Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.089925 | ... | ... | 239.2 | 0 | 239.2 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.066065 |
| -0.086647 | ... | ... | 229.2 | 0 | 229.2 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.065895 |
| -0.08324 | ... | ... | 219.2 | 0 | 219.2 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.065665 |
| -0.079732 | ... | ... | 209.2 | 0 | 209.2 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.065374 |
| -0.076148 | ... | ... | 199.2 | 0 | 199.2 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.065036 |
| -0.072508 | ... | ... | 189.2 | 0 | 189.2 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.064649 |
| -0.068824 | ... | ... | 179.2 | 0 | 179.2 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.064218 |
| -0.065095 | ... | ... | 169.2 | 0 | 169.2 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.063744 |
| -0.06322 | ... | ... | 164.2 | 0 | 164.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.063492 |
| -0.061339 | ... | ... | 159.2 | 0 | 159.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.063222 |
| -0.059454 | ... | ... | 154.2 | 0 | 154.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.062944 |
| -0.057564 | ... | ... | 149.2 | 0 | 149.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.062656 |
| -0.055668 | ... | ... | 144.2 | 0 | 144.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.062353 |
| -0.053768 | ... | ... | 139.2 | 0 | 139.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.062034 |
| -0.051861 | ... | ... | 134.2 | 0 | 134.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.061705 |
| -0.049949 | ... | ... | 129.2 | 0 | 129.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.061363 |
| -0.048034 | ... | ... | 124.2 | 0 | 124.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.061 |
| -0.046117 | ... | ... | 119.2 | 0 | 119.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.060625 |
| -0.044199 | ... | ... | 114.2 | 0 | 114.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.060235 |
| -0.042278 | ... | ... | 109.2 | 0 | 109.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.059819 |
| -0.040355 | ... | ... | 104.2 | 0 | 104.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.059384 |
| -0.038431 | ... | ... | 99.2 | 0 | 99.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.058931 |
| -0.036504 | ... | ... | 94.2 | 0 | 94.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.058447 |
| -0.034575 | ... | ... | 89.2 | 0 | 89.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.057942 |
| -0.032645 | ... | ... | 84.2 | 0 | 84.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.057408 |
| -0.030713 | ... | ... | 79.2 | 0 | 79.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.056833 |
| -0.028777 | ... | ... | 74.2 | 0 | 74.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.056231 |
| -0.07297 | ... | ... | 69.3 | 0 | 69.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.05558 |
| -0.070749 | ... | ... | 64.3 | 0 | 64.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.054887 |
| -0.068492 | ... | ... | 59.3 | 0 | 59.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.054131 |
| -0.066193 | ... | ... | 54.3 | 0 | 54.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.053322 |
| -0.063832 | ... | ... | 49.3 | 0 | 49.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.052423 |
| -0.061419 | ... | ... | 44.3 | 0 | 44.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.051441 |
| -0.05891 | ... | ... | 39.3 | 0 | 39.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.050346 |
| -0.056301 | ... | ... | 34.3 | 0 | 34.3 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.049105 |
| -0.054669 | ... | ... | 31.3 | 0 | 31.3 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.048274 |
| -0.05411 | ... | ... | 30.3 | 0 | 30.3 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.047982 |
| -0.053545 | ... | ... | 29.3 | 0 | 29.3 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.04768 |
| -0.052972 | ... | ... | 28.3 | 0 | 28.3 | 28100 | 0.1 | 0 | 0.1 | ... | ... | -0.047363 |
| -0.052391 | ... | ... | 27.3 | 0 | 27.3 | 28200 | 0.1 | 0 | 0.1 | ... | ... | -0.04704 |
| -0.051802 | ... | ... | 26.3 | 0 | 26.3 | 28300 | 0.1 | 0 | 0.1 | ... | ... | -0.046707 |
| -0.051201 | ... | ... | 25.3 | 0 | 25.3 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.046362 |
| -0.050584 | ... | ... | 24.3 | 0 | 24.3 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.045997 |
| -0.049962 | ... | ... | 23.3 | 0 | 23.3 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.045621 |
