Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.335049 | ... | ... | 233.2 | 0 | 233.2 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.017536 |
| -0.334075 | ... | ... | 223.2 | 0 | 223.2 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.017488 |
| -0.332162 | ... | ... | 213.2 | 0 | 213.2 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.01742 |
| -0.329512 | ... | ... | 203.2 | 0 | 203.2 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.017338 |
| -0.326254 | ... | ... | 193.2 | 0 | 193.2 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.017241 |
| -0.322475 | ... | ... | 183.2 | 0 | 183.2 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.017133 |
| -0.31823 | ... | ... | 173.2 | 0 | 173.2 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.01701 |
| -0.313552 | ... | ... | 163.2 | 0 | 163.2 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.016877 |
| -0.311057 | ... | ... | 158.2 | 0 | 158.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.016804 |
| -0.308458 | ... | ... | 153.2 | 0 | 153.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.016729 |
| -0.305757 | ... | ... | 148.2 | 0 | 148.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.016652 |
| -0.302951 | ... | ... | 143.2 | 0 | 143.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.016569 |
| -0.300039 | ... | ... | 138.2 | 0 | 138.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.016482 |
| -0.297019 | ... | ... | 133.2 | 0 | 133.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.016393 |
| -0.293887 | ... | ... | 128.2 | 0 | 128.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.0163 |
| -0.290638 | ... | ... | 123.2 | 0 | 123.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.016202 |
| -0.287268 | ... | ... | 118.2 | 0 | 118.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.0161 |
| -0.28377 | ... | ... | 113.2 | 0 | 113.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.015993 |
| -0.280136 | ... | ... | 108.2 | 0 | 108.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.015879 |
| -0.276358 | ... | ... | 103.2 | 0 | 103.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.01576 |
| -0.272424 | ... | ... | 98.2 | 0 | 98.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.015635 |
| -0.268321 | ... | ... | 93.2 | 0 | 93.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.015503 |
| -0.264035 | ... | ... | 88.2 | 0 | 88.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.015365 |
| -0.259548 | ... | ... | 83.2 | 0 | 83.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.015217 |
| -0.254839 | ... | ... | 78.2 | 0 | 78.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.015059 |
| -0.249883 | ... | ... | 73.2 | 0 | 73.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.014892 |
| -0.244648 | ... | ... | 68.2 | 0 | 68.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.014712 |
| -0.239098 | ... | ... | 63.2 | 0 | 63.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.014518 |
| -0.233185 | ... | ... | 58.2 | 0 | 58.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.01431 |
| -0.226852 | ... | ... | 53.2 | 0 | 53.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.01408 |
| -0.220024 | ... | ... | 48.2 | 0 | 48.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.013831 |
| -0.212603 | ... | ... | 43.2 | 0 | 43.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.013551 |
| -0.204457 | ... | ... | 38.2 | 0 | 38.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.013239 |
| -0.199134 | ... | ... | 33.3 | 0 | 33.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.02249 |
| -0.188701 | ... | ... | 28.3 | 0 | 28.3 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.021695 |
| -0.185054 | ... | ... | 25.3 | 0 | 25.3 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.021147 |
| -0.182527 | ... | ... | 24.3 | 0 | 24.3 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.02095 |
| -0.179912 | ... | ... | 23.3 | 0 | 23.3 | 28000 | 0.2 | 0 | 0.2 | ... | ... | -0.028425 |
| -0.180376 | ... | ... | 22.4 | 0 | 22.4 | 28100 | 0.2 | 0 | 0.2 | ... | ... | -0.028114 |
| -0.17752 | ... | ... | 21.4 | 0 | 21.4 | 28200 | 0.2 | 0 | 0.2 | ... | ... | -0.027789 |
| -0.177589 | ... | ... | 20.4 | 0 | 20.4 | 28300 | 0.2 | 0 | 0.2 | ... | ... | -0.034162 |
