Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.056955 | ... | ... | 226 | 0 | 226 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.012486 |
| -0.054927 | ... | ... | 216 | 0 | 216 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.012449 |
| -0.05276 | ... | ... | 206 | 0 | 206 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.012397 |
| -0.05049 | ... | ... | 196 | 0 | 196 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.012336 |
| -0.048142 | ... | ... | 186 | 0 | 186 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.012264 |
| -0.045733 | ... | ... | 176 | 0 | 176 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.012183 |
| -0.043276 | ... | ... | 166 | 0 | 166 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.012092 |
| -0.040781 | ... | ... | 156 | 0 | 156 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.011992 |
| -0.039521 | ... | ... | 151 | 0 | 151 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.011939 |
| -0.038256 | ... | ... | 146 | 0 | 146 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.011884 |
| -0.036984 | ... | ... | 141 | 0 | 141 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.011825 |
| -0.035706 | ... | ... | 136 | 0 | 136 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.011763 |
| -0.034423 | ... | ... | 131 | 0 | 131 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.0117 |
| -0.033135 | ... | ... | 126 | 0 | 126 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.011633 |
| -0.031843 | ... | ... | 121 | 0 | 121 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.011563 |
| -0.030548 | ... | ... | 116 | 0 | 116 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.01149 |
| -0.02925 | ... | ... | 111 | 0 | 111 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011413 |
| -0.027948 | ... | ... | 106 | 0 | 106 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.011332 |
| -0.026644 | ... | ... | 101 | 0 | 101 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.011247 |
| -0.025338 | ... | ... | 96 | 0 | 96 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.011158 |
| -0.024029 | ... | ... | 91 | 0 | 91 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.011063 |
| -0.022717 | ... | ... | 86 | 0 | 86 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.010964 |
| -0.021404 | ... | ... | 81 | 0 | 81 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.010857 |
| -0.020089 | ... | ... | 76 | 0 | 76 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.010744 |
| -0.018773 | ... | ... | 71 | 0 | 71 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.010624 |
| -0.017456 | ... | ... | 66 | 0 | 66 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.010495 |
| -0.016137 | ... | ... | 61 | 0 | 61 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.010356 |
| -0.014818 | ... | ... | 56 | 0 | 56 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.010206 |
| -0.013498 | ... | ... | 51 | 0 | 51 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.010041 |
| -0.012177 | ... | ... | 46 | 0 | 46 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009861 |
| -0.010855 | ... | ... | 41 | 0 | 41 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.00966 |
| -0.016141 | ... | ... | 36.1 | 0 | 36.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.009434 |
| -0.014762 | ... | ... | 31.1 | 0 | 31.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.016017 |
| -0.019085 | ... | ... | 26.1 | 0 | 26.1 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.02121 |
| -0.027168 | ... | ... | 21.2 | 0 | 21.2 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.029815 |
| -0.043498 | ... | ... | 16.5 | 0 | 16.5 | 28000 | 0.5 | 0 | 0.5 | ... | ... | -0.042822 |
| -0.045884 | ... | ... | 15.5 | 0 | 15.5 | 28100 | 0.6 | 0 | 0.6 | ... | ... | -0.048557 |
| -0.050968 | ... | ... | 14.6 | 0 | 14.6 | 28200 | 0.7 | 0 | 0.7 | ... | ... | -0.053573 |
| -0.058094 | ... | ... | 13.8 | 0 | 13.8 | 28300 | 0.8 | 0 | 0.8 | ... | ... | -0.057931 |
| -0.064194 | ... | ... | 12.9 | 0 | 12.9 | 28400 | 0.9 | 0 | 0.9 | ... | ... | -0.064158 |
