Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.637522 | ... | ... | 233.6 | 0 | 233.6 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.023906 |
| -0.637532 | ... | ... | 223.6 | 0 | 223.6 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.023839 |
| -0.635495 | ... | ... | 213.6 | 0 | 213.6 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.023745 |
| -0.631843 | ... | ... | 203.6 | 0 | 203.6 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.023634 |
| -0.62686 | ... | ... | 193.6 | 0 | 193.6 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.0235 |
| -0.620728 | ... | ... | 183.6 | 0 | 183.6 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.023352 |
| -0.613567 | ... | ... | 173.6 | 0 | 173.6 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.023184 |
| -0.605447 | ... | ... | 163.6 | 0 | 163.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.023001 |
| -0.60104 | ... | ... | 158.6 | 0 | 158.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.022901 |
| -0.596404 | ... | ... | 153.6 | 0 | 153.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.022798 |
| -0.591539 | ... | ... | 148.6 | 0 | 148.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.022692 |
| -0.586443 | ... | ... | 143.6 | 0 | 143.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.022578 |
| -0.581111 | ... | ... | 138.6 | 0 | 138.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.022459 |
| -0.575539 | ... | ... | 133.6 | 0 | 133.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.022337 |
| -0.569718 | ... | ... | 128.6 | 0 | 128.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.022209 |
| -0.563641 | ... | ... | 123.6 | 0 | 123.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.022074 |
| -0.557294 | ... | ... | 118.6 | 0 | 118.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.021934 |
| -0.550666 | ... | ... | 113.6 | 0 | 113.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.021787 |
| -0.543738 | ... | ... | 108.6 | 0 | 108.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.02163 |
| -0.536492 | ... | ... | 103.6 | 0 | 103.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.021467 |
| -0.528906 | ... | ... | 98.6 | 0 | 98.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.021296 |
| -0.520953 | ... | ... | 93.6 | 0 | 93.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.021114 |
| -0.512604 | ... | ... | 88.6 | 0 | 88.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.020925 |
| -0.503818 | ... | ... | 83.6 | 0 | 83.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.020719 |
| -0.494553 | ... | ... | 78.6 | 0 | 78.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.020503 |
| -0.48476 | ... | ... | 73.6 | 0 | 73.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.020272 |
| -0.474371 | ... | ... | 68.6 | 0 | 68.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.020024 |
| -0.463313 | ... | ... | 63.6 | 0 | 63.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.019756 |
| -0.451493 | ... | ... | 58.6 | 0 | 58.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.019469 |
| -0.438787 | ... | ... | 53.6 | 0 | 53.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.01915 |
| -0.425052 | ... | ... | 48.6 | 0 | 48.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.018805 |
