Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008939 | ... | ... | 251.8 | 0 | 251.8 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.00886 |
| -0.006536 | ... | ... | 241.8 | 0 | 241.8 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.008841 |
| -0.004012 | ... | ... | 231.8 | 0 | 231.8 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.008814 |
| -0.001373 | ... | ... | 221.8 | 0 | 221.8 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.00878 |
| 0.001385 | ... | ... | 211.8 | 0 | 211.8 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.008739 |
| 0.004279 | ... | ... | 201.8 | 0 | 201.8 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.008692 |
| 0.00735 | ... | ... | 191.8 | 0 | 191.8 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.00864 |
| 0.010687 | ... | ... | 181.8 | 0 | 181.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.008582 |
| 0.014558 | ... | ... | 171.8 | 0 | 171.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.008519 |
| 0.016543 | ... | ... | 166.8 | 0 | 166.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.008486 |
| 0.016049 | ... | ... | 161.8 | 0 | 161.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.00845 |
| 0.015554 | ... | ... | 156.8 | 0 | 156.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.008413 |
| 0.01506 | ... | ... | 151.8 | 0 | 151.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.008375 |
| 0.014566 | ... | ... | 146.8 | 0 | 146.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.008336 |
| 0.014071 | ... | ... | 141.8 | 0 | 141.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.008294 |
| 0.013577 | ... | ... | 136.8 | 0 | 136.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.008251 |
| 0.013082 | ... | ... | 131.8 | 0 | 131.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.008206 |
| 0.012588 | ... | ... | 126.8 | 0 | 126.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.008158 |
| 0.012093 | ... | ... | 121.8 | 0 | 121.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.008109 |
| 0.011599 | ... | ... | 116.8 | 0 | 116.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.008058 |
| 0.011105 | ... | ... | 111.8 | 0 | 111.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.008005 |
| 0.01061 | ... | ... | 106.8 | 0 | 106.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.007948 |
| 0.010116 | ... | ... | 101.8 | 0 | 101.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.007889 |
| 0.009621 | ... | ... | 96.8 | 0 | 96.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.007827 |
| 0.009127 | ... | ... | 91.8 | 0 | 91.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.007761 |
| 0.008633 | ... | ... | 86.8 | 0 | 86.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.007693 |
| 0.008138 | ... | ... | 81.8 | 0 | 81.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.007619 |
| 0.007644 | ... | ... | 76.8 | 0 | 76.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.007541 |
| 0.007149 | ... | ... | 71.8 | 0 | 71.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.013204 |
| 0.006655 | ... | ... | 66.8 | 0 | 66.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.013032 |
| 0.00616 | ... | ... | 61.9 | 0 | 61.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.012847 |
