Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.38184 | ... | ... | 266 | 0 | 266 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.026567 |
| -0.382433 | ... | ... | 262 | 0 | 262 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.026574 |
| -0.357112 | ... | ... | 175 | 0 | 175 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.025598 |
| -0.354467 | ... | ... | 170 | 0 | 170 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.0255 |
| -0.351729 | ... | ... | 165 | 0 | 165 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.025396 |
| -0.348897 | ... | ... | 160 | 0 | 160 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.025287 |
| -0.345971 | ... | ... | 155 | 0 | 155 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.025174 |
| -0.342949 | ... | ... | 150 | 0 | 150 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.025058 |
| -0.339829 | ... | ... | 145 | 0 | 145 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.024934 |
| -0.33661 | ... | ... | 140 | 0 | 140 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.024806 |
| -0.333286 | ... | ... | 135 | 0 | 135 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.024673 |
| -0.329855 | ... | ... | 130 | 0 | 130 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.024534 |
| -0.32631 | ... | ... | 125 | 0 | 125 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.024388 |
| -0.322646 | ... | ... | 120 | 0 | 120 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.024237 |
| -0.314933 | ... | ... | 110 | 0 | 110 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.023912 |
| -0.306642 | ... | ... | 100 | 0 | 100 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.023555 |
| -0.302251 | ... | ... | 95 | 0 | 95 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.023359 |
| -0.297676 | ... | ... | 90 | 0 | 90 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.023157 |
| -0.292899 | ... | ... | 85 | 0 | 85 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.022942 |
| -0.287899 | ... | ... | 80 | 0 | 80 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.022711 |
| -0.282651 | ... | ... | 75 | 0 | 75 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.022468 |
| -0.27712 | ... | ... | 70 | 0 | 70 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.022206 |
| -0.279278 | ... | ... | 65.1 | 0 | 65.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.021928 |
| -0.272875 | ... | ... | 60.1 | 0 | 60.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.038161 |
| -0.266034 | ... | ... | 55.1 | 0 | 55.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.037527 |
| -0.26597 | ... | ... | 50.1 | 0 | 50.1 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.036834 |
| -0.264722 | ... | ... | 45.2 | 0 | 45.2 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.049851 |
| -0.262942 | ... | ... | 44.2 | 0 | 44.2 | 27600 | 0.2 | 0 | 0.2 | ... | ... | -0.062227 |