| -0.174452 | ... | ... | 19.4 | 0 | 19.4 | 28400 | 0.3 | 0 | 0.3 | ... | ... | -0.039837 |
| -0.174077 | ... | ... | 18.5 | 0 | 18.5 | 28500 | 0.3 | 0 | 0.3 | ... | ... | -0.044915 |
| -0.173421 | ... | ... | 17.5 | 0 | 17.5 | 28600 | 0.4 | 0 | 0.4 | ... | ... | -0.049457 |
| -0.175173 | ... | ... | 16.6 | 0 | 16.6 | 28700 | 0.4 | 0 | 0.4 | ... | ... | -0.0535 |
| -0.176422 | ... | ... | 15.7 | 0 | 15.7 | 28800 | 0.5 | 0 | 0.5 | ... | ... | -0.061523 |
| -0.17715 | ... | ... | 14.8 | 0 | 14.8 | 28900 | 0.6 | 0 | 0.6 | ... | ... | -0.068429 |
| -0.177331 | ... | ... | 13.9 | 0 | 13.9 | 29000 | 0.8 | 0 | 0.8 | ... | ... | -0.077976 |
| -0.179259 | ... | ... | 13.1 | 0 | 13.1 | 29100 | 0.9 | 0 | 0.9 | ... | ... | -0.085965 |
| -0.182608 | ... | ... | 12.3 | 0 | 12.3 | 29200 | 1.1 | 0 | 1.1 | ... | ... | -0.092544 |
| -0.184943 | ... | ... | 11.5 | 0 | 11.5 | 29300 | 1.3 | 0 | 1.3 | ... | ... | -0.100545 |
| -0.188269 | ... | ... | 10.7 | 0 | 10.7 | 29400 | 1.5 | 0 | 1.5 | ... | ... | -0.109303 |
| -0.190362 | ... | ... | 10 | 0 | 10 | 29500 | 1.8 | 0 | 1.8 | ... | ... | -0.116005 |
| -0.193063 | ... | ... | 9.3 | 0 | 9.3 | 29600 | 2.1 | 0 | 2.1 | ... | ... | -0.122867 |
| -0.19434 | ... | ... | 8.6 | 0 | 8.6 | 29700 | 2.4 | 0 | 2.4 | ... | ... | -0.127542 |
| -0.19591 | ... | ... | 7.9 | 0 | 7.9 | 29800 | 2.8 | 0 | 2.8 | ... | ... | -0.133762 |
| -0.197598 | ... | ... | 7.3 | 0 | 7.3 | 29900 | 3.1 | 0 | 3.1 | ... | ... | -0.135746 |
| -0.199277 | ... | ... | 6.8 | 0 | 6.8 | 30000 | 3.6 | 0 | 3.6 | ... | ... | -0.138814 |
| -0.199217 | ... | ... | 6.2 | 0 | 6.2 | 30100 | 4 | 0 | 4 | ... | ... | -0.139381 |
| -0.199066 | ... | ... | 5.7 | 0 | 5.7 | 30200 | 4.5 | 0 | 4.5 | ... | ... | -0.139104 |
| -0.198823 | ... | ... | 5.3 | 0 | 5.3 | 30300 | 5.1 | 0 | 5.1 | ... | ... | -0.137986 |
| -0.196835 | ... | ... | 4.8 | 0 | 4.8 | 30400 | 5.6 | 0 | 5.6 | ... | ... | -0.134354 |
| -0.194838 | ... | ... | 4.4 | 0 | 4.4 | 30500 | 6.2 | 0 | 6.2 | ... | ... | -0.129966 |
| -0.192958 | ... | ... | 4.1 | 0 | 4.1 | 30600 | 6.9 | 0 | 6.9 | ... | ... | -0.125009 |
| -0.170434 | 3.2 | 3.2 | 3.7 | -0.5 | 3.2 | 30700 | 7.5 | 0 | 7.5 | ... | ... | -0.117623 |
| -0.186391 | ... | ... | 3.4 | 0 | 3.4 | 30800 | 8.2 | 0 | 8.2 | ... | ... | -0.109963 |
| -0.183897 | ... | ... | 3.2 | 0 | 3.2 | 30900 | 8.9 | 0 | 8.9 | ... | ... | -0.099849 |
| -0.155798 | 2.4 | 2.4 | 2.9 | -0.5 | 2.4 | 31000 | 9.7 | 0 | 9.7 | ... | ... | -0.089862 |
| -0.175123 | ... | ... | 2.7 | 0 | 2.7 | 31100 | 10.5 | 0 | 10.5 | ... | ... | -0.080589 |
| -0.171213 | ... | ... | 2.5 | 0 | 2.5 | 31200 | 11.2 | 0 | 11.2 | ... | ... | -0.065439 |
| -0.166253 | ... | ... | 2.3 | 0 | 2.3 | 31300 | 12 | 0 | 12 | ... | ... | -0.050733 |
| -0.160231 | ... | ... | 2.1 | 0 | 2.1 | 31400 | 12.9 | 0 | 12.9 | ... | ... | -0.037377 |
| -0.155922 | ... | ... | 1.9 | 0 | 1.9 | 31500 | 13.7 | 0 | 13.7 | ... | ... | -0.020224 |
| 0 | ... | ... | ... | ... | ... | 31600 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 31700 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 31800 | ... | ... | ... | ... | ... | 0 |
| -0.132654 | ... | ... | 1.3 | 0 | 1.3 | 32000 | 18.1 | 0 | 18.1 | ... | ... | 0.001827 |
| -0.114336 | ... | ... | 1 | 0 | 1 | 32500 | 22.8 | 0 | 22.8 | ... | ... | 0.002318 |
| -0.101897 | ... | ... | 0.8 | 0 | 0.8 | 33000 | 27.5 | 0 | 27.5 | ... | ... | 0.002809 |
| -0.084739 | ... | ... | 0.6 | 0 | 0.6 | 33500 | 32.4 | 0 | 32.4 | ... | ... | 0.0033 |
| -0.075532 | ... | ... | 0.5 | 0 | 0.5 | 34000 | 37.2 | 0 | 37.2 | ... | ... | 0.003791 |
| -0.064252 | ... | ... | 0.4 | 0 | 0.4 | 34500 | 42.2 | 0 | 42.2 | ... | ... | 0.004282 |
| -0.058494 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 47.1 | 0 | 47.1 | ... | ... | 0.004773 |
| -0.059786 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 52.1 | 0 | 52.1 | ... | ... | 0.005264 |
| -0.052858 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 57 | 0 | 57 | ... | ... | 0.005755 |
| -0.053783 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 62 | 0 | 62 | ... | ... | 0.006246 |
| -0.045773 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 67 | 0 | 67 | ... | ... | 0.006737 |
| -0.036852 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 37500 | 72 | 0 | 72 | ... | ... | 0.007228 |
