Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.02271 | ... | ... | 226.2 | 0 | 226.2 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.016412 |
| 0.021716 | ... | ... | 216.2 | 0 | 216.2 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.016365 |
| 0.020721 | ... | ... | 206.2 | 0 | 206.2 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.016299 |
| 0.019727 | ... | ... | 196.2 | 0 | 196.2 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.016221 |
| 0.018733 | ... | ... | 186.2 | 0 | 186.2 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.016128 |
| 0.017738 | ... | ... | 176.2 | 0 | 176.2 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.016024 |
| 0.016744 | ... | ... | 166.2 | 0 | 166.2 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.015907 |
| 0.01575 | ... | ... | 156.2 | 0 | 156.2 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.015778 |
| 0.015253 | ... | ... | 151.2 | 0 | 151.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.015709 |
| 0.014755 | ... | ... | 146.2 | 0 | 146.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.015637 |
| 0.014258 | ... | ... | 141.2 | 0 | 141.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.015562 |
| 0.013761 | ... | ... | 136.2 | 0 | 136.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.015482 |
| 0.013264 | ... | ... | 131.2 | 0 | 131.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.0154 |
| 0.012767 | ... | ... | 126.2 | 0 | 126.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.015315 |
| 0.01227 | ... | ... | 121.2 | 0 | 121.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.015225 |
| 0.011773 | ... | ... | 116.2 | 0 | 116.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.01513 |
| 0.011275 | ... | ... | 111.2 | 0 | 111.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.015032 |
| 0.010778 | ... | ... | 106.2 | 0 | 106.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.014928 |
| 0.010281 | ... | ... | 101.2 | 0 | 101.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.014819 |
| 0.009784 | ... | ... | 96.2 | 0 | 96.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.014705 |
| 0.009287 | ... | ... | 91.2 | 0 | 91.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.014583 |
| 0.00879 | ... | ... | 86.2 | 0 | 86.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.014456 |
| 0.008293 | ... | ... | 81.2 | 0 | 81.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.014322 |
| 0.007795 | ... | ... | 76.2 | 0 | 76.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.014177 |
| 0.007298 | ... | ... | 71.2 | 0 | 71.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.014025 |
| 0.006801 | ... | ... | 66.2 | 0 | 66.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.013861 |
| 0.006304 | ... | ... | 61.2 | 0 | 61.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.013685 |
| 0.005807 | ... | ... | 56.2 | 0 | 56.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.013494 |
| 0.00531 | ... | ... | 51.2 | 0 | 51.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.013289 |
| 0.004812 | ... | ... | 46.2 | 0 | 46.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.013062 |
| 0.004315 | ... | ... | 41.2 | 0 | 41.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.012811 |
| 0.003818 | ... | ... | 36.2 | 0 | 36.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.012533 |
| 0.003321 | ... | ... | 31.3 | 0 | 31.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.012216 |
| 0.002824 | ... | ... | 26.3 | 0 | 26.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.02065 |
| 0.002327 | ... | ... | 21.4 | 0 | 21.4 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.033925 |
| 0.002028 | ... | ... | 18.5 | 0 | 18.5 | 27800 | 0.3 | 0 | 0.3 | ... | ... | -0.044547 |
| 0.001929 | ... | ... | 17.5 | 0 | 17.5 | 27900 | 0.3 | 0 | 0.3 | ... | ... | -0.043978 |
| 0.00183 | ... | ... | 16.6 | 0 | 16.6 | 28000 | 0.4 | 0 | 0.4 | ... | ... | -0.053621 |
| 0.00173 | ... | ... | 15.6 | 0 | 15.6 | 28100 | 0.5 | 0 | 0.5 | ... | ... | -0.057543 |
| 0.001631 | ... | ... | 14.7 | 0 | 14.7 | 28200 | 0.5 | 0 | 0.5 | ... | ... | -0.061079 |
| 0.001531 | ... | ... | 13.8 | 0 | 13.8 | 28300 | 0.6 | -0.1 | 0.6 | 0.6 | 0.6 | -0.06424 |