| -0.049328 | ... | ... | 22.3 | 0 | 22.3 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.045234 |
| -0.048679 | ... | ... | 21.3 | 0 | 21.3 | 28800 | 0.1 | 0 | 0.1 | ... | ... | -0.044829 |
| -0.048008 | ... | ... | 20.3 | 0 | 20.3 | 28900 | 0.1 | 0 | 0.1 | ... | ... | -0.044396 |
| -0.047323 | ... | ... | 19.3 | 0 | 19.3 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.043953 |
| -0.046624 | ... | ... | 18.3 | 0 | 18.3 | 29100 | 0.1 | 0 | 0.1 | ... | ... | -0.043489 |
| -0.045899 | ... | ... | 17.3 | 0 | 17.3 | 29200 | 0.1 | 0 | 0.1 | ... | ... | -0.042989 |
| -0.045146 | ... | ... | 16.3 | 0 | 16.3 | 29300 | 0.1 | 0 | 0.1 | ... | ... | -0.073198 |
| -0.073983 | ... | ... | 15.3 | 0 | 15.3 | 29400 | 0.1 | 0 | 0.1 | ... | ... | -0.072148 |
| -0.072693 | ... | ... | 14.3 | 0 | 14.3 | 29500 | 0.2 | 0 | 0.2 | ... | ... | -0.096824 |
| -0.0963 | ... | ... | 13.4 | 0 | 13.4 | 29600 | 0.2 | 0 | 0.2 | ... | ... | -0.095112 |
| -0.116493 | ... | ... | 12.4 | 0 | 12.4 | 29700 | 0.2 | 0 | 0.2 | ... | ... | -0.115634 |
| -0.13385 | ... | ... | 11.5 | 0 | 11.5 | 29800 | 0.3 | 0 | 0.3 | ... | ... | -0.152123 |
| -0.165932 | ... | ... | 10.6 | 0 | 10.6 | 29900 | 0.4 | 0 | 0.4 | ... | ... | -0.165577 |
| -0.192214 | ... | ... | 9.7 | 0 | 9.7 | 30000 | 0.5 | 0 | 0.5 | ... | ... | -0.19203 |
| -0.226694 | ... | ... | 8.8 | 0 | 8.8 | 30100 | 0.6 | 0 | 0.6 | ... | ... | -0.226659 |
| -0.25368 | ... | ... | 8 | 0 | 8 | 30200 | 0.8 | 0 | 0.8 | ... | ... | -0.253733 |
| -0.294222 | ... | ... | 7.2 | 0 | 7.2 | 30300 | 1 | 0 | 1 | ... | ... | -0.294345 |
| -0.323885 | ... | ... | 6.5 | 0 | 6.5 | 30400 | 1.3 | 0 | 1.3 | ... | ... | -0.324036 |
| -0.351744 | ... | ... | 5.8 | 0 | 5.8 | 30500 | 1.6 | 0 | 1.6 | ... | ... | -0.351896 |
| -0.376052 | ... | ... | 5.1 | 0 | 5.1 | 30600 | 1.9 | 0 | 1.9 | ... | ... | -0.376187 |
| -0.402315 | ... | ... | 4.6 | 0 | 4.6 | 30700 | 2.4 | 0 | 2.4 | ... | ... | -0.402417 |
| -0.416131 | ... | ... | 4 | 0 | 4 | 30800 | 2.8 | 0 | 2.8 | ... | ... | -0.416189 |
| -0.424396 | ... | ... | 3.5 | 0 | 3.5 | 30900 | 3.4 | 0 | 3.4 | ... | ... | -0.430653 |
| -0.433498 | ... | ... | 3.1 | 0 | 3.1 | 31000 | 3.9 | 0 | 3.9 | ... | ... | -0.433458 |
| -0.431522 | ... | ... | 2.7 | 0 | 2.7 | 31100 | 4.5 | 0 | 4.5 | ... | ... | -0.431436 |
| -0.425542 | ... | ... | 2.4 | 0 | 2.4 | 31200 | 5.2 | 0 | 5.2 | ... | ... | -0.425416 |
| -0.416748 | ... | ... | 2.1 | 0 | 2.1 | 31300 | 5.9 | 0 | 5.9 | ... | ... | -0.416592 |
| -0.406686 | ... | ... | 1.8 | 0 | 1.8 | 31400 | 6.6 | 0 | 6.6 | ... | ... | -0.40651 |
| -0.38864 | ... | ... | 1.6 | 0 | 1.6 | 31500 | 7.4 | 0 | 7.4 | ... | ... | -0.38846 |
| -0.371856 | ... | ... | 1.4 | 0 | 1.4 | 31600 | 8.2 | 0 | 8.2 | ... | ... | -0.371687 |
| -0.358578 | ... | ... | 1.2 | 0 | 1.2 | 31700 | 9 | 0 | 9 | ... | ... | -0.348213 |
| -0.329107 | ... | ... | 1 | 0 | 1 | 31800 | 9.8 | 0 | 9.8 | ... | ... | -0.329017 |
| -0.316788 | ... | ... | 0.9 | 0 | 0.9 | 31900 | 10.7 | 0 | 10.7 | ... | ... | -0.316755 |
| -0.301059 | ... | ... | 0.8 | 0 | 0.8 | 32000 | 11.6 | 0 | 11.6 | ... | ... | -0.287981 |
| -0.281936 | ... | ... | 0.7 | 0 | 0.7 | 32100 | 12.5 | 0 | 12.5 | ... | ... | -0.282079 |
| -0.259279 | ... | ... | 0.6 | 0 | 0.6 | 32200 | 13.4 | 0 | 13.4 | ... | ... | -0.259554 |
| -0.249225 | ... | ... | 0.6 | 0 | 0.6 | 32300 | 14.3 | 0 | 14.3 | ... | ... | -0.233323 |
| -0.205997 | ... | ... | 0.4 | 0 | 0.4 | 32500 | 16.2 | 0 | 16.2 | ... | ... | -0.206769 |
| -0.156333 | ... | ... | 0.3 | 0 | 0.3 | 33000 | 21.1 | 0 | 21.1 | ... | ... | -0.158139 |
| -0.111271 | ... | ... | 0.2 | 0 | 0.2 | 33500 | 26 | 0 | 26 | ... | ... | -0.114567 |
| -0.084054 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 30.9 | 0 | 30.9 | ... | ... | -0.089051 |
| -0.086665 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 35.9 | 0 | 35.9 | ... | ... | -0.092799 |
| -0.088958 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 40.9 | 0 | 40.9 | ... | ... | -0.059728 |
| -0.051774 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 45.9 | 0 | 45.9 | ... | ... | -0.062208 |
| -0.052724 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 50.9 | 0 | 50.9 | ... | ... | -0.064603 |
| -0.0536 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 55.9 | 0 | 55.9 | ... | ... | -0.06695 |
| -0.054388 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 60.9 | 0 | 60.9 | ... | ... | -0.069235 |
| -0.055133 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 65.9 | 0 | 65.9 | ... | ... | -0.071483 |
| -0.055807 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 70.9 | 0 | 70.9 | ... | ... | -0.073709 |
