Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.023541 | ... | ... | 237.9 | 1.3 | 239.2 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.06598 |
| 0.022547 | ... | ... | 229.2 | 0 | 229.2 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.065806 |
| 0.021553 | ... | ... | 219.2 | 0 | 219.2 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.065568 |
| -1.472856 | ... | ... | 209.2 | 0 | 209.2 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.065273 |
| -1.462504 | ... | ... | 199.2 | 0 | 199.2 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.064927 |
| -1.44976 | ... | ... | 189.2 | 0 | 189.2 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.064535 |
| -1.434854 | ... | ... | 179.2 | 0 | 179.2 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.064095 |
| -1.417924 | ... | ... | 169.2 | 0 | 169.2 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.063614 |
| -1.408723 | ... | ... | 164.2 | 0 | 164.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.063355 |
| -1.399033 | ... | ... | 159.2 | 0 | 159.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.063082 |
| -1.388853 | ... | ... | 154.2 | 0 | 154.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.0628 |
| -1.37818 | ... | ... | 149.2 | 0 | 149.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.062508 |
| -1.367003 | ... | ... | 144.2 | 0 | 144.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.062196 |
| -1.355311 | ... | ... | 139.2 | 0 | 139.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.061872 |
| -1.343089 | ... | ... | 134.2 | 0 | 134.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.061537 |
| -1.330316 | ... | ... | 129.2 | 0 | 129.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.061187 |
| -1.31697 | ... | ... | 124.2 | 0 | 124.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.060818 |
| -1.303023 | ... | ... | 119.2 | 0 | 119.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.060436 |
| -1.28844 | ... | ... | 114.2 | 0 | 114.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.060036 |
| -1.27318 | ... | ... | 109.2 | 0 | 109.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.05961 |
| -1.257202 | ... | ... | 104.2 | 0 | 104.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.059166 |
| -1.240451 | ... | ... | 99.2 | 0 | 99.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.058699 |
| -1.222869 | ... | ... | 94.2 | 0 | 94.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.058206 |
| -1.204379 | ... | ... | 89.2 | 0 | 89.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.05769 |
| -1.184896 | ... | ... | 84.2 | 0 | 84.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.057135 |
| -1.16432 | ... | ... | 79.2 | 0 | 79.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.056545 |
| -1.142535 | ... | ... | 74.2 | 0 | 74.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.055924 |
| -1.135846 | ... | ... | 69.3 | 0 | 69.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.055252 |
| -1.110759 | ... | ... | 64.3 | 0 | 64.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.054529 |
| -1.083899 | ... | ... | 59.3 | 0 | 59.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.053751 |
| -1.054993 | ... | ... | 54.3 | 0 | 54.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.052897 |
| -1.023694 | ... | ... | 49.3 | 0 | 49.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.05197 |
| -0.989559 | ... | ... | 44.3 | 0 | 44.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.050927 |
| -0.951984 | ... | ... | 39.3 | 0 | 39.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.049768 |
| -0.910164 | ... | ... | 34.3 | 0 | 34.3 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.048446 |
| -0.88257 | ... | ... | 31.3 | 0 | 31.3 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.047553 |
| -0.872886 | ... | ... | 30.3 | 0 | 30.3 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.047235 |
| -0.862933 | ... | ... | 29.3 | 0 | 29.3 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.046908 |
| -0.852697 | ... | ... | 28.3 | 0 | 28.3 | 28100 | 0.1 | 0 | 0.1 | ... | ... | -0.04657 |
| -0.842167 | ... | ... | 27.3 | 0 | 27.3 | 28200 | 0.1 | 0 | 0.1 | ... | ... | -0.046219 |
| -0.831309 | ... | ... | 26.3 | 0 | 26.3 | 28300 | 0.1 | 0 | 0.1 | ... | ... | -0.045847 |
| -0.820108 | ... | ... | 25.3 | 0 | 25.3 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.045468 |
| -0.808551 | ... | ... | 24.3 | 0 | 24.3 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.045074 |
| -0.796595 | ... | ... | 23.3 | 0 | 23.3 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.044658 |
