.002849 | ... | ... | 26.4 | 0 | 26.4 | 29600 | 0.9 | 0 | 0.9 | ... | ... | -0.087148 |
| 0.002746 | ... | ... | 25.5 | 0 | 25.5 | 29700 | 0.9 | 0 | 0.9 | ... | ... | -0.089852 |
| 0.002642 | ... | ... | 24.5 | 0 | 24.5 | 29800 | 1 | 0 | 1 | ... | ... | -0.092371 |
| 0.002539 | ... | ... | 23.6 | 0 | 23.6 | 29900 | 1 | 0 | 1 | ... | ... | -0.094704 |
| 0.002436 | 22.7 | 22.7 | 22.6 | 0.1 | 22.7 | 30000 | 1.1 | 0 | 1.1 | ... | ... | -0.096849 |
| 0.002333 | ... | ... | 21.7 | 0 | 21.7 | 30100 | 1.1 | 0 | 1.1 | ... | ... | -0.098808 |
| 0.00223 | ... | ... | 20.7 | 0 | 20.7 | 30200 | 1.2 | 0 | 1.2 | ... | ... | -0.100573 |
| 0.002126 | ... | ... | 19.8 | 0 | 19.8 | 30300 | 1.3 | 0 | 1.3 | ... | ... | -0.105091 |
| 0.002023 | ... | ... | 18.9 | 0 | 18.9 | 30400 | 1.3 | 0 | 1.3 | ... | ... | -0.106372 |
| 0.00192 | ... | ... | 18 | 0 | 18 | 30500 | 1.4 | 0 | 1.4 | ... | ... | -0.110182 |
| 0.001817 | ... | ... | 17.1 | 0 | 17.1 | 30600 | 1.6 | 0 | 1.6 | ... | ... | -0.116168 |
| 0.001713 | ... | ... | 16.3 | 0 | 16.3 | 30700 | 1.7 | 0 | 1.7 | ... | ... | -0.119049 |
| 0.00161 | ... | ... | 15.4 | 0 | 15.4 | 30800 | 1.8 | 0 | 1.8 | ... | ... | -0.12388 |
| 0.001507 | ... | ... | 14.6 | 0 | 14.6 | 30900 | 2 | 0 | 2 | ... | ... | -0.128092 |
| 0.001404 | 13.5 | 13.5 | 13.7 | -0.2 | 13.5 | 31000 | 2.2 | 0 | 2.2 | ... | ... | -0.133817 |
| -0.033694 | ... | ... | 12.9 | 0 | 12.9 | 31100 | 2.3 | 0 | 2.3 | ... | ... | -0.136715 |
| -0.046853 | ... | ... | 12.1 | 0 | 12.1 | 31200 | 2.6 | 0 | 2.6 | ... | ... | -0.142851 |
| -0.060231 | ... | ... | 11.4 | 0 | 11.4 | 31300 | 2.5 | -0.3 | 2.8 | 2.5 | 2.5 | -0.136964 |
| -0.073421 | ... | ... | 10.7 | 0 | 10.7 | 31400 | 3.1 | 0 | 3.1 | ... | ... | -0.152227 |
| -0.084053 | ... | ... | 10 | 0 | 10 | 31500 | 3.4 | 0 | 3.4 | ... | ... | -0.157163 |
| -0.094505 | ... | ... | 9.3 | 0 | 9.3 | 31600 | 3.1 | -0.6 | 3.7 | 3.1 | 3.1 | -0.143459 |
| -0.102815 | ... | ... | 8.7 | 0 | 8.7 | 31700 | 4.1 | 0 | 4.1 | ... | ... | -0.166882 |
| -0.110844 | ... | ... | 8.1 | 0 | 8.1 | 31800 | 4 | -0.5 | 4.5 | 4 | 4 | -0.158352 |
| -0.116942 | ... | ... | 7.5 | 0 | 7.5 | 31900 | 4.9 | 0 | 4.9 | ... | ... | -0.174857 |
| -0.124107 | ... | ... | 7 | 0 | 7 | 32000 | 5.4 | 0 | 5.4 | ... | ... | -0.179797 |
| -0.127995 | ... | ... | 6.4 | 0 | 6.4 | 32100 | 5.8 | 0 | 5.8 | ... | ... | -0.182127 |
| -0.132851 | ... | ... | 6 | 0 | 6 | 32200 | 6.4 | 0 | 6.4 | ... | ... | -0.185914 |
| -0.135981 | ... | ... | 5.5 | 0 | 5.5 | 32300 | 6.9 | 0 | 6.9 | ... | ... | -0.188487 |
| -0.13879 | ... | ... | 5.1 | 0 | 5.1 | 32400 | 7.5 | 0 | 7.5 | ... | ... | -0.191197 |
| -0.140043 | ... | ... | 4.7 | 0 | 4.7 | 32500 | 7 | -1.1 | 8.1 | 7 | 7 | -0.163768 |
| -0.141144 | ... | ... | 4.4 | 0 | 4.4 | 32600 | 8.8 | 0 | 8.8 | ... | ... | -0.194588 |
| -0.140845 | ... | ... | 4 | 0 | 4 | 32700 | 9.4 | 0 | 9.4 | ... | ... | -0.195365 |
| -0.140615 | ... | ... | 3.7 | 0 | 3.7 | 32800 | 10.1 | 0 | 10.1 | ... | ... | -0.196514 |
| -0.139143 | ... | ... | 3.4 | 0 | 3.4 | 32900 | 10.8 | 0 | 10.8 | ... | ... | -0.196741 |
| -0.164012 | 4 | 3.8 | 3.2 | 0.9 | 4 | 33000 | 11.5 | 0 | 11.5 | ... | ... | -0.196072 |
| -0.155103 | 3.5 | 3.5 | 2.9 | 0.6 | 3.5 | 33100 | 12.3 | 0 | 12.3 | ... | ... | -0.196012 |
| 0 | ... | ... | ... | ... | ... | 33200 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33300 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33400 | ... | ... | ... | ... | ... | 0 |
