Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.042122 | ... | ... | 233.2 | 0 | 233.2 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.018809 |
| -0.039609 | ... | ... | 223.2 | 0 | 223.2 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.018758 |
| -0.036986 | ... | ... | 213.2 | 0 | 213.2 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.018687 |
| -0.034281 | ... | ... | 203.2 | 0 | 203.2 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.018601 |
| -0.03151 | ... | ... | 193.2 | 0 | 193.2 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.018499 |
| -0.028686 | ... | ... | 183.2 | 0 | 183.2 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.018384 |
| -0.025817 | ... | ... | 173.2 | 0 | 173.2 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.018255 |
| -0.022906 | ... | ... | 163.2 | 0 | 163.2 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.018114 |
| -0.021437 | ... | ... | 158.2 | 0 | 158.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.018037 |
| -0.019959 | ... | ... | 153.2 | 0 | 153.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.017958 |
| -0.01847 | ... | ... | 148.2 | 0 | 148.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.017875 |
| -0.016972 | ... | ... | 143.2 | 0 | 143.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.017789 |
| -0.015464 | ... | ... | 138.2 | 0 | 138.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.017697 |
| -0.013945 | ... | ... | 133.2 | 0 | 133.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.017603 |
| -0.012416 | ... | ... | 128.2 | 0 | 128.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.017505 |
| -0.010873 | ... | ... | 123.2 | 0 | 123.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.017401 |
| -0.009315 | ... | ... | 118.2 | 0 | 118.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.017293 |
| -0.007739 | ... | ... | 113.2 | 0 | 113.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.017181 |
| -0.006144 | ... | ... | 108.2 | 0 | 108.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.017061 |
| -0.004524 | ... | ... | 103.2 | 0 | 103.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.016936 |
| -0.002872 | ... | ... | 98.2 | 0 | 98.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.016805 |
| -0.00118 | ... | ... | 93.2 | 0 | 93.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.016666 |
| 0.000567 | ... | ... | 88.2 | 0 | 88.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.016521 |
| 0.0024 | ... | ... | 83.2 | 0 | 83.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.016366 |
| 0.004375 | ... | ... | 78.2 | 0 | 78.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.016201 |
| 0.006722 | ... | ... | 73.2 | 0 | 73.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.016027 |
| 0.006708 | ... | ... | 68.2 | 0 | 68.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.015839 |
| 0.006217 | ... | ... | 63.2 | 0 | 63.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.015638 |
| 0.005726 | ... | ... | 58.2 | 0 | 58.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.015419 |
| 0.005235 | ... | ... | 53.2 | 0 | 53.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.015184 |
| 0.004744 | ... | ... | 48.2 | 0 | 48.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.014924 |
| 0.004253 | ... | ... | 43.2 | 0 | 43.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.014637 |
| 0.003762 | ... | ... | 38.2 | 0 | 38.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.014318 |
| 0.003271 | ... | ... | 33.3 | 0 | 33.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.024388 |
| 0.00278 | ... | ... | 28.3 | 0 | 28.3 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.023585 |
| -0.00739 | ... | ... | 25.3 | 0 | 25.3 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.023037 |
| -0.007098 | ... | ... | 24.3 | 0 | 24.3 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.022841 |
| -0.006806 | ... | ... | 23.3 | 0 | 23.3 | 28000 | 0.2 | 0.1 | 0.2 | 0.2 | 0.2 | -0.038738 |
| -0.016747 | ... | ... | 22.4 | 0 | 22.4 | 28100 | 0.2 | 0 | 0.2 | ... | ... | -0.030746 |
| -0.016412 | ... | ... | 21.4 | 0 | 21.4 | 28200 | 0.2 | 0 | 0.2 | ... | ... | -0.030425 |
| -0.02462 | ... | ... | 20.4 | 0 | 20.4 | 28300 | 0.2 | 0 | 0.2 | ... | ... | -0.037487 |
| -0.024197 | ... | ... | 19.4 | 0 | 19.4 | 28400 | 0.3 | 0 | 0.3 | ... | ... | -0.043814 |
