Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.022175 | ... | ... | 223.6 | 0 | 223.6 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.014554 |
| 0.021187 | ... | ... | 213.6 | 0 | 213.6 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.01451 |
| 0.020198 | ... | ... | 203.6 | 0 | 203.6 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.014449 |
| 0.019209 | ... | ... | 193.6 | 0 | 193.6 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.014376 |
| 0.018221 | ... | ... | 183.6 | 0 | 183.6 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.014291 |
| 0.017232 | ... | ... | 173.6 | 0 | 173.6 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.014195 |
| 0.016243 | ... | ... | 163.6 | 0 | 163.6 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.014089 |
| 0.015255 | ... | ... | 153.6 | 0 | 153.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.01397 |
| 0.01476 | ... | ... | 148.6 | 0 | 148.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.013907 |
| 0.014266 | ... | ... | 143.6 | 0 | 143.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.013842 |
| 0.013772 | ... | ... | 138.6 | 0 | 138.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.013772 |
| 0.013278 | ... | ... | 133.6 | 0 | 133.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.013699 |
| 0.012783 | ... | ... | 128.6 | 0 | 128.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.013625 |
| 0.012289 | ... | ... | 123.6 | 0 | 123.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.013545 |
| 0.011795 | ... | ... | 118.6 | 0 | 118.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.013462 |
| 0.0113 | ... | ... | 113.6 | 0 | 113.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.013376 |
| 0.010806 | ... | ... | 108.6 | 0 | 108.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.013284 |
| 0.010312 | ... | ... | 103.6 | 0 | 103.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.013188 |
| 0.009817 | ... | ... | 98.6 | 0 | 98.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.013087 |
| 0.009323 | ... | ... | 93.6 | 0 | 93.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.012981 |
| 0.008829 | ... | ... | 88.6 | 0 | 88.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.012869 |
| 0.008334 | ... | ... | 83.6 | 0 | 83.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.012751 |
| 0.00784 | ... | ... | 78.6 | 0 | 78.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.012624 |
| 0.007346 | ... | ... | 73.6 | 0 | 73.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.01249 |
| 0.006851 | ... | ... | 68.6 | 0 | 68.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.012346 |
| 0.006357 | ... | ... | 63.6 | 0 | 63.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.012192 |
| 0.005863 | ... | ... | 58.6 | 0 | 58.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.012025 |
| 0.005368 | ... | ... | 53.6 | 0 | 53.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.011846 |
| 0.004874 | ... | ... | 48.6 | 0 | 48.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.011646 |
| 0.00438 | ... | ... | 43.6 | 0 | 43.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.011429 |
| 0.003885 | ... | ... | 38.6 | 0 | 38.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.011186 |
| 0.003391 | ... | ... | 33.7 | 0 | 33.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.010911 |
| 0.002897 | ... | ... | 28.7 | 0 | 28.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.018473 |
| 0.002402 | ... | ... | 23.7 | 0 | 23.7 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.024377 |
| 0.001908 | ... | ... | 18.9 | 0 | 18.9 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.039035 |
| 0.001414 | ... | ... | 14.2 | 0 | 14.2 | 28000 | 0.6 | 0 | 0.6 | ... | ... | -0.059449 |
| -0.003664 | ... | ... | 13.3 | 0 | 13.3 | 28100 | 0.7 | 0 | 0.7 | ... | ... | -0.064864 |
| -0.016527 | ... | ... | 12.4 | 0 | 12.4 | 28200 | 0.9 | 0 | 0.9 | ... | ... | -0.07252 |
| -0.034362 | ... | ... | 11.6 | 0 | 11.6 | 28300 | 1 | 0 | 1 | ... | ... | -0.079016 |
| -0.044309 | ... | ... | 10.8 | 0 | 10.8 | 28400 | 1.2 | 0 | 1.2 | 1.2 | 1.2 | -0.086935 |