| 0.005666 | ... | ... | 56.9 | 0 | 56.9 | 26500 | 0.2 | 0 | 0.2 | ... | ... | -0.01753 |
| 0.005172 | ... | ... | 51.9 | 0 | 51.9 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.017213 |
| 0.004677 | ... | ... | 46.9 | 0 | 46.9 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.02117 |
| 0.004183 | ... | ... | 42 | 0 | 42 | 28000 | 0.3 | 0 | 0.3 | ... | ... | -0.024593 |
| 0.003688 | ... | ... | 37.1 | 0 | 37.1 | 28500 | 0.4 | 0 | 0.4 | ... | ... | -0.030935 |
| -0.002848 | ... | ... | 32.3 | 0 | 32.3 | 29000 | 0.5 | 0 | 0.5 | ... | ... | -0.039036 |
| -0.021601 | ... | ... | 27.5 | 0 | 27.5 | 29500 | 0.8 | 0 | 0.8 | ... | ... | -0.050241 |
| -0.03 | ... | ... | 25.7 | 0 | 25.7 | 29700 | 0.9 | 0 | 0.9 | ... | ... | -0.056053 |
| -0.035006 | ... | ... | 24.8 | 0 | 24.8 | 29800 | 1 | 0 | 1 | ... | ... | -0.059714 |
| -0.037082 | ... | ... | 23.8 | 0 | 23.8 | 29900 | 1.1 | 0 | 1.1 | ... | ... | -0.061054 |
| -0.041398 | ... | ... | 22.9 | 0 | 22.9 | 30000 | 1.2 | 0 | 1.2 | ... | ... | -0.066191 |
| -0.04753 | ... | ... | 22.1 | 0 | 22.1 | 30100 | 1.3 | 0 | 1.3 | ... | ... | -0.069031 |
| -0.051005 | ... | ... | 21.2 | 0 | 21.2 | 30200 | 1.4 | 0 | 1.4 | ... | ... | -0.071616 |
| -0.056105 | ... | ... | 20.3 | 0 | 20.3 | 30300 | 1.6 | 0 | 1.6 | ... | ... | -0.075641 |
| -0.060695 | ... | ... | 19.5 | 0 | 19.5 | 30400 | 1.7 | 0 | 1.7 | ... | ... | -0.079268 |
| -0.0665 | ... | ... | 18.7 | 0 | 18.7 | 30500 | 1.9 | 0 | 1.9 | ... | ... | -0.084029 |
| -0.071664 | ... | ... | 17.9 | 0 | 17.9 | 30600 | 2.1 | 0 | 2.1 | ... | ... | -0.088272 |
| -0.076242 | ... | ... | 17.1 | 0 | 17.1 | 30700 | 2.3 | 0 | 2.3 | ... | ... | -0.092023 |
| -0.081659 | ... | ... | 16.3 | 0 | 16.3 | 30800 | 2.5 | 0 | 2.5 | ... | ... | -0.095303 |
| -0.086401 | ... | ... | 15.6 | 0 | 15.6 | 30900 | 2.8 | 0 | 2.8 | ... | ... | -0.100584 |
| -0.09051 | ... | ... | 14.8 | 0 | 14.8 | 31000 | 3.1 | 0 | 3.1 | ... | ... | -0.104019 |
| -0.095185 | ... | ... | 14.1 | 0 | 14.1 | 31100 | 3.4 | 0 | 3.4 | ... | ... | -0.108031 |
| -0.100265 | ... | ... | 13.5 | 0 | 13.5 | 31200 | 3.7 | 0 | 3.7 | ... | ... | -0.111422 |
| -0.104578 | ... | ... | 12.8 | 0 | 12.8 | 31300 | 4 | 0 | 4 | ... | ... | -0.115231 |
| -0.108168 | ... | ... | 12.2 | 0 | 12.2 | 31400 | 4.4 | 0 | 4.4 | ... | ... | -0.118378 |
| -0.112024 | ... | ... | 11.6 | 0 | 11.6 | 31500 | 4.8 | 0 | 4.8 | ... | ... | -0.121827 |
| -0.115139 | ... | ... | 11 | 0 | 11 | 31600 | 5.2 | 0 | 5.2 | ... | ... | -0.124591 |
| -0.118437 | ... | ... | 10.4 | 0 | 10.4 | 31700 | 5.6 | 0 | 5.6 | ... | ... | -0.127579 |
| -0.120993 | ... | ... | 9.9 | 0 | 9.9 | 31800 | 6.1 | 0 | 6.1 | ... | ... | -0.129877 |
| -0.123687 | 9.4 | 9.4 | 9.4 | 0 | 9.4 | 31900 | 6.6 | 0 | 6.6 | ... | ... | -0.132356 |
| -0.131528 | 9.2 | 8.7 | 8.9 | 0.4 | 9.2 | 32000 | 7.1 | 0 | 7.1 | ... | ... | -0.134156 |
| -0.127751 | ... | ... | 8.4 | 0 | 8.4 | 32100 | 7.6 | 0 | 7.6 | ... | ... | -0.136126 |
| -0.128321 | ... | ... | 7.9 | 0 | 7.9 | 32200 | 8.1 | 0 | 8.1 | ... | ... | -0.136613 |
| -0.129867 | ... | ... | 7.5 | 0 | 7.5 | 32300 | 8.7 | 0 | 8.7 | ... | ... | -0.138117 |
| -0.130751 | ... | ... | 7.1 | 0 | 7.1 | 32400 | 9.3 | 0 | 9.3 | ... | ... | -0.139 |
| -0.13099 | ... | ... | 6.7 | 0 | 6.7 | 32500 | 9.9 | 0 | 9.9 | ... | ... | -0.139275 |