| -0.031266 | ... | ... | 18.5 | 0 | 18.5 | 28500 | 0.3 | 0 | 0.3 | ... | ... | -0.04952 |
| -0.037538 | ... | ... | 17.5 | 0 | 17.5 | 28600 | 0.5 | 0.1 | 0.4 | 0.5 | 0.5 | -0.06567 |
| -0.049067 | ... | ... | 16.6 | 0 | 16.6 | 28700 | 0.7 | 0.3 | 0.4 | 0.7 | 0.7 | -0.088598 |
| -0.058996 | ... | ... | 15.7 | 0 | 15.7 | 28800 | 0.5 | 0 | 0.5 | ... | ... | -0.068465 |
| -0.067633 | ... | ... | 14.8 | 0 | 14.8 | 28900 | 1.1 | 0.5 | 0.6 | 1.1 | 1.1 | -0.113087 |
| -0.075153 | ... | ... | 13.9 | 0 | 13.9 | 29000 | 1.2 | 0.5 | 0.8 | 1.2 | 1.2 | -0.121219 |
| -0.08564 | ... | ... | 13.1 | 0 | 13.1 | 29100 | 0.9 | 0 | 0.9 | ... | ... | -0.097041 |
| -0.098105 | ... | ... | 12.3 | 0 | 12.3 | 29200 | 1.1 | 0 | 1.1 | ... | ... | -0.105097 |
| -0.108524 | ... | ... | 11.5 | 0 | 11.5 | 29300 | 1.3 | 0 | 1.3 | ... | ... | -0.114981 |
| -0.120052 | ... | ... | 10.7 | 0 | 10.7 | 29400 | 2.4 | 0.9 | 1.5 | 2.4 | 2.4 | -0.171095 |
| -0.129431 | ... | ... | 10 | 0 | 10 | 29500 | 1.8 | 0 | 1.8 | ... | ... | -0.134938 |
| -0.139303 | ... | ... | 9.3 | 0 | 9.3 | 29600 | 2.1 | 0 | 2.1 | ... | ... | -0.144404 |
| -0.146963 | ... | ... | 8.6 | 0 | 8.6 | 29700 | 2.4 | 0 | 2.4 | ... | ... | -0.151723 |
| -0.154676 | ... | ... | 7.9 | 0 | 7.9 | 29800 | 2.8 | 0 | 2.8 | ... | ... | -0.161233 |
| -0.162141 | ... | ... | 7.3 | 0 | 7.3 | 29900 | 3.1 | 0 | 3.1 | ... | ... | -0.166322 |
| -0.101851 | 5.1 | 5.1 | 6.8 | -1.7 | 5.1 | 30000 | 5 | 1.5 | 3.6 | 5 | 5 | -0.227461 |
| -0.173776 | ... | ... | 6.2 | 0 | 6.2 | 30100 | 4 | 0 | 4 | ... | ... | -0.177565 |
| -0.177899 | ... | ... | 5.7 | 0 | 5.7 | 30200 | 4.5 | 0 | 4.5 | ... | ... | -0.18156 |
| -0.181507 | ... | ... | 5.3 | 0 | 5.3 | 30300 | 5.1 | 0 | 5.1 | ... | ... | -0.185083 |
| -0.188227 | 5 | 5 | 4.8 | 0.2 | 5 | 30400 | 5.6 | 0 | 5.6 | ... | ... | -0.186408 |
| -0.16754 | 4 | 3.9 | 4.4 | -0.5 | 4 | 30500 | 6.2 | 0 | 6.2 | ... | ... | -0.187395 |
| -0.184604 | ... | ... | 4.1 | 0 | 4.1 | 30600 | 6.9 | 0 | 6.9 | ... | ... | -0.188181 |
| -0.154308 | 3.2 | 3 | 3.7 | -0.8 | 3 | 30700 | 7.5 | 0 | 7.5 | ... | ... | -0.187052 |
| -0.182254 | ... | ... | 3.4 | 0 | 3.4 | 30800 | 8.2 | 0 | 8.2 | ... | ... | -0.186025 |
| -0.181452 | ... | ... | 3.2 | 0 | 3.2 | 30900 | 8.9 | 0 | 8.9 | ... | ... | -0.183294 |
| -0.189942 | 3.2 | 2.3 | 2.9 | 0.3 | 3.2 | 31000 | 9.7 | 0 | 9.7 | ... | ... | -0.181048 |
| -0.175308 | ... | ... | 2.7 | 0 | 2.7 | 31100 | 10.5 | 0 | 10.5 | ... | ... | -0.179612 |
| -0.172422 | ... | ... | 2.5 | 0 | 2.5 | 31200 | 11.2 | 0 | 11.2 | ... | ... | -0.174557 |
| -0.144559 | 1.8 | 1.8 | 2.3 | -0.5 | 1.8 | 31300 | 12 | 0 | 12 | ... | ... | -0.170577 |
| -0.184012 | 2.5 | 2.5 | 2.1 | 0.4 | 2.5 | 31400 | 12.9 | 0 | 12.9 | ... | ... | -0.168065 |
| -0.147636 | 1.7 | 1.7 | 1.9 | -0.2 | 1.7 | 31500 | 13.7 | 0 | 13.7 | ... | ... | -0.164637 |
| 0 | ... | ... | ... | ... | ... | 31600 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 31700 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 31800 | ... | ... | ... | ... | ... | 0 |
| -0.151725 | 1.5 | 1.1 | 1.3 | 0.2 | 1.5 | 32000 | 18.1 | 0 | 18.1 | ... | ... | -0.144689 |
| -0.119553 | ... | ... | 1 | 0 | 1 | 32500 | 22.8 | 0 | 22.8 | ... | ... | -0.128717 |
| -0.107131 | ... | ... | 0.8 | 0 | 0.8 | 33000 | 27.5 | 0 | 27.5 | ... | ... | -0.113293 |
| -0.08944 | ... | ... | 0.6 | 0 | 0.6 | 33500 | 32.4 | 0 | 32.4 | ... | ... | -0.102958 |
| -0.079931 | ... | ... | 0.5 | 0 | 0.5 | 34000 | 37.2 | 0 | 37.2 | ... | ... | -0.089335 |
| -0.068132 | ... | ... | 0.4 | 0 | 0.4 | 34500 | 42.2 | 0 | 42.2 | ... | ... | -0.08619 |
| -0.062117 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 47.1 | 0 | 47.1 | ... | ... | -0.082204 |
| -0.063549 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 52.1 | 0 | 52.1 | ... | ... | -0.077464 |
| -0.05624 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 57 | 0 | 57 | ... | ... | -0.072027 |
| -0.057261 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 62 | 0 | 62 | ... | ... | -0.07414 |
| -0.048768 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 67 | 0 | 67 | ... | ... | -0.067848 |
| -0.039289 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 37500 | 72 | 0 | 72 | ... | ... | -0.06972 |
| -0.050153 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 76.9 | 0 | 76.9 | ... | ... | -0.062677 |
