Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.129482 | ... | ... | 226.2 | 0 | 226.2 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.016388 |
| -0.127627 | ... | ... | 216.2 | 0 | 216.2 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.01634 |
| -0.125487 | ... | ... | 206.2 | 0 | 206.2 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.016272 |
| -0.123133 | ... | ... | 196.2 | 0 | 196.2 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.016191 |
| -0.120605 | ... | ... | 186.2 | 0 | 186.2 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.016097 |
| -0.117934 | ... | ... | 176.2 | 0 | 176.2 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.01599 |
| -0.115141 | ... | ... | 166.2 | 0 | 166.2 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.015871 |
| -0.112238 | ... | ... | 156.2 | 0 | 156.2 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.01574 |
| -0.110748 | ... | ... | 151.2 | 0 | 151.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.01567 |
| -0.109235 | ... | ... | 146.2 | 0 | 146.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.015597 |
| -0.107697 | ... | ... | 141.2 | 0 | 141.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.015519 |
| -0.106134 | ... | ... | 136.2 | 0 | 136.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.015438 |
| -0.104548 | ... | ... | 131.2 | 0 | 131.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.015355 |
| -0.102938 | ... | ... | 126.2 | 0 | 126.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.015268 |
| -0.101302 | ... | ... | 121.2 | 0 | 121.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.015175 |
| -0.099641 | ... | ... | 116.2 | 0 | 116.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.015079 |
| -0.097953 | ... | ... | 111.2 | 0 | 111.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.014978 |
| -0.096236 | ... | ... | 106.2 | 0 | 106.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.014871 |
| -0.094489 | ... | ... | 101.2 | 0 | 101.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.014759 |
| -0.09271 | ... | ... | 96.2 | 0 | 96.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.014642 |
| -0.090895 | ... | ... | 91.2 | 0 | 91.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.014518 |
| -0.089042 | ... | ... | 86.2 | 0 | 86.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.014387 |
| -0.087147 | ... | ... | 81.2 | 0 | 81.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.014247 |
| -0.085203 | ... | ... | 76.2 | 0 | 76.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.014098 |
| -0.083206 | ... | ... | 71.2 | 0 | 71.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.013941 |
| -0.081148 | ... | ... | 66.2 | 0 | 66.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.013771 |
| -0.079019 | ... | ... | 61.2 | 0 | 61.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.013587 |
| -0.076808 | ... | ... | 56.2 | 0 | 56.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.01339 |
| -0.074498 | ... | ... | 51.2 | 0 | 51.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.013172 |
| -0.072071 | ... | ... | 46.2 | 0 | 46.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.012936 |
| -0.069497 | ... | ... | 41.2 | 0 | 41.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.01267 |
| -0.066741 | ... | ... | 36.2 | 0 | 36.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.012373 |
| -0.069202 | ... | ... | 31.3 | 0 | 31.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.012033 |
| -0.070658 | ... | ... | 26.3 | 0 | 26.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.020239 |
| -0.070847 | ... | ... | 21.4 | 0 | 21.4 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.032988 |
| -0.075992 | ... | ... | 18.5 | 0 | 18.5 | 27800 | 0.3 | 0 | 0.3 | ... | ... | -0.043013 |
| -0.078627 | ... | ... | 17.5 | 0 | 17.5 | 27900 | 0.3 | 0 | 0.3 | ... | ... | -0.04237 |
| -0.080955 | ... | ... | 16.6 | 0 | 16.6 | 28000 | 0.4 | 0 | 0.4 | ... | ... | -0.051451 |
| -0.082969 | ... | ... | 15.6 | 0 | 15.6 | 28100 | 0.5 | 0 | 0.5 | ... | ... | -0.055015 |
| -0.088056 | ... | ... | 14.7 | 0 | 14.7 | 28200 | 0.5 | 0 | 0.5 | ... | ... | -0.058161 |
| -0.092453 | ... | ... | 13.8 | 0 | 13.8 | 28300 | 0.6 | 0 | 0.6 | ... | ... | -0.064751 |