| -0.130593 | ... | ... | 6.3 | 0 | 6.3 | 32600 | 10.5 | 0 | 10.5 | ... | ... | -0.138954 |
| -0.130437 | ... | ... | 6 | 0 | 6 | 32700 | 11.2 | 0 | 11.2 | ... | ... | -0.138909 |
| -0.129688 | ... | ... | 5.6 | 0 | 5.6 | 32800 | 11.8 | 0 | 11.8 | ... | ... | -0.138308 |
| -0.129266 | ... | ... | 5.3 | 0 | 5.3 | 32900 | 12.5 | 0 | 12.5 | ... | ... | -0.138063 |
| -0.128307 | ... | ... | 5 | 0 | 5 | 33000 | 13.2 | 0 | 13.2 | ... | ... | -0.136388 |
| 0 | ... | ... | ... | ... | ... | 33100 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33200 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33300 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33400 | ... | ... | ... | ... | ... | 0 |
| -0.118842 | ... | ... | 3.7 | 0 | 3.7 | 33500 | 16.9 | 0 | 16.9 | ... | ... | -0.129411 |
| 0 | ... | ... | ... | ... | ... | 33600 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33700 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33800 | ... | ... | ... | ... | ... | 0 |
| -0.107515 | ... | ... | 2.7 | 0 | 2.7 | 34000 | 20.9 | 0 | 20.9 | ... | ... | -0.118985 |
| -0.09643 | 2.1 | 2.1 | 2 | 0.1 | 2.1 | 34500 | 25.1 | 0 | 25.1 | ... | ... | -0.10722 |
| -0.082574 | ... | ... | 1.5 | 0 | 1.5 | 35000 | 29.7 | 0 | 29.7 | ... | ... | -0.099238 |
| -0.07185 | ... | ... | 1.2 | 0 | 1.2 | 35500 | 34.3 | 0 | 34.3 | ... | ... | -0.091375 |
| -0.062651 | ... | ... | 0.9 | 0 | 0.9 | 36000 | 39.1 | 0 | 39.1 | ... | ... | -0.085065 |
| -0.05666 | ... | ... | 0.8 | 0 | 0.8 | 36500 | 43.9 | 0 | 43.9 | ... | ... | -0.079282 |
| -0.052408 | ... | ... | 0.7 | 0 | 0.7 | 37000 | 48.8 | 0 | 48.8 | ... | ... | -0.077192 |
| -0.04737 | ... | ... | 0.6 | 0 | 0.6 | 37500 | 53.7 | 0 | 53.7 | ... | ... | -0.074504 |
| -0.041538 | ... | ... | 0.5 | 0 | 0.5 | 38000 | 58.6 | 0 | 58.6 | ... | ... | -0.071269 |
| -0.038665 | ... | ... | 0.4 | 0 | 0.4 | 38500 | 63.5 | 0 | 63.5 | ... | ... | -0.070431 |
| -0.035456 | ... | ... | 0.4 | 0 | 0.4 | 39000 | 68.5 | 0 | 68.5 | ... | ... | -0.069361 |
| -0.03191 | ... | ... | 0.3 | 0 | 0.3 | 39500 | 73.4 | 0 | 73.4 | ... | ... | -0.068081 |
| -0.028013 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 78.4 | 0 | 78.4 | ... | ... | -0.06661 |
| -0.028371 | ... | ... | 0.3 | 0 | 0.3 | 40500 | 83.3 | 0 | 83.3 | ... | ... | -0.06496 |
| -0.024015 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 88.3 | 0 | 88.3 | ... | ... | -0.066486 |
| -0.019237 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 93.3 | 0 | 93.3 | ... | ... | -0.064609 |
| -0.019424 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 98.3 | 0 | 98.3 | ... | ... | -0.066052 |
| -0.019604 | ... | ... | 0.2 | 0 | 0.2 | 42500 | 103.2 | 0 | 103.2 | ... | ... | -0.063978 |
| -0.014177 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 108.2 | 0 | 108.2 | ... | ... | -0.065357 |
| -0.014289 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 113.2 | 0 | 113.2 | ... | ... | -0.066721 |
| -0.008073 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 118.2 | 0 | 118.2 | ... | ... | -0.068073 |
| -0.008126 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 123.2 | 0 | 123.2 | ... | ... | -0.069414 |
| -0.008176 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 128.2 | 0 | 128.2 | ... | ... | -0.070744 |
