Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.85019 | ... | ... | 233.6 | 0 | 233.6 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.023884 |
| -0.852248 | ... | ... | 223.6 | 0 | 223.6 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.023816 |
| -0.851046 | ... | ... | 213.6 | 0 | 213.6 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.023721 |
| -0.847295 | ... | ... | 203.6 | 0 | 203.6 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.023608 |
| -0.841454 | ... | ... | 193.6 | 0 | 193.6 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.023473 |
| -0.833826 | ... | ... | 183.6 | 0 | 183.6 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.023322 |
| -0.824609 | ... | ... | 173.6 | 0 | 173.6 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.023153 |
| -0.813924 | ... | ... | 163.6 | 0 | 163.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.022967 |
| -0.808053 | ... | ... | 158.6 | 0 | 158.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.022866 |
| -0.801836 | ... | ... | 153.6 | 0 | 153.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.022763 |
| -0.795273 | ... | ... | 148.6 | 0 | 148.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.022654 |
| -0.788363 | ... | ... | 143.6 | 0 | 143.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.022539 |
| -0.781101 | ... | ... | 138.6 | 0 | 138.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.022419 |
| -0.77348 | ... | ... | 133.6 | 0 | 133.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.022296 |
| -0.765491 | ... | ... | 128.6 | 0 | 128.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.022165 |
| -0.75712 | ... | ... | 123.6 | 0 | 123.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.022029 |
| -0.748355 | ... | ... | 118.6 | 0 | 118.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.021887 |
| -0.739173 | ... | ... | 113.6 | 0 | 113.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.021737 |
| -0.729556 | ... | ... | 108.6 | 0 | 108.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.021578 |
| -0.719474 | ... | ... | 103.6 | 0 | 103.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.021413 |
| -0.7089 | ... | ... | 98.6 | 0 | 98.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.021238 |
| -0.697793 | ... | ... | 93.6 | 0 | 93.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.021054 |
| -0.686112 | ... | ... | 88.6 | 0 | 88.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.02086 |
| -0.673803 | ... | ... | 83.6 | 0 | 83.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.020651 |
| -0.660812 | ... | ... | 78.6 | 0 | 78.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.020432 |
| -0.647061 | ... | ... | 73.6 | 0 | 73.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.020195 |
| -0.632463 | ... | ... | 68.6 | 0 | 68.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.019941 |
| -0.616918 | ... | ... | 63.6 | 0 | 63.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.019666 |
| -0.60029 | ... | ... | 58.6 | 0 | 58.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.019371 |
| -0.582421 | ... | ... | 53.6 | 0 | 53.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.019043 |
| -0.563104 | ... | ... | 48.6 | 0 | 48.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.018685 |
| -0.542078 | ... | ... | 43.6 | 0 | 43.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.018285 |
| -0.518987 | ... | ... | 38.6 | 0 | 38.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.017831 |
| -0.496982 | ... | ... | 33.7 | 0 | 33.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.01731 |
| -0.467911 | ... | ... | 28.7 | 0 | 28.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.028998 |
| -0.448501 | ... | ... | 25.7 | 0 | 25.7 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.028177 |
| -0.444877 | ... | ... | 24.7 | 0 | 24.7 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.02788 |
| -0.43775 | ... | ... | 23.7 | 0 | 23.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.027569 |
| -0.43039 | ... | ... | 22.7 | 0 | 22.7 | 28100 | 0.2 | 0 | 0.2 | ... | ... | -0.037245 |
| -0.425863 | ... | ... | 21.8 | 0 | 21.8 | 28200 | 0.2 | 0 | 0.2 | ... | ... | -0.036746 |
| -0.41793 | ... | ... | 20.8 | 0 | 20.8 | 28300 | 0.2 | 0 | 0.2 | ... | ... | -0.03622 |
| -0.409702 | ... | ... | 19.8 | 0 | 19.8 | 28400 | 0.2 | 0 | 0.2 | ... | ... | -0.044299 |