| -0.410089 | ... | ... | 43.6 | 0 | 43.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.018418 |
| -0.393642 | ... | ... | 38.6 | 0 | 38.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.017982 |
| -0.379607 | ... | ... | 33.7 | 0 | 33.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.017485 |
| -0.358722 | ... | ... | 28.7 | 0 | 28.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.029398 |
| -0.344743 | ... | ... | 25.7 | 0 | 25.7 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.028629 |
| -0.343564 | ... | ... | 24.7 | 0 | 24.7 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.02835 |
| -0.338398 | ... | ... | 23.7 | 0 | 23.7 | 28000 | 0.2 | 0.1 | 0.1 | 0.2 | 0.2 | -0.038433 |
| -0.333055 | ... | ... | 22.7 | 0 | 22.7 | 28100 | 0.2 | 0 | 0.2 | ... | ... | -0.037993 |
| -0.3311 | ... | ... | 21.8 | 0 | 21.8 | 28200 | 0.2 | 0 | 0.2 | ... | ... | -0.037532 |
| -0.325307 | ... | ... | 20.8 | 0 | 20.8 | 28300 | 0.2 | 0 | 0.2 | ... | ... | -0.037048 |
| -0.319287 | ... | ... | 19.8 | 0 | 19.8 | 28400 | 0.2 | 0 | 0.2 | ... | ... | -0.045433 |
| -0.316402 | ... | ... | 18.8 | 0 | 18.8 | 28500 | 0.2 | 0 | 0.2 | ... | ... | -0.044736 |
| -0.309813 | ... | ... | 17.8 | 0 | 17.8 | 28600 | 0.3 | 0 | 0.3 | ... | ... | -0.051943 |
| -0.306159 | ... | ... | 16.9 | 0 | 16.9 | 28700 | 0.3 | 0 | 0.3 | ... | ... | -0.050991 |
| 0.001245 | 11 | 11 | 15.9 | -4.9 | 11 | 28800 | 0.8 | 0.4 | 0.4 | 0.8 | 0.8 | -0.109658 |
| -0.300451 | ... | ... | 15 | 0 | 15 | 28900 | 0.9 | 0.5 | 0.4 | 0.9 | 0.8 | -0.121324 |
| -0.29814 | ... | ... | 14.1 | 0 | 14.1 | 29000 | 1.1 | 0.6 | 0.5 | 1.1 | 0.9 | -0.135377 |
| -0.297917 | ... | ... | 13.3 | 0 | 13.3 | 29100 | 1.2 | 0.5 | 0.7 | 1.2 | 1.1 | -0.135235 |
| -0.296683 | ... | ... | 12.4 | 0 | 12.4 | 29200 | 1.4 | 0.6 | 0.8 | 1.4 | 1.4 | -0.149276 |
| -0.294384 | ... | ... | 11.6 | 0 | 11.6 | 29300 | 1.7 | 0.7 | 1 | 1.7 | 1.7 | -0.163791 |
| -0.293542 | ... | ... | 10.8 | 0 | 10.8 | 29400 | 2.4 | 1.2 | 1.2 | 2.4 | 2.4 | -0.198809 |
| -0.157605 | 7.5 | 7.5 | 10 | -2.6 | 7.5 | 29500 | 2.8 | 1.4 | 1.4 | 2.8 | 2.4 | -0.208525 |
| -0.292525 | ... | ... | 9.3 | 0 | 9.3 | 29600 | 2.8 | 1.1 | 1.7 | 2.8 | 2.8 | -0.197402 |
| -0.291915 | ... | ... | 8.6 | 0 | 8.6 | 29700 | 2 | 0 | 2 | ... | ... | -0.14384 |
| -0.154192 | 5 | 4.9 | 7.9 | -2.9 | 5 | 29800 | 4 | 1.7 | 2.3 | 4.4 | 3.7 | -0.228725 |
| -0.291849 | ... | ... | 7.3 | 0 | 7.3 | 29900 | 2.7 | 0 | 2.7 | ... | ... | -0.153432 |
| -0.157975 | 4 | 3.7 | 6.7 | -2.9 | 3.8 | 30000 | 5 | 1.9 | 3.1 | 5.5 | 4.5 | -0.23987 |
| -0.165229 | 3.5 | 3.3 | 6.2 | -2.7 | 3.5 | 30100 | 3.6 | 0 | 3.6 | ... | ... | -0.151577 |
| -0.170938 | 3.2 | 3 | 5.7 | -2.5 | 3.2 | 30200 | 6.2 | 2.2 | 4.1 | 6.2 | 6.2 | -0.246798 |
| -0.173265 | 2.9 | 2.8 | 5.2 | -2.3 | 2.9 | 30300 | 4.6 | 0 | 4.6 | ... | ... | -0.139109 |
| -0.172468 | 2.6 | 2.6 | 4.7 | -2.2 | 2.6 | 30400 | 5.1 | 0 | 5.1 | ... | ... | -0.128122 |
| -0.18723 | 2.6 | 2.2 | 4.3 | -1.7 | 2.6 | 30500 | 5.7 | 0 | 5.7 | ... | ... | -0.11463 |
| -0.170491 | 2.1 | 2.1 | 3.9 | -1.8 | 2.1 | 30600 | 6.3 | 0 | 6.3 | ... | ... | -0.095141 |
| -0.260097 | ... | ... | 3.6 | 0 | 3.6 | 30700 | 7 | 0 | 7 | ... | ... | -0.071817 |
| -0.254502 | ... | ... | 3.3 | 0 | 3.3 | 30800 | 7.7 | 0 | 7.7 | ... | ... | -0.043432 |
