Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.024978 | ... | ... | 251.8 | 0 | 251.8 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.008861 |
| 0.023989 | ... | ... | 241.8 | 0 | 241.8 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.008843 |
| 0.023 | ... | ... | 231.8 | 0 | 231.8 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.008816 |
| 0.022011 | ... | ... | 221.8 | 0 | 221.8 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.008782 |
| 0.021023 | ... | ... | 211.8 | 0 | 211.8 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.008741 |
| 0.020034 | ... | ... | 201.8 | 0 | 201.8 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.008694 |
| 0.019045 | ... | ... | 191.8 | 0 | 191.8 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.008642 |
| 0.018056 | ... | ... | 181.8 | 0 | 181.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.008584 |
| 0.017067 | ... | ... | 171.8 | 0 | 171.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.008521 |
| 0.016573 | ... | ... | 166.8 | 0 | 166.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.008488 |
| 0.016078 | ... | ... | 161.8 | 0 | 161.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.008452 |
| 0.015584 | ... | ... | 156.8 | 0 | 156.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.008416 |
| 0.01509 | ... | ... | 151.8 | 0 | 151.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.008378 |
| 0.014595 | ... | ... | 146.8 | 0 | 146.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.008338 |
| 0.014101 | ... | ... | 141.8 | 0 | 141.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.008297 |
| 0.013606 | ... | ... | 136.8 | 0 | 136.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.008253 |
| 0.013112 | ... | ... | 131.8 | 0 | 131.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.008209 |
| 0.012618 | ... | ... | 126.8 | 0 | 126.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.008161 |
| 0.012123 | ... | ... | 121.8 | 0 | 121.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.008112 |
| 0.011629 | ... | ... | 116.8 | 0 | 116.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.008062 |
| 0.011134 | ... | ... | 111.8 | 0 | 111.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.008008 |
| 0.01064 | ... | ... | 106.8 | 0 | 106.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.007952 |
| 0.010145 | ... | ... | 101.8 | 0 | 101.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.007893 |
| 0.009651 | ... | ... | 96.8 | 0 | 96.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.007831 |
| 0.009157 | ... | ... | 91.8 | 0 | 91.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.007765 |
| 0.008662 | ... | ... | 86.8 | 0 | 86.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.007697 |
| 0.008168 | ... | ... | 81.8 | 0 | 81.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.007624 |
| 0.007673 | ... | ... | 76.8 | 0 | 76.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.007546 |
| 0.007179 | ... | ... | 71.8 | 0 | 71.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.013214 |
| 0.006685 | ... | ... | 66.8 | 0 | 66.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.013043 |
| 0.00619 | ... | ... | 61.9 | 0 | 61.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.012859 |