| -0.404084 | ... | ... | 18.8 | 0 | 18.8 | 28500 | 0.2 | 0 | 0.2 | ... | ... | -0.043535 |
| -0.395135 | ... | ... | 17.8 | 0 | 17.8 | 28600 | 0.3 | 0 | 0.3 | ... | ... | -0.050388 |
| -0.388624 | ... | ... | 16.9 | 0 | 16.9 | 28700 | 0.3 | 0 | 0.3 | ... | ... | -0.049328 |
| -0.003419 | 11 | 11 | 15.9 | -4.9 | 11 | 28800 | 0.4 | 0 | 0.4 | ... | ... | -0.061476 |
| -0.37666 | ... | ... | 15 | 0 | 15 | 28900 | 0.8 | 0.4 | 0.4 | 0.8 | 0.8 | -0.106828 |
| -0.370991 | ... | ... | 14.1 | 0 | 14.1 | 29000 | 0.9 | 0.4 | 0.5 | 0.9 | 0.9 | -0.112069 |
| -0.367094 | ... | ... | 13.3 | 0 | 13.3 | 29100 | 1.2 | 0.5 | 0.7 | 1.2 | 1.1 | -0.1276 |
| -0.362213 | ... | ... | 12.4 | 0 | 12.4 | 29200 | 1.4 | 0.6 | 0.8 | 1.4 | 1.4 | -0.139778 |
| -0.356278 | ... | ... | 11.6 | 0 | 11.6 | 29300 | 1.7 | 0.7 | 1 | 1.7 | 1.7 | -0.152051 |
| -0.351615 | ... | ... | 10.8 | 0 | 10.8 | 29400 | 2.4 | 1.2 | 1.2 | 2.4 | 2.4 | -0.183183 |
| -0.347989 | ... | ... | 10 | 0 | 10 | 29500 | 2.4 | 1 | 1.4 | 2.6 | 2.4 | -0.169497 |
| -0.342864 | ... | ... | 9.3 | 0 | 9.3 | 29600 | 2.8 | 1.1 | 1.7 | 2.8 | 2.8 | -0.177098 |
| -0.338434 | ... | ... | 8.6 | 0 | 8.6 | 29700 | 2 | 0 | 2 | ... | ... | -0.123799 |
| -0.197873 | 4.9 | 4.9 | 7.9 | -3 | 4.9 | 29800 | 3.7 | 1.4 | 2.3 | 4.4 | 3.7 | -0.188775 |
| -0.330992 | ... | ... | 7.3 | 0 | 7.3 | 29900 | 2.7 | 0 | 2.7 | ... | ... | -0.122455 |
| -0.193349 | 4 | 3.7 | 6.7 | -2.9 | 3.8 | 30000 | 5 | 1.9 | 3.1 | 5.5 | 4.5 | -0.202444 |
| -0.195299 | 3.5 | 3.3 | 6.2 | -2.7 | 3.5 | 30100 | 3.6 | 0 | 3.6 | ... | ... | -0.103889 |
| -0.196656 | 3.2 | 3 | 5.7 | -2.5 | 3.2 | 30200 | 6.2 | 2.2 | 4.1 | 6.2 | 6.2 | -0.198944 |
| -0.195295 | 2.9 | 2.8 | 5.2 | -2.3 | 2.9 | 30300 | 4.6 | 0 | 4.6 | ... | ... | -0.06184 |
| -0.191297 | 2.6 | 2.6 | 4.7 | -2.2 | 2.6 | 30400 | 5.1 | 0 | 5.1 | ... | ... | -0.020244 |
| -0.187529 | 2.4 | 2.2 | 4.3 | -2 | 2.3 | 30500 | 5.7 | 0 | 5.7 | ... | ... | 0.000593 |
| -0.184513 | 2.1 | 2.1 | 3.9 | -1.8 | 2.1 | 30600 | 6.3 | 0 | 6.3 | ... | ... | 0.000692 |
| -0.277145 | ... | ... | 3.6 | 0 | 3.6 | 30700 | 7 | 0 | 7 | ... | ... | 0.00079 |
| -0.269756 | ... | ... | 3.3 | 0 | 3.3 | 30800 | 7.7 | 0 | 7.7 | ... | ... | 0.000889 |
| -0.260519 | ... | ... | 3 | 0 | 3 | 30900 | 8.4 | 0 | 8.4 | ... | ... | 0.000988 |
| -0.252569 | ... | ... | 2.7 | 0 | 2.7 | 31000 | 9.1 | 0 | 9.1 | ... | ... | 0.001087 |
| -0.242967 | ... | ... | 2.5 | 0 | 2.5 | 31100 | 9.9 | 0 | 9.9 | ... | ... | 0.001186 |
| -0.235217 | ... | ... | 2.3 | 0 | 2.3 | 31200 | 10.6 | 0 | 10.6 | ... | ... | 0.001284 |
| -0.22608 | ... | ... | 2.1 | 0 | 2.1 | 31300 | 11.4 | 0 | 11.4 | ... | ... | 0.001383 |
| -0.131267 | 1 | 0.9 | 1.9 | -1 | 0.9 | 31400 | 12.3 | 0 | 12.3 | ... | ... | 0.001482 |
| -0.207634 | ... | ... | 1.7 | 0 | 1.7 | 31500 | 13.1 | 0 | 13.1 | ... | ... | 0.001581 |
| -0.12548 | 0.8 | 0.8 | 1.6 | -0.8 | 0.8 | 31600 | 14 | 0 | 14 | ... | ... | 0.00168 |
| -0.188554 | ... | ... | 1.4 | 0 | 1.4 | 31700 | 14.8 | 0 | 14.8 | ... | ... | 0.001778 |
| -0.182143 | ... | ... | 1.3 | 0 | 1.3 | 31800 | 15.7 | 0 | 15.7 | ... | ... | 0.001877 |
| 0 | ... | ... | ... | ... | ... | 31900 | ... | ... | ... | ... | ... | 0 |
| -0.167109 | ... | ... | 1.1 | 0 | 1.1 | 32000 | 17.5 | 0 | 17.5 | ... | ... | 0.002075 |
| -0.093224 | 0.5 | 0.5 | 0.8 | -0.4 | 0.5 | 32500 | 22.2 | 0 | 22.2 | ... | ... | 0.002569 |
| -0.120691 | ... | ... | 0.6 | 0 | 0.6 | 33000 | 27 | 0 | 27 | ... | ... | 0.003063 |
| -0.101263 | ... | ... | 0.5 | 0 | 0.5 | 33500 | 31.8 | 0 | 31.8 | ... | ... | 0.003557 |
| -0.086384 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 36.7 | 0 | 36.7 | ... | ... | 0.004051 |
| -0.033106 | 0.1 | 0.1 | 0.3 | -0.2 | 0.1 | 34500 | 41.7 | 0 | 41.7 | ... | ... | 0.004545 |
| -0.046755 | 0.2 | 0.2 | 0.3 | -0.2 | 0.2 | 35000 | 46.7 | 0 | 46.7 | ... | ... | 0.005039 |
| -0.071398 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 51.6 | 0 | 51.6 | ... | ... | 0.005533 |
| -0.048458 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 56.6 | 0 | 56.6 | ... | ... | 0.006027 |
| -0.049211 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 61.5 | 0 | 61.5 | ... | ... | 0.006521 |
| -0.049915 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 66.5 | 0 | 66.5 | ... | ... | 0.007015 |
| -0.050572 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 71.5 | 0 | 71.5 | ... | ... | 0.007509 |
