Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.144338 | ... | ... | 223.6 | 0 | 223.6 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.014543 |
| -0.142656 | ... | ... | 213.6 | 0 | 213.6 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.014498 |
| -0.140637 | ... | ... | 203.6 | 0 | 203.6 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.014437 |
| -0.138357 | ... | ... | 193.6 | 0 | 193.6 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.014363 |
| -0.135867 | ... | ... | 183.6 | 0 | 183.6 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.014277 |
| -0.133202 | ... | ... | 173.6 | 0 | 173.6 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.01418 |
| -0.130381 | ... | ... | 163.6 | 0 | 163.6 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.014073 |
| -0.127423 | ... | ... | 153.6 | 0 | 153.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.013953 |
| -0.125893 | ... | ... | 148.6 | 0 | 148.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.013889 |
| -0.124333 | ... | ... | 143.6 | 0 | 143.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.013823 |
| -0.12274 | ... | ... | 138.6 | 0 | 138.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.013752 |
| -0.121114 | ... | ... | 133.6 | 0 | 133.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.01368 |
| -0.119457 | ... | ... | 128.6 | 0 | 128.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.013604 |
| -0.117766 | ... | ... | 123.6 | 0 | 123.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.013523 |
| -0.116041 | ... | ... | 118.6 | 0 | 118.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.013439 |
| -0.11428 | ... | ... | 113.6 | 0 | 113.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.013352 |
| -0.112482 | ... | ... | 108.6 | 0 | 108.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.013259 |
| -0.110643 | ... | ... | 103.6 | 0 | 103.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.013162 |
| -0.108762 | ... | ... | 98.6 | 0 | 98.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.01306 |
| -0.106834 | ... | ... | 93.6 | 0 | 93.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.012952 |
| -0.104857 | ... | ... | 88.6 | 0 | 88.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.012839 |
| -0.102824 | ... | ... | 83.6 | 0 | 83.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.012719 |
| -0.10073 | ... | ... | 78.6 | 0 | 78.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.012589 |
| -0.098568 | ... | ... | 73.6 | 0 | 73.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.012454 |
| -0.096327 | ... | ... | 68.6 | 0 | 68.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.012307 |
| -0.093999 | ... | ... | 63.6 | 0 | 63.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.01215 |
| -0.091567 | ... | ... | 58.6 | 0 | 58.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.01198 |
| -0.089014 | ... | ... | 53.6 | 0 | 53.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.011795 |
| -0.086319 | ... | ... | 48.6 | 0 | 48.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.011593 |
| -0.083448 | ... | ... | 43.6 | 0 | 43.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.011368 |
| -0.080363 | ... | ... | 38.6 | 0 | 38.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.011118 |
| -0.081423 | ... | ... | 33.7 | 0 | 33.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.010833 |
| -0.077496 | ... | ... | 28.7 | 0 | 28.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.0183 |
| -0.076919 | ... | ... | 23.7 | 0 | 23.7 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.024076 |
| -0.081704 | ... | ... | 18.9 | 0 | 18.9 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.03834 |
| -0.093518 | ... | ... | 14.2 | 0 | 14.2 | 28000 | 0.6 | 0 | 0.6 | ... | ... | -0.057811 |
| -0.096268 | ... | ... | 13.3 | 0 | 13.3 | 28100 | 0.7 | 0 | 0.7 | ... | ... | -0.062889 |
| -0.098457 | ... | ... | 12.4 | 0 | 12.4 | 28200 | 0.9 | 0 | 0.9 | ... | ... | -0.070064 |
| -0.104547 | ... | ... | 11.6 | 0 | 11.6 | 28300 | 1 | 0 | 1 | ... | ... | -0.076039 |
| -0.10742 | ... | ... | 10.8 | 0 | 10.8 | 28400 | 1.2 | 0 | 1.2 | 1.2 | 1.2 | -0.083278 |
