Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.023092 | ... | ... | 233.2 | 0 | 233.2 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.018828 |
| 0.02211 | ... | ... | 223.2 | 0 | 223.2 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.018777 |
| 0.021127 | ... | ... | 213.2 | 0 | 213.2 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.018708 |
| 0.020145 | ... | ... | 203.2 | 0 | 203.2 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.018623 |
| 0.019163 | ... | ... | 193.2 | 0 | 193.2 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.018522 |
| 0.018181 | ... | ... | 183.2 | 0 | 183.2 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.018409 |
| 0.017198 | ... | ... | 173.2 | 0 | 173.2 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.018282 |
| 0.016216 | ... | ... | 163.2 | 0 | 163.2 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.018143 |
| 0.015725 | ... | ... | 158.2 | 0 | 158.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.018067 |
| 0.015234 | ... | ... | 153.2 | 0 | 153.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.017988 |
| 0.014743 | ... | ... | 148.2 | 0 | 148.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.017907 |
| 0.014252 | ... | ... | 143.2 | 0 | 143.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.017822 |
| 0.013761 | ... | ... | 138.2 | 0 | 138.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.017732 |
| 0.01327 | ... | ... | 133.2 | 0 | 133.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.017638 |
| 0.012779 | ... | ... | 128.2 | 0 | 128.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.017542 |
| 0.012287 | ... | ... | 123.2 | 0 | 123.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.01744 |
| 0.011796 | ... | ... | 118.2 | 0 | 118.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.017333 |
| 0.011305 | ... | ... | 113.2 | 0 | 113.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.017223 |
| 0.010814 | ... | ... | 108.2 | 0 | 108.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.017106 |
| 0.010323 | ... | ... | 103.2 | 0 | 103.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.016982 |
| 0.009832 | ... | ... | 98.2 | 0 | 98.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.016854 |
| 0.009341 | ... | ... | 93.2 | 0 | 93.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.016717 |
| 0.00885 | ... | ... | 88.2 | 0 | 88.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.016574 |
| 0.008359 | ... | ... | 83.2 | 0 | 83.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.016424 |
| 0.007867 | ... | ... | 78.2 | 0 | 78.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.016262 |
| 0.007376 | ... | ... | 73.2 | 0 | 73.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.016091 |
| 0.006885 | ... | ... | 68.2 | 0 | 68.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.015908 |
| 0.006394 | ... | ... | 63.2 | 0 | 63.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.015712 |
| 0.005903 | ... | ... | 58.2 | 0 | 58.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.015499 |
| 0.005412 | ... | ... | 53.2 | 0 | 53.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.015272 |
| 0.004921 | ... | ... | 48.2 | 0 | 48.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.015019 |
| 0.00443 | ... | ... | 43.2 | 0 | 43.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.014745 |
| 0.003939 | ... | ... | 38.2 | 0 | 38.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.014438 |
| 0.003448 | ... | ... | 33.3 | 0 | 33.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.02465 |
| 0.002956 | ... | ... | 28.3 | 0 | 28.3 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.023889 |
| 0.002662 | ... | ... | 25.3 | 0 | 25.3 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.023373 |
| 0.002564 | ... | ... | 24.3 | 0 | 24.3 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.02319 |
| 0.002465 | ... | ... | 23.3 | 0 | 23.3 | 28000 | 0.2 | 0.1 | 0.2 | 0.2 | 0.2 | -0.03942 |
| 0.002367 | ... | ... | 22.4 | 0 | 22.4 | 28100 | 0.2 | 0.1 | 0.2 | 0.2 | 0.2 | -0.039047 |
| 0.002269 | ... | ... | 21.4 | 0 | 21.4 | 28200 | 0.3 | 0.1 | 0.2 | 0.3 | 0.3 | -0.045802 |
| 0.002171 | ... | ... | 20.4 | 0 | 20.4 | 28300 | 0.2 | 0 | 0.2 | ... | ... | -0.038256 |
| 0.002072 | ... | ... | 19.4 | 0 | 19.4 | 28400 | 0.3 | 0 | 0.3 | ... | ... | -0.044796 |