| -0.246943 | ... | ... | 3 | 0 | 3 | 30900 | 8.4 | 0 | 8.4 | ... | ... | 0.00083 |
| -0.240436 | ... | ... | 2.7 | 0 | 2.7 | 31000 | 9.1 | 0 | 9.1 | ... | ... | 0.000929 |
| -0.232185 | ... | ... | 2.5 | 0 | 2.5 | 31100 | 9.9 | 0 | 9.9 | ... | ... | 0.001027 |
| -0.14702 | 1.2 | 1.2 | 2.3 | -1.1 | 1.2 | 31200 | 10.6 | 0 | 10.6 | ... | ... | 0.001126 |
| -0.217481 | ... | ... | 2.1 | 0 | 2.1 | 31300 | 11.4 | 0 | 11.4 | ... | ... | 0.001225 |
| -0.126836 | 1 | 0.9 | 1.9 | -1 | 0.9 | 31400 | 12.3 | 0 | 12.3 | ... | ... | 0.001324 |
| -0.200819 | ... | ... | 1.7 | 0 | 1.7 | 31500 | 13.1 | 0 | 13.1 | ... | ... | 0.001423 |
| -0.121852 | 0.8 | 0.8 | 1.6 | -0.8 | 0.8 | 31600 | 14 | 0 | 14 | ... | ... | 0.001521 |
| -0.118637 | 0.8 | 0.8 | 1.4 | -0.7 | 0.8 | 31700 | 14.8 | 0 | 14.8 | ... | ... | 0.00162 |
| -0.177283 | ... | ... | 1.3 | 0 | 1.3 | 31800 | 15.7 | 0 | 15.7 | ... | ... | 0.001719 |
| 0 | ... | ... | ... | ... | ... | 31900 | ... | ... | ... | ... | ... | 0 |
| -0.163187 | ... | ... | 1.1 | 0 | 1.1 | 32000 | 17.5 | 0 | 17.5 | ... | ... | 0.001917 |
| -0.09169 | 0.5 | 0.5 | 0.8 | -0.4 | 0.5 | 32500 | 22.2 | 0 | 22.2 | ... | ... | 0.002411 |
| -0.11901 | ... | ... | 0.6 | 0 | 0.6 | 33000 | 27 | 0 | 27 | ... | ... | 0.002905 |
| -0.100123 | ... | ... | 0.5 | 0 | 0.5 | 33500 | 31.8 | 0 | 31.8 | ... | ... | 0.003399 |
| -0.085577 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 36.7 | 0 | 36.7 | ... | ... | 0.003893 |
| -0.032878 | 0.1 | 0.1 | 0.3 | -0.2 | 0.1 | 34500 | 41.7 | 0 | 41.7 | ... | ... | 0.004387 |
| -0.046453 | 0.2 | 0.2 | 0.3 | -0.2 | 0.2 | 35000 | 46.7 | 0 | 46.7 | ... | ... | 0.004881 |
| -0.070955 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 51.6 | 0 | 51.6 | ... | ... | 0.005375 |
| -0.048205 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 56.6 | 0 | 56.6 | ... | ... | 0.005869 |
| -0.048976 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 61.5 | 0 | 61.5 | ... | ... | 0.006362 |
| -0.049696 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 66.5 | 0 | 66.5 | ... | ... | 0.006856 |
| -0.050366 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 71.5 | 0 | 71.5 | ... | ... | 0.00735 |
| -0.036667 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 76.5 | 0 | 76.5 | ... | ... | 0.007844 |
| -0.037071 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 81.5 | 0 | 81.5 | ... | ... | 0.008338 |
| -0.037452 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 86.5 | 0 | 86.5 | ... | ... | 0.008832 |
| -0.02127 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 91.4 | 0 | 91.4 | ... | ... | 0.009326 |
| -0.021448 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 96.4 | 0 | 96.4 | ... | ... | 0.00982 |
| -0.021618 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 101.4 | 0 | 101.4 | ... | ... | 0.010314 |
| -0.021776 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 106.4 | 0 | 106.4 | ... | ... | 0.010808 |
| -0.02193 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 111.4 | 0 | 111.4 | ... | ... | 0.011302 |
| -0.022079 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 116.4 | 0 | 116.4 | ... | ... | 0.011796 |
| -0.022221 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 121.4 | 0 | 121.4 | ... | ... | 0.01229 |
