Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.159579 | ... | ... | 226 | 0 | 226 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.012479 |
| -0.158159 | ... | ... | 216 | 0 | 216 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.012442 |
| -0.156329 | ... | ... | 206 | 0 | 206 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.01239 |
| -0.154182 | ... | ... | 196 | 0 | 196 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.012328 |
| -0.151778 | ... | ... | 186 | 0 | 186 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.012256 |
| -0.149158 | ... | ... | 176 | 0 | 176 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.012174 |
| -0.146348 | ... | ... | 166 | 0 | 166 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.012083 |
| -0.143366 | ... | ... | 156 | 0 | 156 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.011982 |
| -0.141814 | ... | ... | 151 | 0 | 151 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.011929 |
| -0.140221 | ... | ... | 146 | 0 | 146 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.011873 |
| -0.138589 | ... | ... | 141 | 0 | 141 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.011813 |
| -0.136916 | ... | ... | 136 | 0 | 136 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.011751 |
| -0.135203 | ... | ... | 131 | 0 | 131 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.011688 |
| -0.133449 | ... | ... | 126 | 0 | 126 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.01162 |
| -0.131651 | ... | ... | 121 | 0 | 121 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.01155 |
| -0.129809 | ... | ... | 116 | 0 | 116 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.011476 |
| -0.127921 | ... | ... | 111 | 0 | 111 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011399 |
| -0.125982 | ... | ... | 106 | 0 | 106 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.011316 |
| -0.123991 | ... | ... | 101 | 0 | 101 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.011231 |
| -0.121943 | ... | ... | 96 | 0 | 96 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.011141 |
| -0.119833 | ... | ... | 91 | 0 | 91 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.011045 |
| -0.117656 | ... | ... | 86 | 0 | 86 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.010945 |
| -0.115405 | ... | ... | 81 | 0 | 81 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.010837 |
| -0.113071 | ... | ... | 76 | 0 | 76 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.010723 |
| -0.110644 | ... | ... | 71 | 0 | 71 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.010602 |
| -0.108111 | ... | ... | 66 | 0 | 66 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.010471 |
| -0.105457 | ... | ... | 61 | 0 | 61 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.01033 |
| -0.102663 | ... | ... | 56 | 0 | 56 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.010178 |
| -0.099701 | ... | ... | 51 | 0 | 51 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.010009 |
| -0.096543 | ... | ... | 46 | 0 | 46 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009827 |
| -0.093142 | ... | ... | 41 | 0 | 41 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.009622 |
| -0.092858 | ... | ... | 36.1 | 0 | 36.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.009391 |
| -0.08861 | ... | ... | 31.1 | 0 | 31.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.01592 |
| -0.086853 | ... | ... | 26.1 | 0 | 26.1 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.021044 |
| -0.086603 | ... | ... | 21.2 | 0 | 21.2 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.029493 |
| -0.091058 | ... | ... | 16.5 | 0 | 16.5 | 28000 | 0.5 | 0 | 0.5 | ... | ... | -0.042136 |
| -0.091325 | ... | ... | 15.5 | 0 | 15.5 | 28100 | 0.6 | 0 | 0.6 | ... | ... | -0.0477 |
| -0.093482 | ... | ... | 14.6 | 0 | 14.6 | 28200 | 0.7 | 0 | 0.7 | ... | ... | -0.052528 |
| -0.097217 | ... | ... | 13.8 | 0 | 13.8 | 28300 | 0.8 | 0 | 0.8 | ... | ... | -0.056686 |
| -0.100307 | ... | ... | 12.9 | 0 | 12.9 | 28400 | 0.9 | 0 | 0.9 | ... | ... | -0.062626 |