| 0.001974 | ... | ... | 18.5 | 0 | 18.5 | 28500 | 0.3 | 0 | 0.3 | ... | ... | -0.050726 |
| 0.001876 | ... | ... | 17.5 | 0 | 17.5 | 28600 | 0.5 | 0.1 | 0.4 | 0.5 | 0.5 | -0.06747 |
| 0.001778 | ... | ... | 16.6 | 0 | 16.6 | 28700 | 0.5 | 0.1 | 0.4 | 0.7 | 0.5 | -0.071763 |
| 0.00168 | ... | ... | 15.7 | 0 | 15.7 | 28800 | 0.6 | 0.1 | 0.5 | 0.6 | 0.6 | -0.075649 |
| 0.001581 | ... | ... | 14.8 | 0 | 14.8 | 28900 | 1.1 | 0.5 | 0.6 | 1.1 | 1.1 | -0.117276 |
| 0.001483 | ... | ... | 13.9 | 0 | 13.9 | 29000 | 1.2 | 0.5 | 0.8 | 1.2 | 1.2 | -0.126112 |
| 0.001385 | ... | ... | 13.1 | 0 | 13.1 | 29100 | 0.9 | 0 | 0.9 | ... | ... | -0.101189 |
| 0.001287 | ... | ... | 12.3 | 0 | 12.3 | 29200 | 1.2 | 0.1 | 1.1 | 1.2 | 1.2 | -0.11717 |
| 0.001188 | ... | ... | 11.5 | 0 | 11.5 | 29300 | 1.3 | 0 | 1.3 | ... | ... | -0.121004 |
| 0.00109 | ... | ... | 10.7 | 0 | 10.7 | 29400 | 1.7 | 0.2 | 1.5 | 2.4 | 1.7 | -0.142254 |
| 0.000992 | ... | ... | 10 | 0 | 10 | 29500 | 1.8 | 0 | 1.8 | ... | ... | -0.143658 |
| -0.025344 | ... | ... | 9.3 | 0 | 9.3 | 29600 | 2.1 | 0 | 2.1 | 2.1 | 2.1 | -0.154775 |
| -0.052887 | ... | ... | 8.6 | 0 | 8.6 | 29700 | 2.4 | 0 | 2.4 | ... | ... | -0.163859 |
| -0.075279 | ... | ... | 7.9 | 0 | 7.9 | 29800 | 2.7 | -0.1 | 2.8 | 2.7 | 2.7 | -0.173305 |
| -0.094454 | ... | ... | 7.3 | 0 | 7.3 | 29900 | 3.2 | 0.1 | 3.1 | 3.2 | 3.2 | -0.18703 |
| -0.124786 | 7.1 | 5.1 | 6.8 | 0.3 | 7.1 | 30000 | 5 | 1.5 | 3.6 | 5 | 5 | -0.248916 |
| -0.123417 | ... | ... | 6.2 | 0 | 6.2 | 30100 | 4 | 0 | 4 | ... | ... | -0.199377 |
| -0.134186 | ... | ... | 5.7 | 0 | 5.7 | 30200 | 4.5 | 0 | 4.5 | ... | ... | -0.206375 |
| -0.143491 | ... | ... | 5.3 | 0 | 5.3 | 30300 | 5.1 | 0 | 5.1 | ... | ... | -0.21314 |
| -0.155102 | 5 | 5 | 4.8 | 0.2 | 5 | 30400 | 5.6 | 0 | 5.6 | ... | ... | -0.217901 |
| -0.194061 | 5.5 | 3.9 | 4.4 | 1.1 | 5.5 | 30500 | 6.2 | 0 | 6.2 | ... | ... | -0.222544 |
| -0.159253 | ... | ... | 4.1 | 0 | 4.1 | 30600 | 6.9 | 0 | 6.9 | ... | ... | -0.227149 |
| -0.197597 | 4.7 | 3 | 3.7 | 1 | 4.7 | 30700 | 7.5 | 0 | 7.5 | ... | ... | -0.230045 |
| -0.162761 | ... | ... | 3.4 | 0 | 3.4 | 30800 | 8.2 | 0 | 8.2 | ... | ... | -0.233148 |
| -0.200948 | 4.1 | 4.1 | 3.2 | 1 | 4.1 | 30900 | 8.9 | 0 | 8.9 | ... | ... | -0.23476 |
| -0.211912 | 4.1 | 2.3 | 2.9 | 1.3 | 4.1 | 31000 | 9.7 | 0 | 9.7 | ... | ... | -0.236869 |
| -0.209959 | 3.8 | 3.8 | 2.7 | 1.2 | 3.8 | 31100 | 10.5 | 0 | 10.5 | ... | ... | -0.239687 |
| -0.160551 | ... | ... | 2.5 | 0 | 2.5 | 31200 | 11.2 | 0 | 11.2 | ... | ... | -0.239381 |
| -0.135419 | 1.8 | 1.8 | 2.3 | -0.5 | 1.8 | 31300 | 12 | 0 | 12 | ... | ... | -0.240012 |
| -0.199714 | 3.1 | 2.5 | 2.1 | 1 | 3 | 31400 | 12.9 | 0 | 12.9 | ... | ... | -0.241825 |
| -0.19919 | 2.9 | 1.7 | 1.9 | 1 | 2.9 | 31500 | 13.7 | 0 | 13.7 | ... | ... | -0.242831 |
| 0 | ... | ... | ... | ... | ... | 31600 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 31700 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 31800 | ... | ... | ... | ... | ... | 0 |
| -0.172015 | 2 | 1.1 | 1.3 | 0.6 | 1.9 | 32000 | 18.1 | 0 | 18.1 | ... | ... | -0.244843 |
| -0.152764 | 1.4 | 1.4 | 1 | 0.5 | 1.4 | 32500 | 22.8 | 0 | 22.8 | ... | ... | -0.248238 |
| -0.105068 | ... | ... | 0.8 | 0 | 0.8 | 33000 | 27.5 | 0 | 27.5 | ... | ... | -0.250534 |
| -0.088085 | ... | ... | 0.6 | 0 | 0.6 | 33500 | 32.4 | 0 | 32.4 | ... | ... | -0.25491 |
| -0.109562 | 0.7 | 0.7 | 0.5 | 0.3 | 0.7 | 34000 | 37.2 | 0 | 37.2 | ... | ... | -0.256176 |
| -0.067429 | ... | ... | 0.4 | 0 | 0.4 | 34500 | 42.2 | 0 | 42.2 | ... | ... | -0.262972 |
| -0.061566 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 47.1 | 0 | 47.1 | ... | ... | -0.268426 |
| -0.063049 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 52.1 | 0 | 52.1 | ... | ... | -0.272757 |
| -0.055853 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 57 | 0 | 57 | ... | ... | -0.276126 |
| -0.056903 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 62 | 0 | 62 | ... | ... | -0.283399 |
| -0.057873 | 0.3 | 0.3 | 0.2 | 0.1 | 0.3 | 37000 | 67 | 0 | 67 | ... | ... | -0.285362 |
| -0.039097 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 37500 | 72 | 0 | 72 | ... | ... | -0.291679 |
| -0.049918 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 38000 | 76.9 | 0 | 76.9 | ... | ... | -0.292539 |