| -0.022355 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 126.4 | 0 | 126.4 | ... | ... | 0.012784 |
| -0.022485 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 131.4 | 0 | 131.4 | ... | ... | 0.013278 |
| -0.022612 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.4 | 0 | 136.4 | ... | ... | 0.013772 |
| -0.022735 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 141.4 | 0 | 141.4 | ... | ... | 0.014266 |
| -0.022852 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.4 | 0 | 146.4 | ... | ... | 0.01476 |
| -0.022965 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 151.4 | 0 | 151.4 | ... | ... | 0.015254 |
| -0.023075 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.4 | 0 | 156.4 | ... | ... | 0.015748 |
| -0.023286 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.4 | 0 | 166.4 | ... | ... | 0.016736 |
| -0.023482 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.4 | 0 | 176.4 | ... | ... | 0.017724 |
| -0.023672 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 186.4 | 0 | 186.4 | ... | ... | 0.018712 |
| -0.02385 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 196.4 | 0 | 196.4 | ... | ... | 0.0197 |
| -0.024018 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 206.4 | 0 | 206.4 | ... | ... | 0.020688 |
| -0.024179 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 216.4 | 0 | 216.4 | ... | ... | 0.021676 |
| -0.024334 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 226.4 | 0 | 226.4 | ... | ... | 0.022664 |
| -0.02448 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 236.4 | 0 | 236.4 | ... | ... | 0.023652 |
| -0.024622 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 246.4 | 0 | 246.4 | ... | ... | 0.02464 |
| -0.024759 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 256.4 | 0 | 256.4 | ... | ... | 0.025628 |
| -0.024889 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 266.4 | 0 | 266.4 | ... | ... | 0.026616 |
| -0.025012 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 276.4 | 0 | 276.4 | ... | ... | 0.027604 |
| -0.025132 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 286.4 | 0 | 286.4 | ... | ... | 0.028592 |
| -0.02525 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 296.4 | 0 | 296.4 | ... | ... | 0.02958 |
| -0.025365 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 306.4 | 0 | 306.4 | ... | ... | 0.030568 |
| -0.025473 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 316.4 | 0 | 316.4 | ... | ... | 0.031556 |
| -0.025578 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 326.4 | 0 | 326.4 | ... | ... | 0.032544 |
| -0.025681 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 336.4 | 0 | 336.4 | ... | ... | 0.033532 |
| -0.025781 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 346.4 | 0 | 346.4 | ... | ... | 0.03452 |
| -0.025879 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 356.4 | 0 | 356.4 | ... | ... | 0.035507 |
| -0.025971 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 366.4 | 0 | 366.4 | ... | ... | 0.036495 |
| -0.02606 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 376.4 | 0 | 376.4 | ... | ... | 0.037483 |
| -0.026148 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 386.4 | 0 | 386.4 | ... | ... | 0.038471 |
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.