| -0.0582 | ... | ... | 10 | 0 | 10 | 28500 | 1.4 | 0 | 1.4 | ... | ... | -0.09346 |
| -0.069128 | ... | ... | 9.3 | 0 | 9.3 | 28600 | 1.7 | 0 | 1.7 | ... | ... | -0.100777 |
| -0.077739 | ... | ... | 8.5 | 0 | 8.5 | 28700 | 2 | 0 | 2 | ... | ... | -0.108462 |
| -0.088292 | ... | ... | 7.9 | 0 | 7.9 | 28800 | 2.3 | 0 | 2.3 | ... | ... | -0.114413 |
| -0.096319 | ... | ... | 7.2 | 0 | 7.2 | 28900 | 2.6 | 0 | 2.6 | ... | ... | -0.120393 |
| -0.103756 | ... | ... | 6.6 | 0 | 6.6 | 29000 | 3 | 0 | 3 | ... | ... | -0.126172 |
| -0.110452 | ... | ... | 6.1 | 0 | 6.1 | 29100 | 3.5 | 0.1 | 3.5 | 3.5 | 3.5 | -0.133074 |
| -0.114897 | ... | ... | 5.5 | 0 | 5.5 | 29200 | 3.9 | 0 | 3.9 | ... | ... | -0.135146 |
| -0.118638 | ... | ... | 5 | 0 | 5 | 29300 | 4.4 | 0 | 4.4 | 4.5 | 4.4 | -0.138309 |
| -0.121675 | ... | ... | 4.6 | 0 | 4.6 | 29400 | 5.1 | 0.1 | 5 | 5.1 | 5.1 | -0.143837 |
| -0.125465 | 4.2 | 4.2 | 4.2 | 0.1 | 4.2 | 29500 | 5.6 | 0 | 5.6 | ... | ... | -0.143473 |
| -0.125974 | ... | ... | 3.8 | 0 | 3.8 | 29600 | 6.2 | 0 | 6.2 | ... | ... | -0.145622 |
| -0.126098 | ... | ... | 3.5 | 0 | 3.5 | 29700 | 6.9 | 0 | 6.9 | ... | ... | -0.146228 |
| -0.124509 | ... | ... | 3.1 | 0 | 3.1 | 29800 | 7.5 | 0 | 7.5 | ... | ... | -0.145346 |
| -0.122812 | ... | ... | 2.8 | 0 | 2.8 | 29900 | 8.2 | 0 | 8.2 | ... | ... | -0.144544 |
| -0.121262 | 2.6 | 2.6 | 2.6 | 0 | 2.6 | 30000 | 9 | 0 | 9 | ... | ... | -0.144028 |
| -0.118371 | ... | ... | 2.3 | 0 | 2.3 | 30100 | 9.7 | 0 | 9.7 | ... | ... | -0.142357 |
| -0.116047 | ... | ... | 2.1 | 0 | 2.1 | 30200 | 10.5 | 0 | 10.5 | ... | ... | -0.14132 |
| -0.112621 | 1.9 | 1.9 | 1.9 | 0 | 1.9 | 30300 | 11.3 | 0 | 11.3 | ... | ... | -0.139344 |
| -0.108095 | ... | ... | 1.7 | 0 | 1.7 | 30400 | 12.1 | 0 | 12.1 | ... | ... | -0.136451 |
| -0.104751 | ... | ... | 1.6 | 0 | 1.6 | 30500 | 13 | 0 | 13 | ... | ... | -0.134694 |
| -0.100564 | ... | ... | 1.4 | 0 | 1.4 | 30600 | 13.8 | 0 | 13.8 | ... | ... | -0.13224 |
| -0.09812 | ... | ... | 1.3 | 0 | 1.3 | 30700 | 14.7 | 0 | 14.7 | ... | ... | -0.129104 |
| -0.092378 | ... | ... | 1.2 | 0 | 1.2 | 30800 | 15.6 | 0 | 15.6 | ... | ... | -0.127643 |
| -0.088673 | ... | ... | 1.1 | 0 | 1.1 | 30900 | 16.5 | 0 | 16.5 | ... | ... | -0.125725 |
| -0.087468 | ... | ... | 1 | 0 | 1 | 31000 | 17.4 | 0 | 17.4 | ... | ... | -0.123366 |
| -0.082802 | ... | ... | 0.9 | 0 | 0.9 | 31100 | 18.3 | 0 | 18.3 | ... | ... | -0.120573 |
| -0.077552 | ... | ... | 0.8 | 0 | 0.8 | 31200 | 19.2 | 0 | 19.2 | ... | ... | -0.120102 |
| -0.075289 | ... | ... | 0.8 | 0 | 0.8 | 31300 | 20.2 | 0 | 20.2 | ... | ... | -0.119405 |
| -0.072765 | ... | ... | 0.7 | 0 | 0.7 | 31400 | 21.1 | 0 | 21.1 | ... | ... | -0.115578 |
| -0.062041 | 0.6 | 0.6 | 0.7 | -0.1 | 0.6 | 31500 | 22 | 0 | 22 | ... | ... | -0.114379 |
| -0.061355 | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 32000 | 26.9 | 0 | 26.9 | ... | ... | -0.112366 |
| -0.054421 | ... | ... | 0.4 | 0 | 0.4 | 32500 | 31.8 | 0 | 31.8 | ... | ... | -0.111352 |
| -0.045402 | ... | ... | 0.3 | 0 | 0.3 | 33000 | 36.7 | 0 | 36.7 | ... | ... | -0.108679 |
| -0.046808 | ... | ... | 0.3 | 0 | 0.3 | 33500 | 41.6 | 0 | 41.6 | ... | ... | -0.108857 |
| -0.041728 | ... | ... | 0.3 | 0 | 0.3 | 34000 | 46.6 | 0 | 46.6 | ... | ... | -0.112716 |
| -0.035831 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 51.6 | 0 | 51.6 | ... | ... | -0.11176 |
| -0.036544 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 56.6 | 0 | 56.6 | ... | ... | -0.114993 |
| -0.029574 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 61.5 | 0 | 61.5 | ... | ... | -0.113203 |
| -0.030037 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 66.5 | 0 | 66.5 | ... | ... | -0.116002 |
| -0.030468 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 71.5 | 0 | 71.5 | ... | ... | -0.113555 |
| -0.022209 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 76.5 | 0 | 76.5 | ... | ... | -0.116037 |
| -0.022466 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 81.5 | 0 | 81.5 | ... | ... | -0.118431 |
| -0.022709 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 86.4 | 0 | 86.4 | ... | ... | -0.115293 |
| -0.012911 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 91.4 | 0 | 91.4 | ... | ... | -0.117471 |