| -0.784212 | ... | ... | 22.3 | 0 | 22.3 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.044221 |
| -0.771385 | ... | ... | 21.3 | 0 | 21.3 | 28800 | 0.1 | 0 | 0.1 | ... | ... | -0.04377 |
| -0.758059 | ... | ... | 20.3 | 0 | 20.3 | 28900 | 0.1 | 0 | 0.1 | ... | ... | -0.043292 |
| -0.744193 | ... | ... | 19.3 | 0 | 19.3 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.042783 |
| -0.729753 | ... | ... | 18.3 | 0 | 18.3 | 29100 | 0.1 | 0 | 0.1 | ... | ... | -0.042256 |
| -0.71466 | ... | ... | 17.3 | 0 | 17.3 | 29200 | 0.1 | 0 | 0.1 | ... | ... | -0.041687 |
| -0.698873 | ... | ... | 16.3 | 0 | 16.3 | 29300 | 0.1 | 0 | 0.1 | ... | ... | -0.070573 |
| -0.691746 | ... | ... | 15.3 | 0 | 15.3 | 29400 | 0.1 | 0 | 0.1 | ... | ... | -0.069353 |
| -0.674078 | ... | ... | 14.3 | 0 | 14.3 | 29500 | 0.2 | 0 | 0.2 | ... | ... | -0.09251 |
| -0.664353 | ... | ... | 13.4 | 0 | 13.4 | 29600 | 0.2 | 0 | 0.2 | ... | ... | -0.090479 |
| -0.652987 | ... | ... | 12.4 | 0 | 12.4 | 29700 | 0.2 | 0 | 0.2 | ... | ... | -0.109176 |
| -0.639811 | ... | ... | 11.5 | 0 | 11.5 | 29800 | 0.3 | 0 | 0.3 | ... | ... | -0.14219 |
| -0.632648 | ... | ... | 10.6 | 0 | 10.6 | 29900 | 0.4 | 0 | 0.4 | ... | ... | -0.153217 |
| -0.622617 | ... | ... | 9.7 | 0 | 9.7 | 30000 | 0.5 | 0 | 0.5 | ... | ... | -0.175323 |
| -0.616817 | ... | ... | 8.8 | 0 | 8.8 | 30100 | 0.6 | 0 | 0.6 | ... | ... | -0.203433 |
| -0.606902 | ... | ... | 8 | 0 | 8 | 30200 | 0.8 | 0 | 0.8 | ... | ... | -0.223012 |
| -0.606072 | ... | ... | 7.2 | 0 | 7.2 | 30300 | 1 | 0 | 1 | ... | ... | -0.251958 |
| -0.599218 | ... | ... | 6.5 | 0 | 6.5 | 30400 | 1.3 | 0 | 1.3 | ... | ... | -0.268226 |
| -0.59227 | ... | ... | 5.8 | 0 | 5.8 | 30500 | 1.6 | 0 | 1.6 | ... | ... | -0.27895 |
| -0.58423 | ... | ... | 5.1 | 0 | 5.1 | 30600 | 1.9 | 0 | 1.9 | ... | ... | -0.281715 |
| -0.374423 | 2.9 | 2.9 | 4.6 | -1.7 | 2.9 | 30700 | 2.4 | 0 | 2.4 | ... | ... | -0.28066 |
| -0.568261 | ... | ... | 4 | 0 | 4 | 30800 | 2.8 | 0 | 2.8 | ... | ... | -0.261523 |
| -0.553357 | ... | ... | 3.5 | 0 | 3.5 | 30900 | 3.4 | 0 | 3.4 | ... | ... | -0.23578 |
| -0.432938 | 2.3 | 2.3 | 3.1 | -0.8 | 2.3 | 31000 | 3.9 | 0 | 3.9 | ... | ... | -0.18688 |
| -0.523252 | ... | ... | 2.7 | 0 | 2.7 | 31100 | 4.5 | 0 | 4.5 | ... | ... | -0.114202 |
| -0.502434 | ... | ... | 2.4 | 0 | 2.4 | 31200 | 5.2 | 0 | 5.2 | ... | ... | 0.000517 |
| -0.481177 | ... | ... | 2.1 | 0 | 2.1 | 31300 | 5.9 | 0 | 5.9 | ... | ... | 0.000616 |
| -0.460851 | ... | ... | 1.8 | 0 | 1.8 | 31400 | 6.6 | 0 | 6.6 | ... | ... | 0.000716 |
| -0.433661 | ... | ... | 1.6 | 0 | 1.6 | 31500 | 7.4 | 0 | 7.4 | ... | ... | 0.000815 |
| -0.409538 | ... | ... | 1.4 | 0 | 1.4 | 31600 | 8.2 | 0 | 8.2 | ... | ... | 0.000915 |
| -0.39059 | ... | ... | 1.2 | 0 | 1.2 | 31700 | 9 | 0 | 9 | ... | ... | 0.001014 |
| -0.355092 | ... | ... | 1 | 0 | 1 | 31800 | 9.8 | 0 | 9.8 | ... | ... | 0.001113 |
| -0.339114 | ... | ... | 0.9 | 0 | 0.9 | 31900 | 10.7 | 0 | 10.7 | ... | ... | 0.001213 |
| -0.320118 | ... | ... | 0.8 | 0 | 0.8 | 32000 | 11.6 | 0 | 11.6 | ... | ... | 0.001312 |
| -0.298006 | ... | ... | 0.7 | 0 | 0.7 | 32100 | 12.5 | 0 | 12.5 | ... | ... | 0.001412 |
| -0.272635 | ... | ... | 0.6 | 0 | 0.6 | 32200 | 13.4 | ... | ... | ... | ... | 0.001511 |
| -0.26096 | ... | ... | 0.6 | 0 | 0.6 | 32300 | 14.3 | 0 | 14.3 | ... | ... | 0.00161 |
| 0 | ... | ... | ... | ... | ... | 32400 | ... | ... | ... | ... | ... | 0 |
| -0.214051 | ... | ... | 0.4 | 0 | 0.4 | 32500 | 16.2 | 0 | 16.2 | ... | ... | 0.001809 |
| -0.108644 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 33000 | 21.1 | 0 | 21.1 | ... | ... | 0.002306 |
| -0.082532 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 33500 | 26 | 0 | 26 | ... | ... | 0.002803 |
| -0.085352 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 30.9 | 0 | 30.9 | ... | ... | 0.0033 |
| -0.087799 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 35.9 | 0 | 35.9 | ... | ... | 0.003798 |
| -0.08996 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 40.9 | 0 | 40.9 | ... | ... | 0.004295 |
| -0.052242 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 45.9 | 0 | 45.9 | ... | ... | 0.004792 |
| -0.053154 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 50.9 | 0 | 50.9 | ... | ... | 0.005289 |
| -0.053983 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 55.9 | 0 | 55.9 | ... | ... | 0.005786 |
| -0.054753 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 60.9 | 0 | 60.9 | ... | ... | 0.006283 |
| -0.055461 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 65.9 | 0 | 65.9 | ... | ... | 0.00678 |