| 0.005696 | ... | ... | 56.9 | 0 | 56.9 | 26500 | 0.2 | 0 | 0.2 | ... | ... | -0.017549 |
| 0.005201 | ... | ... | 51.9 | 0 | 51.9 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.017233 |
| 0.004707 | ... | ... | 46.9 | 0 | 46.9 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.021198 |
| 0.004212 | ... | ... | 42 | 0 | 42 | 28000 | 0.3 | 0 | 0.3 | ... | ... | -0.024632 |
| 0.003718 | ... | ... | 37.1 | 0 | 37.1 | 28500 | 0.4 | 0 | 0.4 | ... | ... | -0.030994 |
| 0.003224 | ... | ... | 32.3 | 0 | 32.3 | 29000 | 0.5 | 0 | 0.5 | ... | ... | -0.039129 |
| 0.002729 | ... | ... | 27.5 | 0 | 27.5 | 29500 | 0.8 | 0 | 0.8 | ... | ... | -0.050393 |
| -0.010384 | ... | ... | 25.7 | 0 | 25.7 | 29700 | 0.9 | 0 | 0.9 | ... | ... | -0.056242 |
| -0.017451 | ... | ... | 24.8 | 0 | 24.8 | 29800 | 1 | 0 | 1 | ... | ... | -0.059928 |
| -0.020422 | ... | ... | 23.8 | 0 | 23.8 | 29900 | 1.1 | 0 | 1.1 | ... | ... | -0.061284 |
| -0.02608 | ... | ... | 22.9 | 0 | 22.9 | 30000 | 1.2 | 0 | 1.2 | ... | ... | -0.066457 |
| -0.033695 | ... | ... | 22.1 | 0 | 22.1 | 30100 | 1.3 | 0 | 1.3 | ... | ... | -0.069325 |
| -0.038043 | ... | ... | 21.2 | 0 | 21.2 | 30200 | 1.4 | 0 | 1.4 | ... | ... | -0.071939 |
| -0.044165 | ... | ... | 20.3 | 0 | 20.3 | 30300 | 1.6 | 0 | 1.6 | ... | ... | -0.076004 |
| -0.04962 | ... | ... | 19.5 | 0 | 19.5 | 30400 | 1.7 | 0 | 1.7 | ... | ... | -0.079673 |
| -0.05634 | ... | ... | 18.7 | 0 | 18.7 | 30500 | 1.9 | 0 | 1.9 | ... | ... | -0.084488 |
| -0.062281 | ... | ... | 17.9 | 0 | 17.9 | 30600 | 2.1 | 0 | 2.1 | ... | ... | -0.088786 |
| -0.067535 | ... | ... | 17.1 | 0 | 17.1 | 30700 | 2.3 | 0 | 2.3 | ... | ... | -0.092596 |
| -0.073641 | ... | ... | 16.3 | 0 | 16.3 | 30800 | 2.5 | 0 | 2.5 | ... | ... | -0.095938 |
| -0.078983 | ... | ... | 15.6 | 0 | 15.6 | 30900 | 2.8 | 0 | 2.8 | ... | ... | -0.101301 |
| -0.083628 | ... | ... | 14.8 | 0 | 14.8 | 31000 | 3.1 | 0 | 3.1 | ... | ... | -0.104814 |
| -0.088835 | ... | ... | 14.1 | 0 | 14.1 | 31100 | 3.4 | 0 | 3.4 | ... | ... | -0.108914 |
| -0.094429 | ... | ... | 13.5 | 0 | 13.5 | 31200 | 3.7 | 0 | 3.7 | ... | ... | -0.112399 |
| -0.099197 | ... | ... | 12.8 | 0 | 12.8 | 31300 | 4 | 0 | 4 | ... | ... | -0.116315 |
| -0.103195 | ... | ... | 12.2 | 0 | 12.2 | 31400 | 4.4 | 0 | 4.4 | ... | ... | -0.119573 |
| -0.107442 | ... | ... | 11.6 | 0 | 11.6 | 31500 | 4.8 | 0 | 4.8 | ... | ... | -0.123144 |
| -0.110911 | ... | ... | 11 | 0 | 11 | 31600 | 5.2 | 0 | 5.2 | ... | ... | -0.126037 |
| -0.114543 | ... | ... | 10.4 | 0 | 10.4 | 31700 | 5.6 | 0 | 5.6 | ... | ... | -0.129165 |
| -0.117404 | ... | ... | 9.9 | 0 | 9.9 | 31800 | 6.1 | 0 | 6.1 | ... | ... | -0.131609 |
| -0.120382 | 9.4 | 9.4 | 9.4 | 0 | 9.4 | 31900 | 6.6 | 0 | 6.6 | ... | ... | -0.134245 |
| -0.12851 | 9.2 | 8.7 | 8.9 | 0.4 | 9.2 | 32000 | 7.1 | 0 | 7.1 | ... | ... | -0.136208 |
| -0.124947 | ... | ... | 8.4 | 0 | 8.4 | 32100 | 7.6 | 0 | 7.6 | ... | ... | -0.138352 |
| -0.125736 | ... | ... | 7.9 | 0 | 7.9 | 32200 | 8.1 | 0 | 8.1 | ... | ... | -0.139019 |
| -0.127486 | ... | ... | 7.5 | 0 | 7.5 | 32300 | 8.7 | 0 | 8.7 | ... | ... | -0.140712 |
| -0.128558 | ... | ... | 7.1 | 0 | 7.1 | 32400 | 9.3 | 0 | 9.3 | ... | ... | -0.141791 |
| -0.12897 | ... | ... | 6.7 | 0 | 6.7 | 32500 | 9.9 | 0 | 9.9 | ... | ... | -0.142272 |