| -0.02884 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 38500 | 81.9 | 0 | 81.9 | ... | ... | -0.298123 |
| -0.040574 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 86.9 | 0 | 86.9 | ... | ... | -0.298088 |
| -0.029453 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 91.9 | 0 | 91.9 | ... | ... | -0.303093 |
| -0.029735 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 96.9 | 0 | 96.9 | ... | ... | -0.307894 |
| -0.030005 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 101.9 | 0 | 101.9 | ... | ... | -0.312513 |
| -0.03026 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 106.8 | 0 | 106.8 | ... | ... | -0.311218 |
| -0.01712 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 111.8 | 0 | 111.8 | ... | ... | -0.315442 |
| -0.017241 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 116.8 | 0 | 116.8 | ... | ... | -0.31953 |
| -0.017358 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 121.8 | 0 | 121.8 | ... | ... | -0.323493 |
| -0.017469 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 43000 | 126.8 | 0 | 126.8 | ... | ... | -0.327341 |
| -0.017574 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 131.8 | 0 | 131.8 | ... | ... | -0.331083 |
| -0.017675 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.8 | 0 | 136.8 | ... | ... | -0.334725 |
| -0.017775 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 141.8 | 0 | 141.8 | ... | ... | -0.338274 |
| -0.017872 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.8 | 0 | 146.8 | ... | ... | -0.341738 |
| 0 | ... | ... | ... | ... | ... | 45500 | ... | ... | ... | ... | ... | 0 |
| -0.018052 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.8 | 0 | 156.8 | ... | ... | -0.348431 |
| -0.018222 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.8 | 0 | 166.8 | ... | ... | -0.35484 |
| -0.01838 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.8 | 0 | 176.8 | ... | ... | -0.360998 |
| -0.018532 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 186.8 | 0 | 186.8 | ... | ... | -0.366932 |
| -0.018678 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 196.8 | 0 | 196.8 | ... | ... | -0.372666 |
| -0.018812 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 206.8 | 0 | 206.8 | ... | ... | -0.378219 |
| -0.01894 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 216.8 | 0 | 216.8 | ... | ... | -0.383607 |
| -0.019065 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 226.8 | 0 | 226.8 | ... | ... | -0.388845 |
| -0.019183 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 236.8 | 0 | 236.8 | ... | ... | -0.393948 |
| -0.019296 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 246.8 | 0 | 246.8 | ... | ... | -0.398923 |
| -0.019405 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 256.8 | 0 | 256.8 | ... | ... | -0.403784 |
| -0.019511 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 266.8 | 0 | 266.8 | ... | ... | -0.408539 |
| -0.019609 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 276.8 | 0 | 276.8 | ... | ... | -0.413195 |
| -0.019704 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 286.8 | 0 | 286.8 | ... | ... | -0.417758 |
| -0.019798 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 296.8 | 0 | 296.8 | ... | ... | -0.422236 |
| -0.01989 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 306.8 | 0 | 306.8 | ... | ... | -0.426635 |
| -0.019977 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 316.8 | 0 | 316.8 | ... | ... | -0.430959 |
| -0.020061 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 326.8 | 0 | 326.8 | ... | ... | -0.435212 |
| -0.020142 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 336.8 | 0 | 336.8 | ... | ... | -0.4394 |
| -0.020222 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 346.8 | 0 | 346.8 | ... | ... | -0.443527 |
| -0.020299 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 356.8 | 0 | 356.8 | ... | ... | -0.447596 |
| -0.020374 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 366.8 | 0 | 366.8 | ... | ... | -0.451609 |
| -0.020445 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 376.8 | 0 | 376.8 | ... | ... | -0.45557 |
| -0.020515 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 386.8 | 0 | 386.8 | ... | ... | -0.459482 |
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.