| -0.036799 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 76.5 | 0 | 76.5 | ... | ... | 0.008003 |
| -0.037196 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 81.5 | 0 | 81.5 | ... | ... | 0.008497 |
| -0.037569 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 86.5 | 0 | 86.5 | ... | ... | 0.00899 |
| -0.021328 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 91.4 | 0 | 91.4 | ... | ... | 0.009484 |
| -0.021503 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 96.4 | 0 | 96.4 | ... | ... | 0.009978 |
| -0.021669 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 101.4 | 0 | 101.4 | ... | ... | 0.010472 |
| -0.021825 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 106.4 | 0 | 106.4 | ... | ... | 0.010966 |
| -0.021978 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 111.4 | 0 | 111.4 | ... | ... | 0.01146 |
| -0.022126 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 116.4 | 0 | 116.4 | ... | ... | 0.011954 |
| -0.022264 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 121.4 | 0 | 121.4 | ... | ... | 0.012448 |
| -0.022397 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 126.4 | 0 | 126.4 | ... | ... | 0.012942 |
| -0.022525 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 131.4 | 0 | 131.4 | ... | ... | 0.013436 |
| -0.022652 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.4 | 0 | 136.4 | ... | ... | 0.01393 |
| -0.022772 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 141.4 | 0 | 141.4 | ... | ... | 0.014424 |
| -0.022888 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.4 | 0 | 146.4 | ... | ... | 0.014918 |
| -0.023 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 151.4 | 0 | 151.4 | ... | ... | 0.015412 |
| -0.02311 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.4 | 0 | 156.4 | ... | ... | 0.015906 |
| -0.023317 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.4 | 0 | 166.4 | ... | ... | 0.016894 |
| -0.023513 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.4 | 0 | 176.4 | ... | ... | 0.017882 |
| -0.023701 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 186.4 | 0 | 186.4 | ... | ... | 0.01887 |
| -0.023877 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 196.4 | 0 | 196.4 | ... | ... | 0.019858 |
| -0.024043 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 206.4 | 0 | 206.4 | ... | ... | 0.020846 |
| -0.024203 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 216.4 | 0 | 216.4 | ... | ... | 0.021834 |
| -0.024357 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 226.4 | 0 | 226.4 | ... | ... | 0.022822 |
| -0.024502 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 236.4 | 0 | 236.4 | ... | ... | 0.02381 |
| -0.024643 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 246.4 | 0 | 246.4 | ... | ... | 0.024798 |
| -0.024779 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 256.4 | 0 | 256.4 | ... | ... | 0.025786 |
| -0.024908 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 266.4 | 0 | 266.4 | ... | ... | 0.026774 |
| -0.025031 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 276.4 | 0 | 276.4 | ... | ... | 0.027762 |
| -0.02515 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 286.4 | 0 | 286.4 | ... | ... | 0.02875 |
| -0.025268 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 296.4 | 0 | 296.4 | ... | ... | 0.029738 |
| -0.025382 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 306.4 | 0 | 306.4 | ... | ... | 0.030726 |
| -0.025489 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 316.4 | 0 | 316.4 | ... | ... | 0.031714 |
| -0.025594 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 326.4 | 0 | 326.4 | ... | ... | 0.032702 |
| -0.025696 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 336.4 | 0 | 336.4 | ... | ... | 0.03369 |
| -0.025796 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 346.4 | 0 | 346.4 | ... | ... | 0.034678 |
| -0.025892 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 356.4 | 0 | 356.4 | ... | ... | 0.035666 |
| -0.025984 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 366.4 | 0 | 366.4 | ... | ... | 0.036654 |
| -0.026073 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 376.4 | 0 | 376.4 | ... | ... | 0.037641 |
| -0.026161 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 386.4 | 0 | 386.4 | ... | ... | 0.038629 |
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.