| -0.128734 | ... | ... | 6.3 | 0 | 6.3 | 32600 | 10.5 | 0 | 10.5 | ... | ... | -0.142166 |
| -0.128725 | ... | ... | 6 | 0 | 6 | 32700 | 11.2 | 0 | 11.2 | ... | ... | -0.14234 |
| -0.128112 | ... | ... | 5.6 | 0 | 5.6 | 32800 | 11.8 | 0 | 11.8 | ... | ... | -0.141969 |
| -0.127813 | ... | ... | 5.3 | 0 | 5.3 | 32900 | 12.5 | 0 | 12.5 | ... | ... | -0.141955 |
| -0.126968 | ... | ... | 5 | 0 | 5 | 33000 | 13.2 | 0 | 13.2 | ... | ... | -0.140532 |
| 0 | ... | ... | ... | ... | ... | 33100 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33200 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33300 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33400 | ... | ... | ... | ... | ... | 0 |
| -0.117962 | ... | ... | 3.7 | 0 | 3.7 | 33500 | 16.9 | 0 | 16.9 | ... | ... | -0.13486 |
| 0 | ... | ... | ... | ... | ... | 33600 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33700 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33800 | ... | ... | ... | ... | ... | 0 |
| -0.106929 | ... | ... | 2.7 | 0 | 2.7 | 34000 | 20.9 | 0 | 20.9 | ... | ... | -0.125872 |
| -0.094416 | ... | ... | 2 | 0 | 2 | 34500 | 25.1 | 0 | 25.1 | ... | ... | -0.115629 |
| -0.082305 | ... | ... | 1.5 | 0 | 1.5 | 35000 | 29.7 | 0 | 29.7 | ... | ... | -0.109006 |
| -0.071661 | ... | ... | 1.2 | 0 | 1.2 | 35500 | 34.3 | 0 | 34.3 | ... | ... | -0.102462 |
| -0.062515 | ... | ... | 0.9 | 0 | 0.9 | 36000 | 39.1 | 0 | 39.1 | ... | ... | -0.097348 |
| -0.056556 | ... | ... | 0.8 | 0 | 0.8 | 36500 | 43.9 | 0 | 43.9 | ... | ... | -0.092688 |
| -0.052325 | ... | ... | 0.7 | 0 | 0.7 | 37000 | 48.8 | 0 | 48.8 | ... | ... | -0.091418 |
| -0.047305 | ... | ... | 0.6 | 0 | 0.6 | 37500 | 53.7 | 0 | 53.7 | ... | ... | -0.089543 |
| -0.041488 | ... | ... | 0.5 | 0 | 0.5 | 38000 | 58.6 | 0 | 58.6 | ... | ... | -0.087123 |
| -0.038624 | ... | ... | 0.4 | 0 | 0.4 | 38500 | 63.5 | 0 | 63.5 | ... | ... | -0.086873 |
| -0.035422 | ... | ... | 0.4 | 0 | 0.4 | 39000 | 68.5 | 0 | 68.5 | ... | ... | -0.086374 |
| -0.031882 | ... | ... | 0.3 | 0 | 0.3 | 39500 | 73.4 | 0 | 73.4 | ... | ... | -0.085649 |
| -0.027991 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 78.4 | 0 | 78.4 | ... | ... | -0.084722 |
| -0.02835 | ... | ... | 0.3 | 0 | 0.3 | 40500 | 83.3 | 0 | 83.3 | ... | ... | -0.083608 |
| -0.023998 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 88.3 | 0 | 88.3 | ... | ... | -0.085375 |
| -0.019226 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 93.3 | 0 | 93.3 | ... | ... | -0.084009 |
| -0.019413 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 98.3 | 0 | 98.3 | ... | ... | -0.08566 |
| -0.019593 | ... | ... | 0.2 | 0 | 0.2 | 42500 | 103.2 | 0 | 103.2 | ... | ... | -0.084078 |
| -0.014171 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 108.2 | 0 | 108.2 | ... | ... | -0.085637 |
| -0.014282 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 113.2 | 0 | 113.2 | ... | ... | -0.087171 |
| -0.00807 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 118.2 | 0 | 118.2 | ... | ... | -0.088683 |
| -0.008123 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 123.2 | 0 | 123.2 | ... | ... | -0.090175 |
| -0.008173 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 128.2 | 0 | 128.2 | ... | ... | -0.091648 |