| 0.001432 | ... | ... | 12.9 | 0 | 12.9 | 28400 | 0.7 | -0.1 | 0.8 | 0.7 | 0.7 | -0.074731 |
| 0.001332 | ... | ... | 12.1 | 0 | 12.1 | 28500 | 0.9 | 0 | 0.9 | 0.9 | 0.9 | -0.083765 |
| 0.001233 | ... | ... | 11.2 | 0 | 11.2 | 28600 | 0.9 | -0.2 | 1 | 1 | 0.9 | -0.081804 |
| 0.001134 | ... | ... | 10.4 | 0 | 10.4 | 28700 | 1 | -0.2 | 1.2 | 1 | 1 | -0.089155 |
| 0.001034 | ... | ... | 9.6 | 0 | 9.6 | 28800 | 1.5 | 0 | 1.5 | 1.5 | 1.5 | -0.111623 |
| 0.000935 | ... | ... | 8.9 | 0 | 8.9 | 28900 | 1.7 | 0 | 1.7 | ... | ... | -0.120418 |
| 0.000835 | ... | ... | 8.2 | 0 | 8.2 | 29000 | 1.9 | -0.1 | 2 | 1.9 | 1.9 | -0.123065 |
| -0.015751 | ... | ... | 7.5 | 0 | 7.5 | 29100 | 2.3 | 0 | 2.3 | ... | ... | -0.137324 |
| -0.04301 | ... | ... | 6.9 | 0 | 6.9 | 29200 | 2.6 | -0.1 | 2.7 | 2.7 | 2.6 | -0.141193 |
| -0.062845 | ... | ... | 6.3 | 0 | 6.3 | 29300 | 3.1 | 0 | 3.1 | ... | ... | -0.152755 |
| -0.078708 | ... | ... | 5.7 | 0 | 5.7 | 29400 | 3.5 | 0 | 3.5 | ... | ... | -0.160219 |
| -0.09166 | ... | ... | 5.2 | 0 | 5.2 | 29500 | 4 | 0 | 4 | ... | ... | -0.167355 |
| -0.100591 | ... | ... | 4.7 | 0 | 4.7 | 29600 | 4.5 | 0 | 4.5 | ... | ... | -0.172525 |
| -0.107782 | ... | ... | 4.3 | 0 | 4.3 | 29700 | 5.2 | 0.2 | 5.1 | 5.2 | 5.2 | -0.182133 |
| -0.113463 | ... | ... | 3.9 | 0 | 3.9 | 29800 | 5.7 | 0 | 5.7 | ... | ... | -0.182067 |
| -0.117906 | ... | ... | 3.5 | 0 | 3.5 | 29900 | 6.3 | 0 | 6.3 | ... | ... | -0.18655 |
| -0.151634 | 4.2 | 2.9 | 3.2 | 1 | 4.2 | 30000 | 7.2 | 0.2 | 7 | 7.2 | 7 | -0.197286 |
| -0.122732 | ... | ... | 2.9 | 0 | 2.9 | 30100 | 7.7 | 0 | 7.7 | ... | ... | -0.193971 |
| -0.114953 | 2.4 | 2.4 | 2.7 | -0.3 | 2.4 | 30200 | 8.4 | 0 | 8.4 | ... | ... | -0.195566 |
| -0.11548 | 2.2 | 2.2 | 2.4 | -0.2 | 2.2 | 30300 | 9.2 | 0 | 9.2 | ... | ... | -0.1992 |
| -0.122333 | ... | ... | 2.2 | 0 | 2.2 | 30400 | 10 | 0 | 10 | ... | ... | -0.200045 |
| -0.130584 | 2.3 | 2.3 | 2 | 0.3 | 2.3 | 30500 | 10.8 | 0 | 10.8 | ... | ... | -0.20334 |
| -0.117015 | ... | ... | 1.8 | 0 | 1.8 | 30600 | 11.6 | 0 | 11.6 | ... | ... | -0.203975 |
| -0.114694 | ... | ... | 1.7 | 0 | 1.7 | 30700 | 12.5 | 0 | 12.5 | ... | ... | -0.205611 |
| -0.113852 | ... | ... | 1.6 | 0 | 1.6 | 30800 | 13.3 | 0 | 13.3 | ... | ... | -0.206521 |
| -0.109655 | ... | ... | 1.4 | 0 | 1.4 | 30900 | 14.2 | 0 | 14.2 | ... | ... | -0.208759 |
| -0.107287 | ... | ... | 1.3 | 0 | 1.3 | 31000 | 15.1 | 0 | 15.1 | ... | ... | -0.210469 |
| -0.10426 | ... | ... | 1.2 | 0 | 1.2 | 31100 | 16 | 0 | 16 | ... | ... | -0.211685 |
| -0.103708 | ... | ... | 1.2 | 0 | 1.2 | 31200 | 16.9 | 0 | 16.9 | ... | ... | -0.212435 |
| -0.099566 | ... | ... | 1.1 | 0 | 1.1 | 31300 | 17.9 | 0 | 17.9 | ... | ... | -0.215003 |
| -0.098228 | ... | ... | 1 | 0 | 1 | 31400 | 18.8 | 0 | 18.8 | ... | ... | -0.214955 |
| -0.093001 | ... | ... | 0.9 | 0 | 0.9 | 31500 | 19.7 | 0 | 19.7 | ... | ... | -0.216887 |
| -0.088299 | 0.8 | 0.8 | 0.7 | 0.1 | 0.8 | 32000 | 24.5 | 0 | 24.5 | ... | ... | -0.222883 |
| -0.079626 | 0.6 | 0.6 | 0.5 | 0.1 | 0.6 | 32500 | 29.3 | 0 | 29.3 | ... | ... | -0.229609 |
| -0.061674 | ... | ... | 0.4 | 0 | 0.4 | 33000 | 34.2 | 0 | 34.2 | ... | ... | -0.236312 |
| -0.057793 | ... | ... | 0.4 | 0 | 0.4 | 33500 | 39.1 | 0 | 39.1 | ... | ... | -0.240885 |
| -0.052931 | ... | ... | 0.3 | 0 | 0.3 | 34000 | 44.1 | 0 | 44.1 | ... | ... | -0.247191 |
| -0.047152 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 49 | 0 | 49 | ... | ... | -0.252354 |
| -0.048215 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 54 | 0 | 54 | ... | ... | -0.260327 |
| -0.041254 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 59 | 0 | 59 | ... | ... | -0.263847 |
| -0.04198 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 64 | 0 | 64 | ... | ... | -0.270664 |
| -0.033885 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 68.9 | 0 | 68.9 | ... | ... | -0.272949 |
| -0.034364 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 73.9 | 0 | 73.9 | ... | ... | -0.278906 |
| -0.034812 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 78.9 | 0 | 78.9 | ... | ... | -0.280221 |
| -0.025327 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 83.9 | 0 | 83.9 | ... | ... | -0.285515 |