| -0.122447 | ... | ... | 2.1 | 0 | 2.1 | 33500 | 15.5 | 0 | 15.5 | ... | ... | -0.1949 |
| 0 | ... | ... | ... | ... | ... | 33600 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33700 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33800 | ... | ... | ... | ... | ... | 0 |
| -0.10596 | ... | ... | 1.4 | 0 | 1.4 | 34000 | 19.8 | 0 | 19.8 | ... | ... | -0.191632 |
| -0.087691 | ... | ... | 1 | 0 | 1 | 34500 | 24.3 | 0 | 24.3 | ... | ... | -0.189224 |
| -0.074832 | ... | ... | 0.7 | 0 | 0.7 | 35000 | 29.1 | 0 | 29.1 | ... | ... | -0.190361 |
| -0.065716 | ... | ... | 0.6 | 0 | 0.6 | 35500 | 33.9 | 0 | 33.9 | ... | ... | -0.193301 |
| -0.068268 | 0.6 | 0.5 | 0.5 | 0.1 | 0.6 | 36000 | 38.8 | 0 | 38.8 | ... | ... | -0.196914 |
| -0.055468 | ... | ... | 0.4 | 0 | 0.4 | 36500 | 43.7 | 0 | 43.7 | ... | ... | -0.199062 |
| -0.051452 | ... | ... | 0.4 | 0 | 0.4 | 37000 | 48.7 | 0 | 48.7 | ... | ... | -0.2031 |
| -0.046753 | ... | ... | 0.3 | 0 | 0.3 | 37500 | 53.7 | 0 | 53.7 | ... | ... | -0.209583 |
| -0.047723 | ... | ... | 0.3 | 0 | 0.3 | 38000 | 58.6 | 0 | 58.6 | ... | ... | -0.212282 |
| -0.035894 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 68.6 | 0 | 68.6 | ... | ... | -0.219537 |
| -0.029299 | ... | ... | 0.2 | 0 | 0.2 | 40000 | 76.5 | -2 | 78.5 | 76.5 | 76.5 | -0.036213 |
| -0.02999 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 88.5 | 0 | 88.5 | ... | ... | -0.229937 |
| -0.021968 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 98.4 | 0 | 98.4 | ... | ... | -0.233604 |
| -0.022348 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 108.4 | 0 | 108.4 | ... | ... | -0.240659 |
| -0.012729 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 118.4 | 0 | 118.4 | ... | ... | -0.247283 |
| -0.012894 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 128.4 | 0 | 128.4 | ... | ... | -0.253541 |
| -0.013045 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 138.4 | 0 | 138.4 | ... | ... | -0.259489 |
| -0.013189 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 148.4 | 0 | 148.4 | ... | ... | -0.265168 |
| -0.01332 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 158.4 | 0 | 158.4 | ... | ... | -0.270613 |
| -0.013445 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 168.4 | 0 | 168.4 | ... | ... | -0.275851 |
| -0.013561 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 178.4 | 0 | 178.4 | ... | ... | -0.280908 |
| -0.013672 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 188.4 | 0 | 188.4 | ... | ... | -0.285802 |
| -0.013778 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 198.4 | 0 | 198.4 | ... | ... | -0.29055 |
| -0.013876 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 208.4 | 0 | 208.4 | ... | ... | -0.295165 |
| -0.01397 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 218.4 | 0 | 218.4 | ... | ... | -0.299662 |
| -0.014062 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 228.4 | 0 | 228.4 | ... | ... | -0.304051 |
| -0.014149 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 238.4 | 0 | 238.4 | ... | ... | -0.308339 |
| -0.014232 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 248.4 | 0 | 248.4 | ... | ... | -0.312537 |
| -0.014312 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 258.4 | 0 | 258.4 | ... | ... | -0.316652 |
| -0.014389 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 268.4 | 0 | 268.4 | ... | ... | -0.320688 |
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.