Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.291589 | ... | ... | 226 | 0 | 226 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.012468 |
| -0.290913 | ... | ... | 216 | 0 | 216 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.01243 |
| -0.289303 | ... | ... | 206 | 0 | 206 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.012378 |
| -0.286959 | ... | ... | 196 | 0 | 196 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.012315 |
| -0.284014 | ... | ... | 186 | 0 | 186 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.012242 |
| -0.280553 | ... | ... | 176 | 0 | 176 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.012159 |
| -0.276631 | ... | ... | 166 | 0 | 166 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.012067 |
| -0.272282 | ... | ... | 156 | 0 | 156 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.011965 |
| -0.269952 | ... | ... | 151 | 0 | 151 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.011911 |
| -0.26752 | ... | ... | 146 | 0 | 146 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.011854 |
| -0.264986 | ... | ... | 141 | 0 | 141 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.011794 |
| -0.262348 | ... | ... | 136 | 0 | 136 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.011732 |
| -0.259604 | ... | ... | 131 | 0 | 131 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.011667 |
| -0.256752 | ... | ... | 126 | 0 | 126 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.011599 |
| -0.253787 | ... | ... | 121 | 0 | 121 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.011527 |
| -0.250706 | ... | ... | 116 | 0 | 116 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.011453 |
| -0.247502 | ... | ... | 111 | 0 | 111 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011374 |
| -0.244167 | ... | ... | 106 | 0 | 106 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.011291 |
| -0.240694 | ... | ... | 101 | 0 | 101 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.011204 |
| -0.237071 | ... | ... | 96 | 0 | 96 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.011112 |
| -0.233289 | ... | ... | 91 | 0 | 91 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.011016 |
| -0.229331 | ... | ... | 86 | 0 | 86 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.010913 |
| -0.225182 | ... | ... | 81 | 0 | 81 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.010803 |
| -0.22082 | ... | ... | 76 | 0 | 76 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.010688 |
| -0.216222 | ... | ... | 71 | 0 | 71 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.010563 |
| -0.211357 | ... | ... | 66 | 0 | 66 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.01043 |
| -0.206189 | ... | ... | 61 | 0 | 61 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.010285 |
| -0.200672 | ... | ... | 56 | 0 | 56 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.010129 |
| -0.194749 | ... | ... | 51 | 0 | 51 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.009957 |
| -0.188344 | ... | ... | 46 | 0 | 46 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009767 |
| -0.18136 | ... | ... | 41 | 0 | 41 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.009556 |
| -0.176129 | ... | ... | 36.1 | 0 | 36.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.009316 |
| -0.167403 | ... | ... | 31.1 | 0 | 31.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.015752 |
| -0.159658 | ... | ... | 26.1 | 0 | 26.1 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.020754 |
| -0.151925 | ... | ... | 21.2 | 0 | 21.2 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.028926 |
| -0.146268 | ... | ... | 16.5 | 0 | 16.5 | 28000 | 0.5 | 0.1 | 0.5 | 0.5 | 0.5 | -0.04411 |
| -0.144465 | ... | ... | 15.5 | 0 | 15.5 | 28100 | 0.8 | 0.2 | 0.6 | 0.8 | 0.6 | -0.057387 |
| -0.144047 | ... | ... | 14.6 | 0 | 14.6 | 28200 | 0.9 | 0.3 | 0.7 | 0.9 | 0.7 | -0.063488 |
| -0.14483 | ... | ... | 13.8 | 0 | 13.8 | 28300 | 1 | 0.3 | 0.8 | 1 | 0.8 | -0.066363 |
| -0.14509 | ... | ... | 12.9 | 0 | 12.9 | 28400 | 1.2 | 0.3 | 0.9 | 1.2 | 1 | -0.072842 |