| -0.113344 | ... | ... | 10 | 0 | 10 | 28500 | 1.4 | 0 | 1.4 | ... | ... | -0.089065 |
| -0.117914 | ... | ... | 9.3 | 0 | 9.3 | 28600 | 1.7 | 0 | 1.7 | ... | ... | -0.095467 |
| -0.121162 | ... | ... | 8.5 | 0 | 8.5 | 28700 | 2 | 0 | 2 | ... | ... | -0.102056 |
| -0.126317 | ... | ... | 7.9 | 0 | 7.9 | 28800 | 2.3 | 0 | 2.3 | ... | ... | -0.106817 |
| -0.129812 | ... | ... | 7.2 | 0 | 7.2 | 28900 | 2.6 | 0 | 2.6 | ... | ... | -0.111403 |
| -0.133149 | ... | ... | 6.6 | 0 | 6.6 | 29000 | 3 | 0 | 3 | ... | ... | -0.115581 |
| -0.13619 | ... | ... | 6.1 | 0 | 6.1 | 29100 | 3.5 | 0.1 | 3.5 | 3.5 | 3.5 | -0.12063 |
| -0.137465 | ... | ... | 5.5 | 0 | 5.5 | 29200 | 3.9 | 0 | 3.9 | ... | ... | -0.120793 |
| -0.138372 | ... | ... | 5 | 0 | 5 | 29300 | 4.5 | 0.1 | 4.4 | 4.5 | 4.5 | -0.124539 |
| -0.138907 | ... | ... | 4.6 | 0 | 4.6 | 29400 | 5.1 | 0.1 | 5 | 5.1 | 5.1 | -0.124927 |
| -0.14054 | 4.2 | 4.2 | 4.2 | 0.1 | 4.2 | 29500 | 5.6 | 0 | 5.6 | ... | ... | -0.121962 |
| -0.139133 | ... | ... | 3.8 | 0 | 3.8 | 29600 | 6.2 | 0 | 6.2 | ... | ... | -0.12138 |
| -0.137592 | ... | ... | 3.5 | 0 | 3.5 | 29700 | 6.9 | 0 | 6.9 | ... | ... | -0.119041 |
| -0.134507 | ... | ... | 3.1 | 0 | 3.1 | 29800 | 7.5 | 0 | 7.5 | ... | ... | -0.114936 |
| -0.131526 | ... | ... | 2.8 | 0 | 2.8 | 29900 | 8.2 | 0 | 8.2 | ... | ... | -0.110769 |
| -0.12889 | 2.6 | 2.6 | 2.6 | 0 | 2.6 | 30000 | 9 | 0 | 9 | ... | ... | -0.106826 |
| -0.12502 | ... | ... | 2.3 | 0 | 2.3 | 30100 | 9.7 | 0 | 9.7 | ... | ... | -0.101438 |
| -0.121887 | ... | ... | 2.1 | 0 | 2.1 | 30200 | 10.5 | 0 | 10.5 | ... | ... | -0.09674 |
| -0.11773 | 1.9 | 1.9 | 1.9 | 0 | 1.9 | 30300 | 11.3 | 0 | 11.3 | ... | ... | -0.090807 |
| -0.112531 | ... | ... | 1.7 | 0 | 1.7 | 30400 | 12.1 | 0 | 12.1 | ... | ... | -0.083571 |
| -0.108656 | ... | ... | 1.6 | 0 | 1.6 | 30500 | 13 | 0 | 13 | ... | ... | -0.077734 |
| -0.103983 | ... | ... | 1.4 | 0 | 1.4 | 30600 | 13.8 | 0 | 13.8 | ... | ... | -0.070848 |
| -0.101177 | ... | ... | 1.3 | 0 | 1.3 | 30700 | 14.7 | 0 | 14.7 | ... | ... | -0.062813 |
| -0.095016 | ... | ... | 1.2 | 0 | 1.2 | 30800 | 15.6 | 0 | 15.6 | ... | ... | -0.057129 |
| -0.091007 | ... | ... | 1.1 | 0 | 1.1 | 30900 | 16.5 | 0 | 16.5 | ... | ... | -0.050651 |
| -0.089606 | ... | ... | 1 | 0 | 1 | 31000 | 17.4 | 0 | 17.4 | ... | ... | -0.043281 |
| -0.084676 | ... | ... | 0.9 | 0 | 0.9 | 31100 | 18.3 | 0 | 18.3 | ... | ... | -0.034847 |
| -0.079178 | ... | ... | 0.8 | 0 | 0.8 | 31200 | 19.2 | 0 | 19.2 | ... | ... | -0.030398 |
| -0.076765 | ... | ... | 0.8 | 0 | 0.8 | 31300 | 20.2 | 0 | 20.2 | ... | ... | -0.025467 |
| -0.074101 | ... | ... | 0.7 | 0 | 0.7 | 31400 | 21.1 | 0 | 21.1 | ... | ... | -0.013411 |
| -0.063087 | 0.6 | 0.6 | 0.7 | -0.1 | 0.6 | 31500 | 22 | 0 | 22 | ... | ... | -0.006061 |
| -0.062157 | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 32000 | 26.9 | 0 | 26.9 | ... | ... | 0.002669 |
| -0.054986 | ... | ... | 0.4 | 0 | 0.4 | 32500 | 31.8 | 0 | 31.8 | ... | ... | 0.003164 |
| -0.045784 | ... | ... | 0.3 | 0 | 0.3 | 33000 | 36.7 | 0 | 36.7 | ... | ... | 0.003658 |
| -0.047147 | ... | ... | 0.3 | 0 | 0.3 | 33500 | 41.6 | 0 | 41.6 | ... | ... | 0.004152 |
| -0.041986 | ... | ... | 0.3 | 0 | 0.3 | 34000 | 46.6 | 0 | 46.6 | ... | ... | 0.004647 |
| -0.036022 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 51.6 | 0 | 51.6 | ... | ... | 0.005141 |
| -0.03672 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 56.6 | 0 | 56.6 | ... | ... | 0.005635 |
| -0.029697 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 61.5 | 0 | 61.5 | ... | ... | 0.00613 |
| -0.030151 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 66.5 | 0 | 66.5 | ... | ... | 0.006624 |
| -0.030575 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 71.5 | 0 | 71.5 | ... | ... | 0.007118 |
| -0.022277 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 76.5 | 0 | 76.5 | ... | ... | 0.007613 |
| -0.02253 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 81.5 | 0 | 81.5 | ... | ... | 0.008107 |
| -0.022771 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 86.4 | 0 | 86.4 | ... | ... | 0.008601 |