| -0.028955 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 38500 | 81.9 | 0 | 81.9 | ... | ... | -0.064383 |
| -0.040734 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 86.9 | 0 | 86.9 | ... | ... | -0.05665 |
| -0.029555 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 91.9 | 0 | 91.9 | ... | ... | -0.058237 |
| -0.029833 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 96.9 | 0 | 96.9 | ... | ... | -0.059813 |
| -0.030099 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 101.9 | 0 | 101.9 | ... | ... | -0.06138 |
| -0.030348 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 106.8 | 0 | 106.8 | ... | ... | -0.052861 |
| -0.017164 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 111.8 | 0 | 111.8 | ... | ... | -0.054361 |
| -0.017284 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 116.8 | 0 | 116.8 | ... | ... | -0.055857 |
| -0.017399 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 121.8 | 0 | 121.8 | ... | ... | -0.05735 |
| -0.017507 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 126.8 | 0 | 126.8 | ... | ... | -0.058839 |
| -0.01761 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 131.8 | 0 | 131.8 | ... | ... | -0.060325 |
| -0.017711 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.8 | 0 | 136.8 | ... | ... | -0.061808 |
| -0.01781 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 141.8 | 0 | 141.8 | ... | ... | -0.063287 |
| -0.017904 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.8 | 0 | 146.8 | ... | ... | -0.064763 |
| 0 | ... | ... | ... | ... | ... | 45500 | ... | ... | ... | ... | ... | 0 |
| -0.018083 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.8 | 0 | 156.8 | ... | ... | -0.067708 |
| -0.018252 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.8 | 0 | 166.8 | ... | ... | -0.070645 |
| -0.018408 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.8 | 0 | 176.8 | ... | ... | -0.073574 |
| -0.018559 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 186.8 | 0 | 186.8 | ... | ... | -0.076496 |
| -0.018702 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 196.8 | 0 | 196.8 | ... | ... | -0.079409 |
| -0.018835 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 206.8 | 0 | 206.8 | ... | ... | -0.082316 |
| -0.018963 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 216.8 | 0 | 216.8 | ... | ... | -0.085217 |
| -0.019086 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 226.8 | 0 | 226.8 | ... | ... | -0.088113 |
| -0.019203 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 236.8 | 0 | 236.8 | ... | ... | -0.091004 |
| -0.019315 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 246.8 | 0 | 246.8 | ... | ... | -0.09389 |
| -0.019424 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 256.8 | 0 | 256.8 | ... | ... | -0.096772 |
| -0.019528 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 266.8 | 0 | 266.8 | ... | ... | -0.099648 |
| -0.019626 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 276.8 | 0 | 276.8 | ... | ... | -0.102518 |
| -0.019721 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 286.8 | 0 | 286.8 | ... | ... | -0.105385 |
| -0.019814 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 296.8 | 0 | 296.8 | ... | ... | -0.108247 |
| -0.019905 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 306.8 | 0 | 306.8 | ... | ... | -0.111105 |
| -0.019991 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 316.8 | 0 | 316.8 | ... | ... | -0.11396 |
| -0.020075 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 326.8 | 0 | 326.8 | ... | ... | -0.11681 |
| -0.020156 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 336.8 | 0 | 336.8 | ... | ... | -0.119657 |
| -0.020235 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 346.8 | 0 | 346.8 | ... | ... | -0.1225 |
| -0.020312 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 356.8 | 0 | 356.8 | ... | ... | -0.12534 |
| -0.020386 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 366.8 | 0 | 366.8 | ... | ... | -0.128175 |
| -0.020457 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 376.8 | 0 | 376.8 | ... | ... | -0.131006 |
| -0.020526 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 386.8 | 0 | 386.8 | ... | ... | -0.133833 |
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.