| -0.056453 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 75.8 | 0 | 75.8 | ... | ... | -0.029405 |
| -0.057049 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 80.8 | 0 | 80.8 | ... | ... | -0.031342 |
| -0.057611 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 85.8 | 0 | 85.8 | ... | ... | -0.033279 |
| -0.058147 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 90.8 | 0 | 90.8 | ... | ... | -0.035217 |
| -0.058651 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 95.8 | 0 | 95.8 | ... | ... | -0.037155 |
| -0.059133 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 100.8 | 0 | 100.8 | ... | ... | -0.039092 |
| -0.059592 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 105.8 | 0 | 105.8 | ... | ... | -0.041028 |
| -0.060021 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 110.8 | 0 | 110.8 | ... | ... | -0.042963 |
| -0.060442 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 115.8 | 0 | 115.8 | ... | ... | -0.044896 |
| -0.060849 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 120.8 | 0 | 120.8 | ... | ... | -0.046829 |
| -0.061232 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 125.8 | 0 | 125.8 | ... | ... | -0.048761 |
| -0.061596 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 130.8 | 0 | 130.8 | ... | ... | -0.050693 |
| -0.06195 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 135.8 | 0 | 135.8 | ... | ... | -0.052624 |
| -0.062299 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 140.8 | 0 | 140.8 | ... | ... | -0.054554 |
| -0.062633 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 145.8 | 0 | 145.8 | ... | ... | -0.056484 |
| -0.062951 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 150.8 | 0 | 150.8 | ... | ... | -0.058413 |
| -0.06326 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 155.8 | 0 | 155.8 | ... | ... | -0.060342 |
| -0.063561 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 160.8 | 0 | 160.8 | ... | ... | -0.06227 |
| -0.064134 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 170.8 | 0 | 170.8 | ... | ... | -0.066124 |
| -0.064673 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 180.8 | 0 | 180.8 | ... | ... | -0.069975 |
| -0.065192 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 190.8 | 0 | 190.8 | ... | ... | -0.073825 |
| -0.065678 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 200.8 | 0 | 200.8 | ... | ... | -0.077672 |
| -0.066134 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 210.8 | 0 | 210.8 | ... | ... | -0.08152 |
| -0.066574 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 220.8 | 0 | 220.8 | ... | ... | -0.085365 |
| -0.067002 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 230.8 | 0 | 230.8 | ... | ... | -0.089207 |
| -0.067402 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 240.8 | 0 | 240.8 | ... | ... | -0.093047 |
| -0.067789 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 250.8 | 0 | 250.8 | ... | ... | -0.096883 |
| -0.068163 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 260.8 | 0 | 260.8 | ... | ... | -0.100713 |
| -0.068519 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 270.8 | 0 | 270.8 | ... | ... | -0.10454 |
| -0.068857 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 280.8 | 0 | 280.8 | ... | ... | -0.108364 |
| -0.069187 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 290.8 | 0 | 290.8 | ... | ... | -0.112186 |
| -0.069512 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 300.8 | 0 | 300.8 | ... | ... | -0.116005 |
| -0.069827 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 310.8 | 0 | 310.8 | ... | ... | -0.119821 |
| -0.070123 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 320.8 | 0 | 320.8 | ... | ... | -0.123634 |
| -0.07041 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 330.8 | 0 | 330.8 | ... | ... | -0.127445 |
| -0.070691 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 340.8 | 0 | 340.8 | ... | ... | -0.131253 |
| -0.070966 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 350.8 | 0 | 350.8 | ... | ... | -0.135061 |
| -0.071234 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 360.8 | 0 | 360.8 | ... | ... | -0.138867 |
| -0.071486 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 370.8 | 0 | 370.8 | ... | ... | -0.142669 |
| -0.071731 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 380.8 | 0 | 380.8 | ... | ... | -0.146469 |
| -0.071974 | ... | ... | 0.1 | 0 | 0.1 | 70000 | 390.8 | 0 | 390.8 | ... | ... | -0.150267 |
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.