| -0.012941 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 91.4 | 0 | 91.4 | ... | ... | 0.009096 |
| -0.013052 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 96.4 | 0 | 96.4 | ... | ... | 0.00959 |
| -0.013158 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 101.4 | 0 | 101.4 | ... | ... | 0.010084 |
| -0.013258 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 106.4 | 0 | 106.4 | ... | ... | 0.010579 |
| -0.013352 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 111.4 | 0 | 111.4 | ... | ... | 0.011073 |
| -0.013445 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 116.4 | 0 | 116.4 | ... | ... | 0.011567 |
| -0.013535 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 121.4 | 0 | 121.4 | ... | ... | 0.012061 |
| -0.013618 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 126.4 | 0 | 126.4 | ... | ... | 0.012556 |
| -0.013699 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 131.4 | 0 | 131.4 | ... | ... | 0.01305 |
| -0.013777 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 136.4 | 0 | 136.4 | ... | ... | 0.013544 |
| -0.013854 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 141.4 | 0 | 141.4 | ... | ... | 0.014039 |
| -0.013926 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 146.4 | 0 | 146.4 | ... | ... | 0.014533 |
| -0.013996 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 151.4 | 0 | 151.4 | ... | ... | 0.015027 |
| -0.014065 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 156.4 | 0 | 156.4 | ... | ... | 0.015522 |
| -0.014196 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 166.4 | 0 | 166.4 | ... | ... | 0.01651 |
| -0.014317 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 176.4 | 0 | 176.4 | ... | ... | 0.017499 |
| -0.014434 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 186.4 | 0 | 186.4 | ... | ... | 0.018488 |
| -0.014545 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 196.4 | 0 | 196.4 | ... | ... | 0.019476 |
| -0.014648 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 206.4 | 0 | 206.4 | ... | ... | 0.020465 |
| -0.014748 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 216.4 | 0 | 216.4 | ... | ... | 0.021454 |
| -0.014843 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 226.4 | 0 | 226.4 | ... | ... | 0.022442 |
| -0.014933 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 236.4 | 0 | 236.4 | ... | ... | 0.023431 |
| -0.01502 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 246.4 | 0 | 246.4 | ... | ... | 0.02442 |
| -0.015105 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 256.4 | 0 | 256.4 | ... | ... | 0.025408 |
| -0.015185 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 266.4 | 0 | 266.4 | ... | ... | 0.026397 |
| -0.015261 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 276.4 | 0 | 276.4 | ... | ... | 0.027386 |
| -0.015335 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 286.4 | 0 | 286.4 | ... | ... | 0.028374 |
| -0.015407 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 296.4 | 0 | 296.4 | ... | ... | 0.029363 |
| -0.015478 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 306.4 | 0 | 306.4 | ... | ... | 0.030351 |
| -0.015545 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 316.4 | 0 | 316.4 | ... | ... | 0.03134 |
| -0.015609 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 326.4 | 0 | 326.4 | ... | ... | 0.032329 |
| -0.015672 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 336.4 | 0 | 336.4 | ... | ... | 0.033178 |
| -0.015734 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 346.4 | 0 | 346.4 | ... | ... | 0.027798 |
| -0.015794 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 356.4 | 0 | 356.4 | ... | ... | 0.023434 |
| -0.015851 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 366.4 | 0 | 366.4 | ... | ... | 0.019434 |
| -0.015906 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 376.4 | 0 | 376.4 | ... | ... | 0.015657 |
| -0.01596 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 386.4 | 0 | 386.4 | ... | ... | 0.012035 |
| -0.016013 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 396.4 | 0 | 396.4 | ... | ... | 0.008529 |
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.