| -0.259282 | ... | ... | 42.2 | 0 | 42.2 | 27800 | 0.2 | 0 | 0.2 | ... | ... | -0.061585 |
| -0.255477 | ... | ... | 40.2 | 0 | 40.2 | 28000 | 0.2 | 0 | 0.2 | ... | ... | -0.060912 |
| -0.253517 | ... | ... | 39.2 | 0 | 39.2 | 28100 | 0.2 | 0 | 0.2 | ... | ... | -0.060565 |
| -0.251516 | ... | ... | 38.2 | 0 | 38.2 | 28200 | 0.2 | 0 | 0.2 | ... | ... | -0.060209 |
| -0.249471 | ... | ... | 37.2 | 0 | 37.2 | 28300 | 0.2 | 0 | 0.2 | ... | ... | -0.059843 |
| -0.247382 | ... | ... | 36.2 | 0 | 36.2 | 28400 | 0.2 | 0 | 0.2 | ... | ... | -0.059467 |
| -0.251572 | ... | ... | 35.2 | 0 | 35.2 | 28500 | 0.2 | 0 | 0.2 | ... | ... | -0.059082 |
| -0.249322 | ... | ... | 34.2 | 0 | 34.2 | 28600 | 0.2 | 0 | 0.2 | ... | ... | -0.058686 |
| -0.247019 | ... | ... | 33.2 | 0 | 33.2 | 28700 | 0.2 | 0 | 0.2 | ... | ... | -0.058279 |
| -0.244659 | ... | ... | 32.2 | 0 | 32.2 | 28800 | 0.3 | 0 | 0.3 | ... | ... | -0.068696 |
| -0.24224 | ... | ... | 31.2 | 0 | 31.2 | 28900 | 0.3 | 0 | 0.3 | ... | ... | -0.068167 |
| -0.245681 | ... | ... | 30.3 | 0 | 30.3 | 29000 | 0.3 | 0 | 0.3 | ... | ... | -0.067621 |
| -0.243059 | ... | ... | 29.3 | 0 | 29.3 | 29100 | 0.3 | 0 | 0.3 | ... | ... | -0.067058 |
| -0.240365 | ... | ... | 28.3 | 0 | 28.3 | 29200 | 0.3 | 0 | 0.3 | ... | ... | -0.076327 |
| -0.243233 | ... | ... | 27.3 | 0 | 27.3 | 29300 | 0.3 | 0 | 0.3 | ... | ... | -0.075618 |
| -0.2403 | ... | ... | 26.3 | 0 | 26.3 | 29400 | 0.4 | 0 | 0.4 | ... | ... | -0.084055 |
| -0.242708 | ... | ... | 25.4 | 0 | 25.4 | 29500 | 0.4 | 0 | 0.4 | ... | ... | -0.091857 |
| -0.244798 | ... | ... | 24.4 | 0 | 24.4 | 29600 | 0.4 | 0 | 0.4 | ... | ... | -0.090839 |
| -0.246568 | ... | ... | 23.5 | 0 | 23.5 | 29700 | 0.5 | 0 | 0.5 | ... | ... | -0.097902 |
| -0.248 | ... | ... | 22.5 | 0 | 22.5 | 29800 | 0.5 | 0 | 0.5 | ... | ... | -0.104406 |
| -0.249085 | ... | ... | 21.6 | 0 | 21.6 | 29900 | 0.6 | 0 | 0.6 | ... | ... | -0.110374 |
| -0.249808 | ... | ... | 20.6 | 0 | 20.6 | 30000 | 0.7 | 0 | 0.7 | ... | ... | -0.122654 |
| -0.25474 | ... | ... | 19.7 | 0 | 19.7 | 30100 | 0.7 | 0 | 0.7 | ... | ... | -0.127293 |
| -0.258983 | ... | ... | 18.8 | 0 | 18.8 | 30200 | 0.8 | 0 | 0.8 | ... | ... | -0.137553 |
| -0.258257 | ... | ... | 17.9 | 0 | 17.9 | 30300 | 0.9 | 0 | 0.9 | ... | ... | -0.146684 |
| -0.261228 | ... | ... | 17 | 0 | 17 | 30400 | 1 | 0 | 1 | ... | ... | -0.154742 |
| -0.267415 | ... | ... | 16.1 | 0 | 16.1 | 30500 | 1.1 | 0 | 1.1 | ... | ... | -0.161756 |
| -0.268721 | ... | ... | 15.2 | 0 | 15.2 | 30600 | 1.3 | 0 | 1.3 | ... | ... | -0.1725 |
| -0.272883 | ... | ... | 14.4 | 0 | 14.4 | 30700 | 1.4 | 0 | 1.4 | ... | ... | -0.181655 |
| -0.279404 | ... | ... | 13.6 | 0 | 13.6 | 30800 | 1.6 | 0 | 1.6 | ... | ... | -0.189278 |
| -0.28447 | ... | ... | 12.8 | 0 | 12.8 | 30900 | 1.8 | 0 | 1.8 | ... | ... | -0.199277 |
| -0.288069 | ... | ... | 12 | 0 | 12 | 31000 | 2 | 0 | 2 | ... | ... | -0.207292 |
| -0.293226 | ... | ... | 11.2 | 0 | 11.2 | 31100 | 2.2 | 0 | 2.2 | ... | ... | -0.216761 |
