Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.028436 | ... | ... | 273 | 0 | 273 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.088882 |
| 0.028018 | ... | ... | 269 | 0 | 269 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.088913 |
| -0.604658 | ... | ... | 182 | 0 | 182 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.085875 |
| -0.600824 | ... | ... | 177 | 0 | 177 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.085561 |
| -0.596867 | ... | ... | 172 | 0 | 172 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.085237 |
| -0.592777 | ... | ... | 167 | 0 | 167 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.084896 |
| -0.588558 | ... | ... | 162 | 0 | 162 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.084537 |
| -0.626909 | ... | ... | 157.1 | 0 | 157.1 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.084167 |
| -0.622153 | ... | ... | 152.1 | 0 | 152.1 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.083786 |
| -0.61725 | ... | ... | 147.1 | 0 | 147.1 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.083383 |
| -0.612183 | ... | ... | 142.1 | 0 | 142.1 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.082961 |
| -0.606953 | ... | ... | 137.1 | 0 | 137.1 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.082525 |
| -0.601557 | ... | ... | 132.1 | 0 | 132.1 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.082075 |
| -0.595976 | ... | ... | 127.1 | 0 | 127.1 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.081593 |
| -0.584232 | ... | ... | 117.1 | 0 | 117.1 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.080586 |
| -0.571612 | ... | ... | 107.1 | 0 | 107.1 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.079473 |
| -0.564938 | ... | ... | 102.1 | 0 | 102.1 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.07888 |
| -0.557983 | ... | ... | 97.1 | 0 | 97.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.078247 |
| -0.550734 | ... | ... | 92.1 | 0 | 92.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.077585 |
| -0.543153 | ... | ... | 87.1 | 0 | 87.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.076896 |
| -0.535208 | ... | ... | 82.1 | 0 | 82.1 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.076149 |
| -0.526857 | ... | ... | 77.1 | 0 | 77.1 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.075361 |
| -0.518049 | ... | ... | 72.1 | 0 | 72.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.074522 |
| -0.508724 | ... | ... | 67.1 | 0 | 67.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.073626 |
| -0.498806 | ... | ... | 62.1 | 0 | 62.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.072653 |
| -0.488204 | ... | ... | 57.1 | 0 | 57.1 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.071611 |
| -0.476799 | ... | ... | 52.1 | 0 | 52.1 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.070465 |