| -0.144804 | ... | ... | 12.1 | 0 | 12.1 | 28500 | 1.5 | 0.4 | 1.1 | 1.5 | 1.4 | -0.081851 |
| -0.145364 | ... | ... | 11.3 | 0 | 11.3 | 28600 | 1.4 | 0.1 | 1.3 | 1.5 | 1.3 | -0.073238 |
| -0.146583 | ... | ... | 10.5 | 0 | 10.5 | 28700 | 1.7 | 0.2 | 1.5 | 1.7 | 1.6 | -0.080291 |
| -0.146966 | ... | ... | 9.8 | 0 | 9.8 | 28800 | 2.5 | 0.7 | 1.8 | 2.5 | 1.8 | -0.100472 |
| -0.147765 | ... | ... | 9.1 | 0 | 9.1 | 28900 | 2.8 | 0.7 | 2.1 | 2.9 | 2 | -0.103242 |
| -0.14759 | ... | ... | 8.4 | 0 | 8.4 | 29000 | 3.3 | 0.9 | 2.4 | 3.4 | 2.8 | -0.109843 |
| -0.147626 | ... | ... | 7.7 | 0 | 7.7 | 29100 | 3.2 | 0.5 | 2.8 | 3.2 | 2.8 | -0.100973 |
| -0.147761 | ... | ... | 7.1 | 0 | 7.1 | 29200 | 3.7 | 0.5 | 3.2 | 3.7 | 3.4 | -0.103352 |
| -0.147922 | ... | ... | 6.6 | 0 | 6.6 | 29300 | 4.2 | 0.7 | 3.6 | 4.2 | 3.9 | -0.106396 |
| -0.148068 | ... | ... | 6.1 | 0 | 6.1 | 29400 | 4.8 | 0.7 | 4.1 | 4.8 | 4.4 | -0.107726 |
| -0.106269 | 4.3 | 3.7 | 5.6 | -1.7 | 3.9 | 29500 | 5.6 | 1.1 | 4.6 | 6.3 | 5.2 | -0.114614 |
| -0.145922 | ... | ... | 5.1 | 0 | 5.1 | 29600 | 5.1 | 0 | 5.1 | ... | ... | -0.086717 |
| -0.098058 | 3.1 | 2.9 | 4.7 | -1.9 | 2.9 | 29700 | 5.7 | 0 | 5.7 | ... | ... | -0.083402 |
| -0.110082 | 3.2 | 3.1 | 4.3 | -1.3 | 3.1 | 29800 | 6.3 | 0 | 6.3 | ... | ... | -0.078052 |
| -0.107943 | 2.8 | 2.8 | 4 | -1.2 | 2.8 | 29900 | 7 | 0 | 7 | ... | ... | -0.072056 |
| -0.092336 | 3.5 | 2.1 | 3.7 | -1.6 | 2.1 | 30000 | 8.9 | 1.3 | 7.6 | 9.2 | 8.7 | -0.104293 |
| -0.136003 | ... | ... | 3.4 | 0 | 3.4 | 30100 | 8.3 | 0 | 8.3 | ... | ... | -0.055023 |
| -0.102183 | 2.1 | 1.8 | 3.1 | -1 | 2.1 | 30200 | 9.1 | 0 | 9.1 | ... | ... | -0.04591 |
| -0.097123 | 1.9 | 1.9 | 2.8 | -1 | 1.9 | 30300 | 9.8 | 0 | 9.8 | ... | ... | -0.034057 |
| -0.098459 | 1.8 | 1.8 | 2.6 | -0.8 | 1.8 | 30400 | 10.6 | 0 | 10.6 | ... | ... | -0.017818 |
| -0.08546 | 2.1 | 1.4 | 2.4 | -1 | 1.4 | 30500 | 13.1 | 1.7 | 11.4 | 13.1 | 12.9 | -0.095374 |
| -0.078997 | 1.2 | 1.2 | 2.2 | -1 | 1.2 | 30600 | 12.2 | 0 | 12.2 | ... | ... | 0.001227 |
| -0.087748 | 1.4 | 1.4 | 2 | -0.6 | 1.4 | 30700 | 13 | 0 | 13 | ... | ... | 0.001326 |
| -0.109248 | ... | ... | 1.8 | 0 | 1.8 | 30800 | 13.8 | 0 | 13.8 | ... | ... | 0.001425 |
| -0.105173 | ... | ... | 1.7 | 0 | 1.7 | 30900 | 14.6 | 0 | 14.6 | ... | ... | 0.001524 |
| -0.083691 | 1.2 | 1.2 | 1.5 | -0.4 | 1.2 | 31000 | 15.5 | 0 | 15.5 | ... | ... | 0.001623 |
| -0.09029 | 1.3 | 1.3 | 1.4 | -0.1 | 1.3 | 31100 | 16.4 | 0 | 16.4 | ... | ... | 0.001722 |
| -0.086687 | 1.4 | 1.2 | 1.3 | -0.1 | 1.2 | 31200 | 17.2 | 0 | 17.2 | ... | ... | 0.001821 |
| -0.0854 | 1.1 | 1 | 1.2 | -0.1 | 1.1 | 31300 | 18.1 | 0 | 18.1 | ... | ... | 0.00192 |
| -0.078219 | 1 | 1 | 1.1 | -0.1 | 1 | 31400 | 19.1 | 0 | 19.1 | ... | ... | 0.002019 |
| -0.053654 | 0.6 | 0.6 | 1 | -0.5 | 0.6 | 31500 | 20 | 0 | 20 | ... | ... | 0.002118 |
| -0.048991 | 0.6 | 0.5 | 0.7 | -0.3 | 0.5 | 32000 | 24.7 | 0 | 24.7 | ... | ... | 0.002613 |
| -0.042417 | 0.5 | 0.4 | 0.6 | -0.2 | 0.4 | 32500 | 29.5 | 0 | 29.5 | ... | ... | 0.003108 |
| -0.043961 | 0.4 | 0.3 | 0.5 | -0.1 | 0.4 | 33000 | 36.9 | 2.5 | 34.4 | 36.9 | 36.9 | -0.056113 |
| -0.045324 | 0.4 | 0.4 | 0.4 | 0 | 0.4 | 33500 | 39.3 | 0 | 39.3 | ... | ... | 0.004097 |
| -0.035881 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 34000 | 44.3 | 0 | 44.3 | ... | ... | 0.004592 |
| -0.042293 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 49.3 | 0 | 49.3 | ... | ... | 0.005087 |
| -0.037435 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 54.2 | 0 | 54.2 | ... | ... | 0.005582 |
| -0.038119 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 59.2 | 0 | 59.2 | ... | ... | 0.006077 |
| -0.032469 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 64.2 | 0 | 64.2 | ... | ... | 0.006572 |
| -0.032948 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 69.1 | 0 | 69.1 | ... | ... | 0.007067 |
| -0.026504 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 74.1 | 0 | 74.1 | ... | ... | 0.007561 |
| -0.019284 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 37500 | 79.1 | 0 | 79.1 | ... | ... | 0.008056 |