| -0.008221 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 133.2 | 0 | 133.2 | ... | ... | -0.093105 |
| -0.008268 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 138.2 | 0 | 138.2 | ... | ... | -0.094546 |
| -0.008314 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 143.2 | 0 | 143.2 | ... | ... | -0.095973 |
| -0.008358 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 148.2 | 0 | 148.2 | ... | ... | -0.097386 |
| 0 | ... | ... | ... | ... | ... | 47500 | 0 | 0 | 0 | 0 | 0 | 0 |
| -0.008441 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 158.2 | 0 | 158.2 | ... | ... | -0.100176 |
| -0.008519 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 168.2 | 0 | 168.2 | ... | ... | -0.102923 |
| -0.008593 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 178.2 | 0 | 178.2 | ... | ... | -0.105632 |
| -0.008663 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 188.2 | 0 | 188.2 | ... | ... | -0.108307 |
| -0.00873 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 198.2 | 0 | 198.2 | ... | ... | -0.110952 |
| -0.008791 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 208.2 | 0 | 208.2 | ... | ... | -0.113569 |
| -0.008851 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 218.2 | 0 | 218.2 | ... | ... | -0.116163 |
| -0.008909 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 228.2 | 0 | 228.2 | ... | ... | -0.118735 |
| -0.008963 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 238.2 | 0 | 238.2 | ... | ... | -0.121285 |
| -0.009015 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 248.2 | 0 | 248.2 | ... | ... | -0.123817 |
| -0.009066 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 258.2 | 0 | 258.2 | ... | ... | -0.126333 |
| -0.009115 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 268.2 | 0 | 268.2 | ... | ... | -0.128832 |
| -0.00916 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 278.2 | 0 | 278.2 | ... | ... | -0.131317 |
| -0.009205 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 288.2 | 0 | 288.2 | ... | ... | -0.133788 |
| -0.009248 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 298.2 | 0 | 298.2 | ... | ... | -0.136245 |
| -0.009291 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 308.2 | 0 | 308.2 | ... | ... | -0.138691 |
| -0.009332 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 318.2 | 0 | 318.2 | ... | ... | -0.141126 |
| -0.00937 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 328.2 | 0 | 328.2 | ... | ... | -0.14355 |
| -0.009408 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 338.2 | 0 | 338.2 | ... | ... | -0.145964 |
| -0.009445 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 348.2 | 0 | 348.2 | ... | ... | -0.148367 |
| -0.009481 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 358.2 | 0 | 358.2 | ... | ... | -0.150761 |
| -0.009516 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 368.2 | 0 | 368.2 | ... | ... | -0.153147 |
| -0.009549 | ... | ... | 0.1 | 0 | 0.1 | 70000 | 378.2 | 0 | 378.2 | ... | ... | -0.155525 |
| -0.009581 | ... | ... | 0.1 | 0 | 0.1 | 71000 | 388.2 | 0 | 388.2 | ... | ... | -0.157894 |
| -0.009614 | ... | ... | 0.1 | 0 | 0.1 | 72000 | 398.2 | 0 | 398.2 | ... | ... | -0.160257 |
| 0 | ... | ... | ... | ... | ... | 73000 | 0 | 0 | 0 | 0 | 0 | 0 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.