| -0.013023 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 96.4 | 0 | 96.4 | ... | ... | -0.119593 |
| -0.013131 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 101.4 | 0 | 101.4 | ... | ... | -0.121665 |
| -0.013233 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 106.4 | 0 | 106.4 | ... | ... | -0.123692 |
| -0.013328 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 111.4 | 0 | 111.4 | ... | ... | -0.125677 |
| -0.013421 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 116.4 | 0 | 116.4 | ... | ... | -0.127626 |
| -0.013512 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 121.4 | 0 | 121.4 | ... | ... | -0.12954 |
| -0.013597 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 126.4 | 0 | 126.4 | ... | ... | -0.131422 |
| -0.013678 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 131.4 | 0 | 131.4 | ... | ... | -0.133277 |
| -0.013757 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 136.4 | 0 | 136.4 | ... | ... | -0.135105 |
| -0.013834 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 141.4 | 0 | 141.4 | ... | ... | -0.136908 |
| -0.013908 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 146.4 | 0 | 146.4 | ... | ... | -0.138688 |
| -0.013979 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 151.4 | 0 | 151.4 | ... | ... | -0.140447 |
| -0.014047 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 156.4 | 0 | 156.4 | ... | ... | -0.142187 |
| -0.01418 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 166.4 | 0 | 166.4 | ... | ... | -0.145614 |
| -0.014301 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 176.4 | 0 | 176.4 | ... | ... | -0.148974 |
| -0.014419 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 186.4 | 0 | 186.4 | ... | ... | -0.152278 |
| -0.014531 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 196.4 | 0 | 196.4 | ... | ... | -0.155531 |
| -0.014635 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 206.4 | 0 | 206.4 | ... | ... | -0.158738 |
| -0.014735 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 216.4 | 0 | 216.4 | ... | ... | -0.161904 |
| -0.014831 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 226.4 | 0 | 226.4 | ... | ... | -0.165033 |
| -0.014922 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 236.4 | 0 | 236.4 | ... | ... | -0.168128 |
| -0.01501 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 246.4 | 0 | 246.4 | ... | ... | -0.171191 |
| -0.015094 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 256.4 | 0 | 256.4 | ... | ... | -0.174226 |
| -0.015176 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 266.4 | 0 | 266.4 | ... | ... | -0.177235 |
| -0.015252 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 276.4 | 0 | 276.4 | ... | ... | -0.180221 |
| -0.015326 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 286.4 | 0 | 286.4 | ... | ... | -0.183182 |
| -0.015398 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 296.4 | 0 | 296.4 | ... | ... | -0.186122 |
| -0.01547 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 306.4 | 0 | 306.4 | ... | ... | -0.189043 |
| -0.015537 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 316.4 | 0 | 316.4 | ... | ... | -0.191947 |
| -0.015601 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 326.4 | 0 | 326.4 | ... | ... | -0.194834 |
| -0.015665 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 336.4 | 0 | 336.4 | ... | ... | -0.197703 |
| -0.015727 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 346.4 | 0 | 346.4 | ... | ... | -0.200556 |
| -0.015787 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 356.4 | 0 | 356.4 | ... | ... | -0.203396 |
| -0.015844 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 366.4 | 0 | 366.4 | ... | ... | -0.206222 |
| -0.015899 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 376.4 | 0 | 376.4 | ... | ... | -0.209035 |
| -0.015953 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 386.4 | 0 | 386.4 | ... | ... | -0.211836 |
| -0.016007 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 396.4 | 0 | 396.4 | ... | ... | -0.214626 |
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.