| -0.056119 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 70.9 | 0 | 70.9 | ... | ... | 0.007277 |
| -0.056745 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 75.8 | 0 | 75.8 | ... | ... | 0.007774 |
| -0.057322 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 80.8 | 0 | 80.8 | ... | ... | 0.008271 |
| -0.057871 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 85.8 | 0 | 85.8 | ... | ... | 0.008768 |
| -0.058391 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 90.8 | 0 | 90.8 | ... | ... | 0.009265 |
| -0.058884 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 95.8 | 0 | 95.8 | ... | ... | 0.009762 |
| -0.059357 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 100.8 | 0 | 100.8 | ... | ... | 0.010259 |
| -0.059798 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 105.8 | 0 | 105.8 | ... | ... | 0.010756 |
| -0.060224 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 110.8 | 0 | 110.8 | ... | ... | 0.011253 |
| -0.060638 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 115.8 | 0 | 115.8 | ... | ... | 0.011751 |
| -0.061036 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 120.8 | 0 | 120.8 | ... | ... | 0.012248 |
| -0.061407 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 125.8 | 0 | 125.8 | ... | ... | 0.012745 |
| -0.061766 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 130.8 | 0 | 130.8 | ... | ... | 0.013242 |
| -0.062117 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 135.8 | 0 | 135.8 | ... | ... | 0.013739 |
| -0.062462 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 140.8 | 0 | 140.8 | ... | ... | 0.014236 |
| -0.062785 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 145.8 | 0 | 145.8 | ... | ... | 0.014733 |
| -0.063099 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 150.8 | 0 | 150.8 | ... | ... | 0.01523 |
| -0.063404 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 155.8 | 0 | 155.8 | ... | ... | 0.015727 |
| -0.063702 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 160.8 | 0 | 160.8 | ... | ... | 0.016224 |
| -0.064262 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 170.8 | 0 | 170.8 | ... | ... | 0.017218 |
| -0.064798 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 180.8 | 0 | 180.8 | ... | ... | 0.018212 |
| -0.065311 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 190.8 | 0 | 190.8 | ... | ... | 0.019206 |
| -0.065787 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 200.8 | 0 | 200.8 | ... | ... | 0.020201 |
| -0.066239 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 210.8 | 0 | 210.8 | ... | ... | 0.021195 |
| -0.066677 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 220.8 | 0 | 220.8 | ... | ... | 0.022189 |
| -0.067096 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 230.8 | 0 | 230.8 | ... | ... | 0.023183 |
| -0.067493 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 240.8 | 0 | 240.8 | ... | ... | 0.024177 |
| -0.067877 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 250.8 | 0 | 250.8 | ... | ... | 0.025171 |
| -0.068249 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 260.8 | 0 | 260.8 | ... | ... | 0.026165 |
| -0.068598 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 270.8 | 0 | 270.8 | ... | ... | 0.027159 |
| -0.068933 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 280.8 | 0 | 280.8 | ... | ... | 0.028154 |
| -0.069262 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 290.8 | 0 | 290.8 | ... | ... | 0.029148 |
| -0.069585 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 300.8 | 0 | 300.8 | ... | ... | 0.030142 |
| -0.069895 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 310.8 | 0 | 310.8 | ... | ... | 0.031136 |
| -0.070188 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 320.8 | 0 | 320.8 | ... | ... | 0.03213 |
| -0.070474 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 330.8 | 0 | 330.8 | ... | ... | 0.033124 |
| -0.070754 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 340.8 | 0 | 340.8 | ... | ... | 0.034118 |
| -0.071027 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 350.8 | 0 | 350.8 | ... | ... | 0.035112 |
| -0.071291 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 360.8 | 0 | 360.8 | ... | ... | 0.036107 |
| -0.071541 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 370.8 | 0 | 370.8 | ... | ... | 0.037101 |
| -0.071785 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 380.8 | 0 | 380.8 | ... | ... | 0.038095 |
| -0.072027 | ... | ... | 0.1 | 0 | 0.1 | 70000 | 390.8 | 0 | 390.8 | ... | ... | 0.039089 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.