| -0.102753 | ... | ... | 12.1 | 0 | 12.1 | 28500 | 1.1 | 0 | 1.1 | ... | ... | -0.069762 |
| -0.106238 | ... | ... | 11.3 | 0 | 11.3 | 28600 | 1.3 | 0 | 1.3 | ... | ... | -0.073627 |
| -0.110463 | ... | ... | 10.5 | 0 | 10.5 | 28700 | 1.5 | 0 | 1.5 | ... | ... | -0.080298 |
| -0.113662 | ... | ... | 9.8 | 0 | 9.8 | 28800 | 1.8 | 0 | 1.8 | ... | ... | -0.085538 |
| -0.117265 | ... | ... | 9.1 | 0 | 9.1 | 28900 | 2 | -0.1 | 2.1 | 2 | 2 | -0.089441 |
| -0.119708 | ... | ... | 8.4 | 0 | 8.4 | 29000 | 2.4 | 0 | 2.4 | ... | ... | -0.094928 |
| -0.122289 | ... | ... | 7.7 | 0 | 7.7 | 29100 | 2.8 | 0 | 2.8 | ... | ... | -0.100115 |
| -0.124851 | ... | ... | 7.1 | 0 | 7.1 | 29200 | 3.2 | 0 | 3.2 | ... | ... | -0.103595 |
| -0.127284 | ... | ... | 6.6 | 0 | 6.6 | 29300 | 3.6 | 0 | 3.6 | ... | ... | -0.105446 |
| -0.129524 | ... | ... | 6.1 | 0 | 6.1 | 29400 | 4.1 | 0 | 4.1 | ... | ... | -0.108085 |
| -0.130374 | ... | ... | 5.6 | 0 | 5.6 | 29500 | 4.6 | 0 | 4.6 | ... | ... | -0.109048 |
| -0.131039 | ... | ... | 5.1 | 0 | 5.1 | 29600 | 5.1 | 0 | 5.1 | ... | ... | -0.109558 |
| -0.131559 | ... | ... | 4.7 | 0 | 4.7 | 29700 | 5.7 | 0 | 5.7 | ... | ... | -0.109671 |
| -0.130783 | ... | ... | 4.3 | 0 | 4.3 | 29800 | 6.3 | 0 | 6.3 | ... | ... | -0.108241 |
| -0.129991 | ... | ... | 4 | 0 | 4 | 29900 | 7 | 0 | 7 | ... | ... | -0.106575 |
| -0.129316 | ... | ... | 3.7 | 0 | 3.7 | 30000 | 7.6 | 0 | 7.6 | ... | ... | -0.103461 |
| -0.127547 | ... | ... | 3.4 | 0 | 3.4 | 30100 | 8.3 | 0 | 8.3 | ... | ... | -0.100335 |
| -0.124693 | ... | ... | 3.1 | 0 | 3.1 | 30200 | 9.1 | 0 | 9.1 | ... | ... | -0.097434 |
| -0.122264 | ... | ... | 2.8 | 0 | 2.8 | 30300 | 9.8 | 0 | 9.8 | ... | ... | -0.093362 |
| -0.118883 | ... | ... | 2.6 | 0 | 2.6 | 30400 | 10.6 | 0 | 10.6 | ... | ... | -0.088087 |
| -0.102345 | 2.1 | 2 | 2.4 | -0.4 | 2 | 30500 | 11.4 | 0 | 11.4 | ... | ... | -0.083498 |
| -0.112786 | ... | ... | 2.2 | 0 | 2.2 | 30600 | 12.2 | 0 | 12.2 | ... | ... | -0.077869 |
| -0.108543 | ... | ... | 2 | 0 | 2 | 30700 | 13 | 0 | 13 | ... | ... | -0.071129 |
| -0.105482 | ... | ... | 1.8 | 0 | 1.8 | 30800 | 13.8 | 0 | 13.8 | ... | ... | -0.063154 |
| -0.101809 | ... | ... | 1.7 | 0 | 1.7 | 30900 | 14.6 | 0 | 14.6 | ... | ... | -0.056567 |
| -0.097517 | ... | ... | 1.5 | 0 | 1.5 | 31000 | 15.5 | 0 | 15.5 | ... | ... | -0.048918 |
| -0.08781 | 1.3 | 1.3 | 1.4 | -0.1 | 1.3 | 31100 | 16.4 | 0 | 16.4 | ... | ... | -0.043416 |
| -0.084466 | 1.4 | 1.2 | 1.3 | -0.1 | 1.2 | 31200 | 17.2 | 0 | 17.2 | ... | ... | -0.033398 |
| -0.083347 | 1.1 | 1 | 1.2 | -0.1 | 1.1 | 31300 | 18.1 | 0 | 18.1 | ... | ... | -0.025776 |
| -0.076469 | 1 | 1 | 1.1 | -0.1 | 1 | 31400 | 19.1 | 0 | 19.1 | ... | ... | -0.021682 |
| -0.080498 | ... | ... | 1 | 0 | 1 | 31500 | 20 | 0 | 20 | ... | ... | -0.01162 |
| -0.05957 | 0.6 | 0.6 | 0.7 | -0.1 | 0.6 | 32000 | 24.7 | 0 | 24.7 | ... | ... | 0.002464 |
| -0.054702 | 0.5 | 0.5 | 0.6 | -0.1 | 0.5 | 32500 | 29.5 | 0 | 29.5 | ... | ... | 0.002959 |
| -0.0526 | ... | ... | 0.5 | 0 | 0.5 | 33000 | 34.4 | 0 | 34.4 | ... | ... | 0.003454 |
| -0.044932 | 0.4 | 0.4 | 0.4 | 0 | 0.4 | 33500 | 39.3 | 0 | 39.3 | ... | ... | 0.003949 |
| -0.046192 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 44.3 | 0 | 44.3 | ... | ... | 0.004444 |
| -0.042014 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 49.3 | 0 | 49.3 | ... | ... | 0.004939 |
| -0.03722 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 54.2 | 0 | 54.2 | ... | ... | 0.005434 |
| -0.03792 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 59.2 | 0 | 59.2 | ... | ... | 0.005928 |
| -0.032319 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 64.2 | 0 | 64.2 | ... | ... | 0.006423 |
| -0.032808 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 69.1 | 0 | 69.1 | ... | ... | 0.006918 |
| -0.026403 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 74.1 | 0 | 74.1 | ... | ... | 0.007413 |
| -0.026731 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 79.1 | 0 | 79.1 | ... | ... | 0.007908 |
| -0.027039 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 84.1 | 0 | 84.1 | ... | ... | 0.008403 |