| -0.096168 | ... | ... | 12.9 | 0 | 12.9 | 28400 | 0.7 | -0.1 | 0.8 | 0.7 | 0.7 | -0.070405 |
| -0.101992 | ... | ... | 12.1 | 0 | 12.1 | 28500 | 0.9 | 0 | 0.9 | 0.9 | 0.9 | -0.078391 |
| -0.106776 | ... | ... | 11.2 | 0 | 11.2 | 28600 | 1 | 0 | 1 | 1 | 1 | -0.085017 |
| -0.112941 | ... | ... | 10.4 | 0 | 10.4 | 28700 | 1.2 | 0 | 1.2 | ... | ... | -0.093038 |
| -0.11776 | ... | ... | 9.6 | 0 | 9.6 | 28800 | 1.5 | 0 | 1.5 | 1.5 | 1.5 | -0.101814 |
| -0.123335 | ... | ... | 8.9 | 0 | 8.9 | 28900 | 1.7 | 0 | 1.7 | ... | ... | -0.108644 |
| -0.129256 | ... | ... | 8.2 | 0 | 8.2 | 29000 | 1.9 | -0.1 | 2 | 1.9 | 1.9 | -0.109585 |
| -0.135184 | ... | ... | 7.5 | 0 | 7.5 | 29100 | 2.3 | 0 | 2.3 | ... | ... | -0.120662 |
| -0.139145 | ... | ... | 6.9 | 0 | 6.9 | 29200 | 2.6 | -0.1 | 2.7 | 2.7 | 2.6 | -0.121925 |
| -0.142833 | ... | ... | 6.3 | 0 | 6.3 | 29300 | 3.1 | 0 | 3.1 | ... | ... | -0.129744 |
| -0.146086 | ... | ... | 5.7 | 0 | 5.7 | 29400 | 3.5 | 0 | 3.5 | ... | ... | -0.133407 |
| -0.14882 | ... | ... | 5.2 | 0 | 5.2 | 29500 | 4 | 0 | 4 | ... | ... | -0.136343 |
| -0.149465 | ... | ... | 4.7 | 0 | 4.7 | 29600 | 4.5 | 0 | 4.5 | ... | ... | -0.136996 |
| -0.149611 | ... | ... | 4.3 | 0 | 4.3 | 29700 | 5.2 | 0.2 | 5.1 | 5.2 | 5.2 | -0.141687 |
| -0.149327 | ... | ... | 3.9 | 0 | 3.9 | 29800 | 5.7 | 0 | 5.7 | ... | ... | -0.136325 |
| -0.148749 | ... | ... | 3.5 | 0 | 3.5 | 29900 | 6.3 | 0 | 6.3 | ... | ... | -0.135236 |
| -0.135868 | 3.5 | 2.9 | 3.2 | -0.4 | 2.9 | 30000 | 7.2 | 0.2 | 7 | 7.2 | 7 | -0.140941 |
| -0.145755 | ... | ... | 2.9 | 0 | 2.9 | 30100 | 7.7 | 0 | 7.7 | ... | ... | -0.130819 |
| -0.134041 | 2.4 | 2.4 | 2.7 | -0.3 | 2.4 | 30200 | 8.4 | 0 | 8.4 | ... | ... | -0.125914 |
| -0.13205 | 2.2 | 2.2 | 2.4 | -0.2 | 2.2 | 30300 | 9.2 | 0 | 9.2 | ... | ... | -0.123428 |
| -0.137506 | ... | ... | 2.2 | 0 | 2.2 | 30400 | 10 | 0 | 10 | ... | ... | -0.117367 |
| -0.144783 | 2.3 | 2.3 | 2 | 0.3 | 2.3 | 30500 | 10.8 | 0 | 10.8 | ... | ... | -0.114562 |
| -0.128503 | ... | ... | 1.8 | 0 | 1.8 | 30600 | 11.6 | 0 | 11.6 | ... | ... | -0.108156 |
| -0.124799 | ... | ... | 1.7 | 0 | 1.7 | 30700 | 12.5 | 0 | 12.5 | ... | ... | -0.103187 |
| -0.122911 | ... | ... | 1.6 | 0 | 1.6 | 30800 | 13.3 | 0 | 13.3 | ... | ... | -0.097192 |
| -0.117571 | ... | ... | 1.4 | 0 | 1.4 | 30900 | 14.2 | 0 | 14.2 | ... | ... | -0.093353 |
| -0.114354 | ... | ... | 1.3 | 0 | 1.3 | 31000 | 15.1 | 0 | 15.1 | ... | ... | -0.088845 |
| -0.110552 | ... | ... | 1.2 | 0 | 1.2 | 31100 | 16 | 0 | 16 | ... | ... | -0.083656 |
| -0.109483 | ... | ... | 1.2 | 0 | 1.2 | 31200 | 16.9 | 0 | 16.9 | ... | ... | -0.077763 |
| -0.104681 | ... | ... | 1.1 | 0 | 1.1 | 31300 | 17.9 | 0 | 17.9 | ... | ... | -0.07521 |
| -0.102917 | ... | ... | 1 | 0 | 1 | 31400 | 18.8 | 0 | 18.8 | ... | ... | -0.068074 |
| -0.097115 | ... | ... | 0.9 | 0 | 0.9 | 31500 | 19.7 | 0 | 19.7 | ... | ... | -0.064705 |
| -0.086768 | ... | ... | 0.7 | 0 | 0.7 | 32000 | 24.5 | 0 | 24.5 | ... | ... | -0.042753 |
| -0.08164 | 0.6 | 0.6 | 0.5 | 0.1 | 0.6 | 32500 | 29.3 | 0 | 29.3 | ... | ... | -0.025144 |
| -0.062893 | ... | ... | 0.4 | 0 | 0.4 | 33000 | 34.2 | 0 | 34.2 | ... | ... | -0.009751 |
| -0.058744 | ... | ... | 0.4 | 0 | 0.4 | 33500 | 39.1 | 0 | 39.1 | ... | ... | 0.003898 |
| -0.05367 | ... | ... | 0.3 | 0 | 0.3 | 34000 | 44.1 | 0 | 44.1 | ... | ... | 0.004395 |
| -0.047716 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 49 | 0 | 49 | ... | ... | 0.004892 |
| -0.048729 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 54 | 0 | 54 | ... | ... | 0.005389 |
| -0.041638 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 59 | 0 | 59 | ... | ... | 0.005886 |
| -0.042335 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 64 | 0 | 64 | ... | ... | 0.006383 |
| -0.034138 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 68.9 | 0 | 68.9 | ... | ... | 0.006881 |
| -0.0346 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 73.9 | 0 | 73.9 | ... | ... | 0.007378 |
| -0.035034 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 78.9 | 0 | 78.9 | ... | ... | 0.007875 |
| -0.02547 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 83.9 | 0 | 83.9 | ... | ... | 0.008372 |