| -0.025599 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 88.9 | 0 | 88.9 | ... | ... | -0.290575 |
| -0.025853 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 93.9 | 0 | 93.9 | ... | ... | -0.295421 |
| -0.026096 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 98.8 | 0 | 98.8 | ... | ... | -0.295389 |
| -0.014795 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 103.8 | 0 | 103.8 | ... | ... | -0.299799 |
| -0.014908 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 108.8 | 0 | 108.8 | ... | ... | -0.304055 |
| -0.015015 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 113.8 | 0 | 113.8 | ... | ... | -0.308168 |
| -0.015119 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 118.8 | 0 | 118.8 | ... | ... | -0.31215 |
| -0.01522 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 123.8 | 0 | 123.8 | ... | ... | -0.316013 |
| -0.015315 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 128.8 | 0 | 128.8 | ... | ... | -0.319765 |
| -0.015406 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 133.8 | 0 | 133.8 | ... | ... | -0.323415 |
| -0.015494 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 138.8 | 0 | 138.8 | ... | ... | -0.326968 |
| -0.01558 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 143.8 | 0 | 143.8 | ... | ... | -0.330433 |
| -0.015663 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 148.8 | 0 | 148.8 | ... | ... | -0.333815 |
| -0.015742 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 153.8 | 0 | 153.8 | ... | ... | -0.337119 |
| -0.015894 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 163.8 | 0 | 163.8 | ... | ... | -0.343513 |
| -0.016036 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 173.8 | 0 | 173.8 | ... | ... | -0.349648 |
| -0.01617 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 183.8 | 0 | 183.8 | ... | ... | -0.355553 |
| -0.016299 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 193.8 | 0 | 193.8 | ... | ... | -0.361251 |
| -0.016419 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 203.8 | 0 | 203.8 | ... | ... | -0.366765 |
| -0.016533 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 213.8 | 0 | 213.8 | ... | ... | -0.372109 |
| -0.016643 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 223.8 | 0 | 223.8 | ... | ... | -0.377301 |
| -0.016748 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 233.8 | 0 | 233.8 | ... | ... | -0.382353 |
| -0.016848 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 243.8 | 0 | 243.8 | ... | ... | -0.387275 |
| -0.016945 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 253.8 | 0 | 253.8 | ... | ... | -0.392081 |
| -0.017038 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 263.8 | 0 | 263.8 | ... | ... | -0.396778 |
| -0.017126 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 273.8 | 0 | 273.8 | ... | ... | -0.401373 |
| -0.017211 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 283.8 | 0 | 283.8 | ... | ... | -0.405875 |
| -0.017293 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 293.8 | 0 | 293.8 | ... | ... | -0.410291 |
| -0.017373 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 303.8 | 0 | 303.8 | ... | ... | -0.414625 |
| -0.017451 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 313.8 | 0 | 313.8 | ... | ... | -0.418882 |
| -0.017525 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 323.8 | 0 | 323.8 | ... | ... | -0.423069 |
| -0.017597 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 333.8 | 0 | 333.8 | ... | ... | -0.427189 |
| -0.017667 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 343.8 | 0 | 343.8 | ... | ... | -0.431247 |
| -0.017736 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 353.8 | 0 | 353.8 | ... | ... | -0.435244 |
| -0.017802 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 363.8 | 0 | 363.8 | ... | ... | -0.439186 |
| -0.017865 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 373.8 | 0 | 373.8 | ... | ... | -0.443075 |
| -0.017926 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 383.8 | 0 | 383.8 | ... | ... | -0.446915 |
| -0.017986 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 393.8 | 0 | 393.8 | ... | ... | -0.450708 |
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.