| -0.027128 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 84.1 | 0 | 84.1 | ... | ... | 0.008551 |
| -0.019685 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 89.1 | 0 | 89.1 | ... | ... | 0.009046 |
| -0.019871 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 94.1 | 0 | 94.1 | ... | ... | 0.009541 |
| -0.011266 | 0.1 | 0.1 | 0.1 | -0.1 | 0.1 | 39500 | 99 | 0 | 99 | ... | ... | 0.010036 |
| -0.020215 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 104 | 0 | 104 | ... | ... | 0.010531 |
| -0.020374 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 109 | 0 | 109 | ... | ... | 0.011025 |
| -0.011514 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 114 | 0 | 114 | ... | ... | 0.01152 |
| -0.011591 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 119 | 0 | 119 | ... | ... | 0.012015 |
| -0.011663 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 124 | 0 | 124 | ... | ... | 0.01251 |
| -0.011732 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 129 | 0 | 129 | ... | ... | 0.013005 |
| -0.0118 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 134 | 0 | 134 | ... | ... | 0.0135 |
| -0.011865 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 139 | 0 | 139 | ... | ... | 0.013995 |
| -0.011928 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 144 | 0 | 144 | ... | ... | 0.014489 |
| -0.011989 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 149 | 0 | 149 | ... | ... | 0.014984 |
| -0.012047 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 154 | 0 | 154 | ... | ... | 0.015479 |
| -0.012161 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 164 | 0 | 164 | ... | ... | 0.016469 |
| -0.012264 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 174 | 0 | 174 | ... | ... | 0.017459 |
| -0.012365 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 184 | 0 | 184 | ... | ... | 0.018448 |
| -0.01246 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 194 | 0 | 194 | ... | ... | 0.019438 |
| -0.012549 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 204 | 0 | 204 | ... | ... | 0.020428 |
| -0.012635 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 214 | 0 | 214 | ... | ... | 0.021417 |
| -0.012717 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 224 | 0 | 224 | ... | ... | 0.022407 |
| -0.012794 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 234 | 0 | 234 | ... | ... | 0.023397 |
| -0.012869 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 244 | 0 | 244 | ... | ... | 0.024387 |
| -0.012942 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 254 | 0 | 254 | ... | ... | 0.025376 |
| -0.013011 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 264 | 0 | 264 | ... | ... | 0.026366 |
| -0.013076 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 274 | 0 | 274 | ... | ... | 0.027356 |
| -0.01314 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 284 | 0 | 284 | ... | ... | 0.028346 |
| -0.013201 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 294 | 0 | 294 | ... | ... | 0.029335 |
| -0.013262 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 304 | 0 | 304 | ... | ... | 0.030325 |
| -0.01332 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 314 | 0 | 314 | ... | ... | 0.031315 |
| -0.013375 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 324 | 0 | 324 | ... | ... | 0.032304 |
| -0.013429 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 334 | 0 | 334 | ... | ... | 0.033294 |
| -0.013482 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 344 | 0 | 344 | ... | ... | 0.034284 |
| -0.013534 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 354 | 0 | 354 | ... | ... | 0.035274 |
| -0.013582 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 364 | 0 | 364 | ... | ... | 0.036263 |
| -0.01363 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 374 | 0 | 374 | ... | ... | 0.037253 |
| -0.013676 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 384 | 0 | 384 | ... | ... | 0.038243 |
| -0.013721 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 394 | 0 | 394 | ... | ... | 0.039232 |
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.