| -0.069368 | ... | ... | 12.1 | 0 | 12.1 | 28500 | 1.1 | 0 | 1.1 | ... | ... | -0.07167 |
| -0.075745 | ... | ... | 11.3 | 0 | 11.3 | 28600 | 1.3 | 0 | 1.3 | ... | ... | -0.075877 |
| -0.082863 | ... | ... | 10.5 | 0 | 10.5 | 28700 | 1.5 | 0 | 1.5 | ... | ... | -0.08305 |
| -0.088617 | ... | ... | 9.8 | 0 | 9.8 | 28800 | 1.8 | 0 | 1.8 | ... | ... | -0.088833 |
| -0.094701 | ... | ... | 9.1 | 0 | 9.1 | 28900 | 2 | -0.1 | 2.1 | 2 | 2 | -0.09333 |
| -0.099356 | ... | ... | 8.4 | 0 | 8.4 | 29000 | 2.4 | 0 | 2.4 | ... | ... | -0.099579 |
| -0.104043 | ... | ... | 7.7 | 0 | 7.7 | 29100 | 2.8 | 0 | 2.8 | ... | ... | -0.105637 |
| -0.108566 | ... | ... | 7.1 | 0 | 7.1 | 29200 | 3.2 | 0 | 3.2 | ... | ... | -0.110056 |
| -0.112795 | ... | ... | 6.6 | 0 | 6.6 | 29300 | 3.6 | 0 | 3.6 | ... | ... | -0.112935 |
| -0.116657 | ... | ... | 6.1 | 0 | 6.1 | 29400 | 4.1 | 0 | 4.1 | ... | ... | -0.116754 |
| -0.118945 | ... | ... | 5.6 | 0 | 5.6 | 29500 | 4.6 | 0 | 4.6 | ... | ... | -0.118995 |
| -0.120904 | ... | ... | 5.1 | 0 | 5.1 | 29600 | 5.1 | 0 | 5.1 | ... | ... | -0.120904 |
| -0.122572 | ... | ... | 4.7 | 0 | 4.7 | 29700 | 5.7 | 0 | 5.7 | ... | ... | -0.122522 |
| -0.122823 | ... | ... | 4.3 | 0 | 4.3 | 29800 | 6.3 | 0 | 6.3 | ... | ... | -0.122726 |
| -0.122936 | ... | ... | 4 | 0 | 4 | 29900 | 7 | 0 | 7 | ... | ... | -0.122795 |
| -0.119174 | 3.5 | 3.5 | 3.7 | -0.2 | 3.5 | 30000 | 7.6 | 0 | 7.6 | ... | ... | -0.121576 |
| -0.121986 | ... | ... | 3.4 | 0 | 3.4 | 30100 | 8.3 | 0 | 8.3 | ... | ... | -0.120428 |
| -0.119777 | ... | ... | 3.1 | 0 | 3.1 | 30200 | 9.1 | 0 | 9.1 | ... | ... | -0.119534 |
| -0.117899 | ... | ... | 2.8 | 0 | 2.8 | 30300 | 9.8 | 0 | 9.8 | ... | ... | -0.117637 |
| -0.115022 | ... | ... | 2.6 | 0 | 2.6 | 30400 | 10.6 | 0 | 10.6 | ... | ... | -0.11475 |
| -0.099285 | 2.1 | 2 | 2.4 | -0.4 | 2 | 30500 | 11.4 | 0 | 11.4 | ... | ... | -0.112515 |
| -0.109733 | ... | ... | 2.2 | 0 | 2.2 | 30600 | 12.2 | 0 | 12.2 | ... | ... | -0.109466 |
| -0.105847 | ... | ... | 2 | 0 | 2 | 30700 | 13 | 0 | 13 | ... | ... | -0.105602 |
| -0.103071 | ... | ... | 1.8 | 0 | 1.8 | 30800 | 13.8 | 0 | 13.8 | ... | ... | -0.100907 |
| -0.099663 | ... | ... | 1.7 | 0 | 1.7 | 30900 | 14.6 | 0 | 14.6 | ... | ... | -0.09743 |
| -0.095616 | ... | ... | 1.5 | 0 | 1.5 | 31000 | 15.5 | 0 | 15.5 | ... | ... | -0.09332 |
| -0.086233 | 1.3 | 1.3 | 1.4 | -0.1 | 1.3 | 31100 | 16.4 | 0 | 16.4 | ... | ... | -0.090868 |
| -0.083058 | 1.4 | 1.2 | 1.3 | -0.1 | 1.2 | 31200 | 17.2 | 0 | 17.2 | ... | ... | -0.085584 |
| -0.082049 | 1.1 | 1 | 1.2 | -0.1 | 1.1 | 31300 | 18.1 | 0 | 18.1 | ... | ... | -0.082189 |
| -0.075364 | 1 | 1 | 1.1 | -0.1 | 1 | 31400 | 19.1 | 0 | 19.1 | ... | ... | -0.081042 |
| -0.079395 | ... | ... | 1 | 0 | 1 | 31500 | 20 | 0 | 20 | ... | ... | -0.076931 |
| -0.058974 | 0.6 | 0.6 | 0.7 | -0.1 | 0.6 | 32000 | 24.7 | 0 | 24.7 | ... | ... | -0.063551 |
| -0.054271 | 0.5 | 0.5 | 0.6 | -0.1 | 0.5 | 32500 | 29.5 | 0 | 29.5 | ... | ... | -0.056156 |
| -0.052257 | ... | ... | 0.5 | 0 | 0.5 | 33000 | 34.4 | 0 | 34.4 | ... | ... | -0.050683 |
| -0.04469 | 0.4 | 0.4 | 0.4 | 0 | 0.4 | 33500 | 39.3 | 0 | 39.3 | ... | ... | -0.043824 |
| -0.045975 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 44.3 | 0 | 44.3 | ... | ... | -0.040767 |
| -0.041843 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 49.3 | 0 | 49.3 | ... | ... | -0.042485 |
| -0.037088 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 54.2 | 0 | 54.2 | ... | ... | -0.038777 |
| -0.037798 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 59.2 | 0 | 59.2 | ... | ... | -0.034632 |
| -0.032227 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 64.2 | 0 | 64.2 | ... | ... | -0.036077 |
| -0.032723 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 69.1 | 0 | 69.1 | ... | ... | -0.031436 |
| -0.026342 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 74.1 | 0 | 74.1 | ... | ... | -0.032805 |
| -0.026674 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 79.1 | 0 | 79.1 | ... | ... | -0.027718 |
| -0.026985 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 84.1 | 0 | 84.1 | ... | ... | -0.029049 |