| -0.047034 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 76.9 | 0 | 76.9 | ... | ... | 0.007719 |
| -0.027135 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 38500 | 81.9 | 0 | 81.9 | ... | ... | 0.00821 |
| -0.038171 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 86.9 | 0 | 86.9 | ... | ... | 0.008702 |
| -0.027684 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 91.9 | 0 | 91.9 | ... | ... | 0.009193 |
| -0.027939 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 96.9 | 0 | 96.9 | ... | ... | 0.009684 |
| -0.028181 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 101.9 | 0 | 101.9 | ... | ... | 0.010175 |
| -0.028409 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 106.8 | 0 | 106.8 | ... | ... | 0.010666 |
| -0.016062 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 111.8 | 0 | 111.8 | ... | ... | 0.011157 |
| -0.016172 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 116.8 | 0 | 116.8 | ... | ... | 0.011648 |
| -0.016277 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 121.8 | 0 | 121.8 | ... | ... | 0.012139 |
| -0.016376 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 126.8 | 0 | 126.8 | ... | ... | 0.01263 |
| -0.016472 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 131.8 | 0 | 131.8 | ... | ... | 0.013121 |
| -0.016565 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.8 | 0 | 136.8 | ... | ... | 0.013612 |
| -0.016656 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 141.8 | 0 | 141.8 | ... | ... | 0.014103 |
| -0.016742 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.8 | 0 | 146.8 | ... | ... | 0.014594 |
| 0 | ... | ... | ... | ... | ... | 45500 | ... | ... | ... | ... | ... | 0 |
| -0.016907 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.8 | 0 | 156.8 | ... | ... | 0.015576 |
| -0.017063 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.8 | 0 | 166.8 | ... | ... | 0.016558 |
| -0.017207 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.8 | 0 | 176.8 | ... | ... | 0.017541 |
| -0.017346 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 186.8 | 0 | 186.8 | ... | ... | 0.018523 |
| -0.017478 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 196.8 | 0 | 196.8 | ... | ... | 0.019505 |
| -0.017601 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 206.8 | 0 | 206.8 | ... | ... | 0.020487 |
| -0.01772 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 216.8 | 0 | 216.8 | ... | ... | 0.021469 |
| -0.017834 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 226.8 | 0 | 226.8 | ... | ... | 0.022451 |
| -0.017942 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 236.8 | 0 | 236.8 | ... | ... | 0.023433 |
| -0.018046 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 246.8 | 0 | 246.8 | ... | ... | 0.024415 |
| -0.018146 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 256.8 | 0 | 256.8 | ... | ... | 0.025397 |
| -0.018242 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 266.8 | 0 | 266.8 | ... | ... | 0.02638 |
| -0.018333 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 276.8 | 0 | 276.8 | ... | ... | 0.027362 |
| -0.018421 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 286.8 | 0 | 286.8 | ... | ... | 0.028344 |
| -0.018508 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 296.8 | 0 | 296.8 | ... | ... | 0.029326 |
| -0.018593 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 306.8 | 0 | 306.8 | ... | ... | 0.030308 |
| -0.018672 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 316.8 | 0 | 316.8 | ... | ... | 0.03129 |
| -0.018749 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 326.8 | 0 | 326.8 | ... | ... | 0.032272 |
| -0.018825 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 336.8 | 0 | 336.8 | ... | ... | 0.033254 |
| -0.018898 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 346.8 | 0 | 346.8 | ... | ... | 0.034236 |
| -0.01897 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 356.8 | 0 | 356.8 | ... | ... | 0.035219 |
| -0.019038 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 366.8 | 0 | 366.8 | ... | ... | 0.036201 |
| -0.019104 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 376.8 | 0 | 376.8 | ... | ... | 0.037183 |
| -0.019168 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 386.8 | 0 | 386.8 | ... | ... | 0.038165 |
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.