| -0.474409 | ... | ... | 51.1 | 0 | 51.1 | 27600 | 0.1 | 0 | 0.1 | ... | ... | -0.070222 |
| -0.469509 | ... | ... | 49.1 | 0 | 49.1 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.069729 |
| -0.46444 | ... | ... | 47.1 | 0 | 47.1 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.069219 |
| -0.461837 | ... | ... | 46.1 | 0 | 46.1 | 28100 | 0.1 | 0 | 0.1 | ... | ... | -0.068951 |
| -0.459188 | ... | ... | 45.1 | 0 | 45.1 | 28200 | 0.1 | 0 | 0.1 | ... | ... | -0.068677 |
| -0.456487 | ... | ... | 44.1 | 0 | 44.1 | 28300 | 0.1 | 0 | 0.1 | ... | ... | -0.068397 |
| -0.453733 | ... | ... | 43.1 | 0 | 43.1 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.068112 |
| -0.450925 | ... | ... | 42.1 | 0 | 42.1 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.067821 |
| -0.448061 | ... | ... | 41.1 | 0 | 41.1 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.118438 |
| -0.445138 | ... | ... | 40.1 | 0 | 40.1 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.117851 |
| -0.471358 | ... | ... | 39.1 | 0 | 39.1 | 28800 | 0.1 | 0 | 0.1 | ... | ... | -0.11725 |
| -0.46808 | ... | ... | 38.1 | 0 | 38.1 | 28900 | 0.1 | 0 | 0.1 | ... | ... | -0.116635 |
| -0.464731 | ... | ... | 37.1 | 0 | 37.1 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.116005 |
| -0.461304 | ... | ... | 36.1 | 0 | 36.1 | 29100 | 0.1 | 0 | 0.1 | ... | ... | -0.115359 |
| -0.457794 | ... | ... | 35.1 | 0 | 35.1 | 29200 | 0.1 | 0 | 0.1 | ... | ... | -0.114698 |
| -0.454195 | ... | ... | 34.1 | 0 | 34.1 | 29300 | 0.1 | 0 | 0.1 | ... | ... | -0.114015 |
| -0.450506 | ... | ... | 33.1 | 0 | 33.1 | 29400 | 0.2 | 0 | 0.2 | ... | ... | -0.156078 |
| -0.473524 | ... | ... | 32.2 | 0 | 32.2 | 29500 | 0.2 | 0 | 0.2 | ... | ... | -0.155026 |
| -0.46937 | ... | ... | 31.2 | 0 | 31.2 | 29600 | 0.2 | 0 | 0.2 | ... | ... | -0.153942 |
| -0.465107 | ... | ... | 30.2 | 0 | 30.2 | 29700 | 0.2 | 0 | 0.2 | ... | ... | -0.152826 |
| -0.460721 | ... | ... | 29.2 | 0 | 29.2 | 29800 | 0.2 | 0 | 0.2 | ... | ... | -0.151675 |
| -0.456204 | ... | ... | 28.2 | 0 | 28.2 | 29900 | 0.2 | 0 | 0.2 | ... | ... | -0.150484 |
| -0.451543 | ... | ... | 27.2 | 0 | 27.2 | 30000 | 0.2 | 0 | 0.2 | ... | ... | -0.149254 |
| -0.446739 | ... | ... | 26.2 | 0 | 26.2 | 30100 | 0.2 | 0 | 0.2 | ... | ... | -0.14798 |
| -0.441777 | ... | ... | 25.2 | 0 | 25.2 | 30200 | 0.2 | 0 | 0.2 | ... | ... | -0.146661 |
| -0.436643 | ... | ... | 24.2 | 0 | 24.2 | 30300 | 0.2 | 0 | 0.2 | ... | ... | -0.145288 |
| -0.431322 | ... | ... | 23.2 | 0 | 23.2 | 30400 | 0.2 | 0 | 0.2 | ... | ... | -0.179409 |
| -0.448959 | ... | ... | 22.2 | 0 | 22.2 | 30500 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | -0.142378 |
| -0.442868 | ... | ... | 21.2 | 0 | 21.2 | 30600 | 0.2 | 0 | 0.2 | ... | ... | -0.17547 |
| -0.436526 | ... | ... | 20.2 | 0 | 20.2 | 30700 | 0.2 | 0 | 0.2 | ... | ... | -0.173368 |