| -0.019628 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 89.1 | 0 | 89.1 | ... | ... | 0.008898 |
| -0.019816 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 94.1 | 0 | 94.1 | ... | ... | 0.009392 |
| -0.019996 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 99 | 0 | 99 | ... | ... | 0.009887 |
| -0.020166 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 104 | 0 | 104 | ... | ... | 0.010382 |
| -0.020328 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 109 | 0 | 109 | ... | ... | 0.010877 |
| -0.01149 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 114 | 0 | 114 | ... | ... | 0.011372 |
| -0.011568 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 119 | 0 | 119 | ... | ... | 0.011867 |
| -0.011642 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 124 | 0 | 124 | ... | ... | 0.012362 |
| -0.011712 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 129 | 0 | 129 | ... | ... | 0.012856 |
| -0.01178 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 134 | 0 | 134 | ... | ... | 0.013351 |
| -0.011846 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 139 | 0 | 139 | ... | ... | 0.013846 |
| -0.01191 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 144 | 0 | 144 | ... | ... | 0.014341 |
| -0.011971 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 149 | 0 | 149 | ... | ... | 0.014836 |
| -0.01203 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 154 | 0 | 154 | ... | ... | 0.015331 |
| -0.012144 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 164 | 0 | 164 | ... | ... | 0.01632 |
| -0.012249 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 174 | 0 | 174 | ... | ... | 0.01731 |
| -0.01235 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 184 | 0 | 184 | ... | ... | 0.0183 |
| -0.012447 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 194 | 0 | 194 | ... | ... | 0.01929 |
| -0.012536 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 204 | 0 | 204 | ... | ... | 0.020279 |
| -0.012622 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 214 | 0 | 214 | ... | ... | 0.021269 |
| -0.012705 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 224 | 0 | 224 | ... | ... | 0.022259 |
| -0.012783 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 234 | 0 | 234 | ... | ... | 0.023248 |
| -0.012858 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 244 | 0 | 244 | ... | ... | 0.024238 |
| -0.012931 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 254 | 0 | 254 | ... | ... | 0.025228 |
| -0.013001 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 264 | 0 | 264 | ... | ... | 0.026218 |
| -0.013067 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 274 | 0 | 274 | ... | ... | 0.027207 |
| -0.013131 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 284 | 0 | 284 | ... | ... | 0.028197 |
| -0.013193 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 294 | 0 | 294 | ... | ... | 0.029187 |
| -0.013254 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 304 | 0 | 304 | ... | ... | 0.030176 |
| -0.013312 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 314 | 0 | 314 | ... | ... | 0.031166 |
| -0.013367 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 324 | 0 | 324 | ... | ... | 0.032156 |
| -0.013422 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 334 | 0 | 334 | ... | ... | 0.033146 |
| -0.013475 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 344 | 0 | 344 | ... | ... | 0.034135 |
| -0.013527 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 354 | 0 | 354 | ... | ... | 0.035125 |
| -0.013576 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 364 | 0 | 364 | ... | ... | 0.036115 |
| -0.013623 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 374 | 0 | 374 | ... | ... | 0.037105 |
| -0.01367 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 384 | 0 | 384 | ... | ... | 0.038094 |
| -0.013715 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 394 | 0 | 394 | ... | ... | 0.039084 |
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.