| -0.008224 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 133.2 | 0 | 133.2 | ... | ... | -0.072065 |
| -0.008271 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 138.2 | 0 | 138.2 | ... | ... | -0.073378 |
| -0.008317 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 143.2 | 0 | 143.2 | ... | ... | -0.074682 |
| -0.008361 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 148.2 | 0 | 148.2 | ... | ... | -0.075979 |
| 0 | ... | ... | ... | ... | ... | 47500 | 0 | 0 | 0 | 0 | 0 | 0 |
| -0.008443 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 158.2 | 0 | 158.2 | ... | ... | -0.078552 |
| -0.008522 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 168.2 | 0 | 168.2 | ... | ... | -0.081101 |
| -0.008595 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 178.2 | 0 | 178.2 | ... | ... | -0.083629 |
| -0.008665 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 188.2 | 0 | 188.2 | ... | ... | -0.086138 |
| -0.008732 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 198.2 | 0 | 198.2 | ... | ... | -0.08863 |
| -0.008793 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 208.2 | 0 | 208.2 | ... | ... | -0.091107 |
| -0.008852 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 218.2 | 0 | 218.2 | ... | ... | -0.093569 |
| -0.00891 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 228.2 | 0 | 228.2 | ... | ... | -0.096019 |
| -0.008965 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 238.2 | 0 | 238.2 | ... | ... | -0.098458 |
| -0.009017 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 248.2 | 0 | 248.2 | ... | ... | -0.100885 |
| -0.009067 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 258.2 | 0 | 258.2 | ... | ... | -0.103303 |
| -0.009116 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 268.2 | 0 | 268.2 | ... | ... | -0.105711 |
| -0.009162 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 278.2 | 0 | 278.2 | ... | ... | -0.10811 |
| -0.009206 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 288.2 | 0 | 288.2 | ... | ... | -0.110501 |
| -0.00925 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 298.2 | 0 | 298.2 | ... | ... | -0.112884 |
| -0.009292 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 308.2 | 0 | 308.2 | ... | ... | -0.11526 |
| -0.009333 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 318.2 | 0 | 318.2 | ... | ... | -0.117629 |
| -0.009371 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 328.2 | 0 | 328.2 | ... | ... | -0.119991 |
| -0.009409 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 338.2 | 0 | 338.2 | ... | ... | -0.122346 |
| -0.009446 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 348.2 | 0 | 348.2 | ... | ... | -0.124694 |
| -0.009482 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 358.2 | 0 | 358.2 | ... | ... | -0.127037 |
| -0.009517 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 368.2 | 0 | 368.2 | ... | ... | -0.129374 |
| -0.00955 | ... | ... | 0.1 | 0 | 0.1 | 70000 | 378.2 | 0 | 378.2 | ... | ... | -0.131706 |
| -0.009582 | ... | ... | 0.1 | 0 | 0.1 | 71000 | 388.2 | 0 | 388.2 | ... | ... | -0.134032 |
| -0.009614 | ... | ... | 0.1 | 0 | 0.1 | 72000 | 398.2 | 0 | 398.2 | ... | ... | -0.136353 |
| 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.