| -0.025732 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 88.9 | 0 | 88.9 | ... | ... | 0.008869 |
| -0.02598 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 93.9 | 0 | 93.9 | ... | ... | 0.009366 |
| -0.026218 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 98.8 | 0 | 98.8 | ... | ... | 0.009864 |
| -0.014855 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 103.8 | 0 | 103.8 | ... | ... | 0.010361 |
| -0.014963 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 108.8 | 0 | 108.8 | ... | ... | 0.010858 |
| -0.015069 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 113.8 | 0 | 113.8 | ... | ... | 0.011355 |
| -0.015172 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 118.8 | 0 | 118.8 | ... | ... | 0.011852 |
| -0.01527 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 123.8 | 0 | 123.8 | ... | ... | 0.012349 |
| -0.015362 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 128.8 | 0 | 128.8 | ... | ... | 0.012846 |
| -0.015451 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 133.8 | 0 | 133.8 | ... | ... | 0.013344 |
| -0.015538 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 138.8 | 0 | 138.8 | ... | ... | 0.013841 |
| -0.015623 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 143.8 | 0 | 143.8 | ... | ... | 0.014338 |
| -0.015704 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 148.8 | 0 | 148.8 | ... | ... | 0.014835 |
| -0.015782 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 153.8 | 0 | 153.8 | ... | ... | 0.015332 |
| -0.015932 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 163.8 | 0 | 163.8 | ... | ... | 0.016326 |
| -0.01607 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 173.8 | 0 | 173.8 | ... | ... | 0.017321 |
| -0.016204 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 183.8 | 0 | 183.8 | ... | ... | 0.018315 |
| -0.016331 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 193.8 | 0 | 193.8 | ... | ... | 0.019309 |
| -0.016449 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 203.8 | 0 | 203.8 | ... | ... | 0.020304 |
| -0.016562 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 213.8 | 0 | 213.8 | ... | ... | 0.021298 |
| -0.016671 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 223.8 | 0 | 223.8 | ... | ... | 0.022292 |
| -0.016774 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 233.8 | 0 | 233.8 | ... | ... | 0.023287 |
| -0.016873 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 243.8 | 0 | 243.8 | ... | ... | 0.024281 |
| -0.016969 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 253.8 | 0 | 253.8 | ... | ... | 0.023104 |
| -0.017061 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 263.8 | 0 | 263.8 | ... | ... | 0.018312 |
| -0.017148 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 273.8 | 0 | 273.8 | ... | ... | 0.014154 |
| -0.017231 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 283.8 | 0 | 283.8 | ... | ... | 0.010293 |
| -0.017313 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 293.8 | 0 | 293.8 | ... | ... | 0.00662 |
| -0.017393 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 303.8 | 0 | 303.8 | ... | ... | 0.00308 |
| -0.017469 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 313.8 | 0 | 313.8 | ... | ... | -0.00036 |
| -0.017543 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 323.8 | 0 | 323.8 | ... | ... | -0.003723 |
| -0.017614 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 333.8 | 0 | 333.8 | ... | ... | -0.007017 |
| -0.017684 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 343.8 | 0 | 343.8 | ... | ... | -0.010262 |
| -0.017752 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 353.8 | 0 | 353.8 | ... | ... | -0.01346 |
| -0.017817 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 363.8 | 0 | 363.8 | ... | ... | -0.016619 |
| -0.017879 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 373.8 | 0 | 373.8 | ... | ... | -0.019744 |
| -0.01794 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 383.8 | 0 | 383.8 | ... | ... | -0.022842 |
| -0.018 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 393.8 | 0 | 393.8 | ... | ... | -0.025911 |
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.