| -0.296601 | ... | ... | 10.5 | 0 | 10.5 | 31200 | 2.5 | 0 | 2.5 | ... | ... | -0.223888 |
| -0.300984 | ... | ... | 9.8 | 0 | 9.8 | 31300 | 2.8 | 0 | 2.8 | ... | ... | -0.231718 |
| -0.303314 | ... | ... | 9.1 | 0 | 9.1 | 31400 | 3.1 | 0 | 3.1 | ... | ... | -0.236926 |
| -0.306197 | ... | ... | 8.4 | 0 | 8.4 | 31500 | 3.4 | 0 | 3.4 | ... | ... | -0.242247 |
| -0.309375 | ... | ... | 7.8 | 0 | 7.8 | 31600 | 3.8 | 0 | 3.8 | ... | ... | -0.247335 |
| -0.310137 | ... | ... | 7.2 | 0 | 7.2 | 31700 | 4.2 | 0 | 4.2 | ... | ... | -0.249406 |
| -0.310956 | ... | ... | 6.7 | 0 | 6.7 | 31800 | 4.7 | 0 | 4.7 | ... | ... | -0.250958 |
| -0.309251 | ... | ... | 6.1 | 0 | 6.1 | 31900 | 5.5 | 0.4 | 5.1 | 5.5 | 5.5 | -0.269337 |
| -0.307481 | ... | ... | 5.6 | 0 | 5.6 | 32000 | 5.6 | 0 | 5.6 | ... | ... | -0.247127 |
| -0.305659 | ... | ... | 5.2 | 0 | 5.2 | 32100 | 6.2 | 0 | 6.2 | ... | ... | -0.244202 |
| -0.30128 | ... | ... | 4.7 | 0 | 4.7 | 32200 | 6.7 | 0 | 6.7 | ... | ... | -0.238073 |
| -0.29429 | ... | ... | 4.3 | 0 | 4.3 | 32300 | 7.3 | 0 | 7.3 | ... | ... | -0.228607 |
| -0.287369 | ... | ... | 3.9 | 0 | 3.9 | 32400 | 7.9 | 0 | 7.9 | ... | ... | -0.218525 |
| -0.280743 | ... | ... | 3.5 | 0 | 3.5 | 32500 | 8.5 | 0 | 8.5 | ... | ... | -0.208108 |
| -0.27472 | ... | ... | 3.2 | 0 | 3.2 | 32600 | 9.2 | 0 | 9.2 | ... | ... | -0.194353 |
| -0.256833 | 2.8 | 2.8 | 2.9 | -0.1 | 2.8 | 32700 | 9.9 | 0 | 9.9 | ... | ... | -0.180656 |
| -0.256002 | ... | ... | 2.6 | 0 | 2.6 | 32800 | 10.6 | 0 | 10.6 | ... | ... | -0.167619 |
| -0.246736 | ... | ... | 2.4 | 0 | 2.4 | 32900 | 11.4 | 0 | 11.4 | ... | ... | -0.151555 |
| -0.235424 | ... | ... | 2.1 | 0 | 2.1 | 33000 | 12.1 | 0 | 12.1 | ... | ... | -0.132033 |
| -0.226025 | ... | ... | 1.9 | 0 | 1.9 | 33100 | 12.9 | 0 | 12.9 | ... | ... | -0.114015 |
| -0.214888 | ... | ... | 1.7 | 0 | 1.7 | 33200 | 13.7 | 0 | 13.7 | ... | ... | -0.092337 |
| -0.206503 | ... | ... | 1.6 | 0 | 1.6 | 33300 | 14.6 | 0 | 14.6 | ... | ... | -0.073327 |
| -0.19678 | ... | ... | 1.4 | 0 | 1.4 | 33400 | 15.4 | 0 | 15.4 | ... | ... | -0.050169 |
| -0.190759 | ... | ... | 1.3 | 0 | 1.3 | 33500 | 16.3 | 0 | 16.3 | ... | ... | -0.01967 |
| -0.17852 | ... | ... | 1.2 | 0 | 1.2 | 33600 | 17.2 | 0 | 17.2 | ... | ... | 0.001777 |
| -0.17047 | ... | ... | 1.1 | 0 | 1.1 | 33700 | 18.1 | 0 | 18.1 | ... | ... | 0.00188 |
| -0.161494 | ... | ... | 1 | 0 | 1 | 33800 | 19 | 0 | 19 | ... | ... | 0.001984 |
| -0.157805 | ... | ... | 0.9 | 0 | 0.9 | 33900 | 19.9 | 0 | 19.9 | ... | ... | 0.002087 |
| -0.147216 | 0.8 | 0.8 | 0.8 | 0 | 0.8 | 34000 | 20.8 | 0 | 20.8 | ... | ... | 0.00219 |
| -0.142454 | ... | ... | 0.8 | 0 | 0.8 | 34100 | 21.8 | 0 | 21.8 | ... | ... | 0.002294 |
| -0.126938 | ... | ... | 0.6 | 0 | 0.6 | 34500 | 25.6 | 0 | 25.6 | ... | ... | 0.002707 |
| -0.107469 | ... | ... | 0.5 | 0 | 0.5 | 35000 | 30.4 | 0 | 30.4 | ... | ... | 0.003224 |