| -0.019594 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 89.1 | 0 | 89.1 | ... | ... | -0.030376 |
| -0.019783 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 94.1 | 0 | 94.1 | ... | ... | -0.031703 |
| -0.019965 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 99 | 0 | 99 | ... | ... | -0.026171 |
| -0.020136 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 104 | 0 | 104 | ... | ... | -0.027488 |
| -0.020299 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 109 | 0 | 109 | ... | ... | -0.028805 |
| -0.011476 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 114 | 0 | 114 | ... | ... | -0.030121 |
| -0.011555 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 119 | 0 | 119 | ... | ... | -0.031437 |
| -0.011629 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 124 | 0 | 124 | ... | ... | -0.032751 |
| -0.0117 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 129 | 0 | 129 | ... | ... | -0.034066 |
| -0.011768 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 134 | 0 | 134 | ... | ... | -0.035379 |
| -0.011834 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 139 | 0 | 139 | ... | ... | -0.036691 |
| -0.011899 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 144 | 0 | 144 | ... | ... | -0.038003 |
| -0.01196 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 149 | 0 | 149 | ... | ... | -0.039314 |
| -0.01202 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 154 | 0 | 154 | ... | ... | -0.040624 |
| -0.012134 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 164 | 0 | 164 | ... | ... | -0.043243 |
| -0.01224 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 174 | 0 | 174 | ... | ... | -0.045858 |
| -0.012342 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 184 | 0 | 184 | ... | ... | -0.048471 |
| -0.012439 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 194 | 0 | 194 | ... | ... | -0.051081 |
| -0.012529 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 204 | 0 | 204 | ... | ... | -0.053688 |
| -0.012615 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 214 | 0 | 214 | ... | ... | -0.056292 |
| -0.012698 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 224 | 0 | 224 | ... | ... | -0.058894 |
| -0.012776 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 234 | 0 | 234 | ... | ... | -0.061492 |
| -0.012852 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 244 | 0 | 244 | ... | ... | -0.064087 |
| -0.012925 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 254 | 0 | 254 | ... | ... | -0.066678 |
| -0.012996 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 264 | 0 | 264 | ... | ... | -0.069266 |
| -0.013061 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 274 | 0 | 274 | ... | ... | -0.07185 |
| -0.013125 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 284 | 0 | 284 | ... | ... | -0.074432 |
| -0.013187 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 294 | 0 | 294 | ... | ... | -0.07701 |
| -0.013249 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 304 | 0 | 304 | ... | ... | -0.079585 |
| -0.013307 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 314 | 0 | 314 | ... | ... | -0.082157 |
| -0.013363 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 324 | 0 | 324 | ... | ... | -0.084726 |
| -0.013417 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 334 | 0 | 334 | ... | ... | -0.087292 |
| -0.01347 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 344 | 0 | 344 | ... | ... | -0.089855 |
| -0.013522 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 354 | 0 | 354 | ... | ... | -0.092415 |
| -0.013572 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 364 | 0 | 364 | ... | ... | -0.094971 |
| -0.013619 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 374 | 0 | 374 | ... | ... | -0.097524 |
| -0.013666 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 384 | 0 | 384 | ... | ... | -0.100074 |
| -0.013712 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 394 | 0 | 394 | ... | ... | -0.102621 |
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.