| -0.092261 | ... | ... | 0.4 | 0 | 0.4 | 35500 | 35.3 | 0 | 35.3 | ... | ... | 0.00374 |
| -0.084534 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 40.3 | 0 | 40.3 | ... | ... | 0.004257 |
| -0.075327 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 45.3 | 0 | 45.3 | ... | ... | 0.004773 |
| -0.077041 | ... | ... | 0.3 | 0 | 0.3 | 37000 | 50.2 | 0 | 50.2 | ... | ... | 0.00529 |
| -0.065932 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 55.2 | 0 | 55.2 | ... | ... | 0.005806 |
| -0.053343 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 60.1 | 0 | 60.1 | ... | ... | 0.006323 |
| -0.054169 | ... | ... | 0.2 | 0 | 0.2 | 38500 | 65.1 | 0 | 65.1 | ... | ... | 0.00684 |
| -0.039547 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 70.1 | 0 | 70.1 | ... | ... | 0.007356 |
| -0.040501 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 80.1 | 0 | 80.1 | ... | ... | 0.008389 |
| -0.023271 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 90 | 0 | 90 | ... | ... | 0.009423 |
| -0.023664 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 100 | 0 | 100 | ... | ... | 0.010456 |
| -0.024018 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 110 | 0 | 110 | ... | ... | 0.011489 |
| -0.024348 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 120 | 0 | 120 | ... | ... | 0.012522 |
| -0.024646 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 130 | 0 | 130 | ... | ... | 0.013555 |
| -0.024927 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 140 | 0 | 140 | ... | ... | 0.014588 |
| -0.025187 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 150 | 0 | 150 | ... | ... | 0.015622 |
| -0.02543 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 160 | 0 | 160 | ... | ... | 0.016655 |
| -0.025659 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 170 | 0 | 170 | ... | ... | 0.017688 |
| -0.025875 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 180 | 0 | 180 | ... | ... | 0.018721 |
| -0.026082 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 190 | 0 | 190 | ... | ... | 0.019754 |
| -0.026276 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 200 | 0 | 200 | ... | ... | 0.020788 |
| -0.026458 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 210 | 0 | 210 | ... | ... | 0.021821 |
| -0.026635 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 220 | 0 | 220 | ... | ... | 0.022854 |
| -0.026806 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 230 | 0 | 230 | ... | ... | 0.023887 |
| -0.026966 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 240 | 0 | 240 | ... | ... | 0.02492 |
| -0.02712 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 250 | 0 | 250 | ... | ... | 0.025953 |
| -0.02727 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 260 | 0 | 260 | ... | ... | 0.026987 |
| -0.027413 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 270 | 0 | 270 | ... | ... | 0.02802 |
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.