| -0.429916 | ... | ... | 19.2 | 0 | 19.2 | 30800 | 0.2 | 0 | 0.2 | ... | ... | -0.171166 |
| -0.444122 | ... | ... | 18.3 | 0 | 18.3 | 30900 | 0.3 | 0 | 0.3 | ... | ... | -0.199634 |
| -0.436473 | ... | ... | 17.3 | 0 | 17.3 | 31000 | 0.3 | 0 | 0.3 | ... | ... | -0.196666 |
| -0.448258 | ... | ... | 16.3 | 0 | 16.3 | 31100 | 0.3 | 0 | 0.3 | ... | ... | -0.22145 |
| -0.439347 | ... | ... | 15.3 | 0 | 15.3 | 31200 | 0.3 | 0 | 0.3 | ... | ... | -0.217563 |
| -0.448446 | ... | ... | 14.4 | 0 | 14.4 | 31300 | 0.4 | 0 | 0.4 | ... | ... | -0.238787 |
| -0.438001 | ... | ... | 13.4 | 0 | 13.4 | 31400 | 0.4 | 0 | 0.4 | ... | ... | -0.233766 |
| -0.44404 | ... | ... | 12.4 | 0 | 12.4 | 31500 | 0.4 | 0 | 0.4 | ... | ... | -0.251346 |
| -0.447941 | ... | ... | 11.5 | 0 | 11.5 | 31600 | 0.5 | 0 | 0.5 | ... | ... | -0.266222 |
| -0.464771 | ... | ... | 10.6 | 0 | 10.6 | 31700 | 0.6 | 0 | 0.6 | ... | ... | -0.297572 |
| -0.477287 | ... | ... | 9.7 | 0 | 9.7 | 31800 | 0.7 | 0 | 0.7 | ... | ... | -0.322993 |
| -0.485342 | ... | ... | 8.8 | 0 | 8.8 | 31900 | 0.8 | 0 | 0.8 | ... | ... | -0.358207 |
| -0.513028 | ... | ... | 8 | 0 | 8 | 32000 | 1 | 0 | 1 | ... | ... | -0.384812 |
| -0.53197 | ... | ... | 7.2 | 0 | 7.2 | 32100 | 1.2 | 0 | 1.2 | ... | ... | -0.415491 |
| -0.552411 | ... | ... | 6.4 | 0 | 6.4 | 32200 | 1.4 | 0 | 1.4 | ... | ... | -0.446499 |
| -0.562292 | ... | ... | 5.7 | 0 | 5.7 | 32300 | 1.7 | 0 | 1.7 | ... | ... | -0.464737 |
| -0.579232 | ... | ... | 5 | 0 | 5 | 32400 | 2 | 0 | 2 | ... | ... | -0.48867 |
| -0.582827 | ... | ... | 4.4 | 0 | 4.4 | 32500 | 2.4 | 0 | 2.4 | ... | ... | -0.496872 |
| -0.589378 | ... | ... | 3.8 | 0 | 3.8 | 32600 | 2.8 | 0 | 2.8 | ... | ... | -0.50583 |
| -0.581051 | ... | ... | 3.3 | 0 | 3.3 | 32700 | 3.3 | 0 | 3.3 | ... | ... | -0.49744 |
| -0.574337 | ... | ... | 2.8 | 0 | 2.8 | 32800 | 3.8 | 0 | 3.8 | ... | ... | -0.488143 |
| -0.561392 | ... | ... | 2.4 | 0 | 2.4 | 32900 | 4.4 | 0 | 4.4 | ... | ... | -0.470101 |
| -0.543265 | 2.1 | 2.1 | 2.1 | 0 | 2.1 | 33000 | 5.1 | 0 | 5.1 | ... | ... | -0.444413 |
| -0.511058 | ... | ... | 1.7 | 0 | 1.7 | 33100 | 5.7 | 0 | 5.7 | ... | ... | -0.40136 |
| -0.486881 | ... | ... | 1.5 | 0 | 1.5 | 33200 | 6.5 | 0 | 6.5 | ... | ... | -0.364682 |
| -0.451099 | ... | ... | 1.2 | 0 | 1.2 | 33300 | 7.2 | 0 | 7.2 | ... | ... | -0.312433 |
| -0.417097 | ... | ... | 1 | 0 | 1 | 33400 | 8 | 0 | 8 | ... | ... | -0.259236 |
| -0.388411 | ... | ... | 0.9 | 0 | 0.9 | 33500 | 8.9 | 0 | 8.9 | ... | ... | -0.209733 |
| -0.351846 | ... | ... | 0.7 | 0 | 0.7 | 33600 | 9.7 | 0 | 9.7 | ... | ... | -0.144958 |
| -0.3259 | ... | ... | 0.6 | 0 | 0.6 | 33700 | 10.6 | 0 | 10.6 | ... | ... | -0.089352 |
| -0.294561 | ... | ... | 0.5 | 0 | 0.5 | 33800 | 11.5 | 0 | 11.5 | ... | ... | -0.004904 |
| -0.279991 | ... | ... | 0.5 | 0 | 0.5 | 33900 | 12.5 | 0 | 12.5 | ... | ... | 0.001304 |
| -0.238789 | 0.4 | 0.4 | 0.4 | -0.1 | 0.4 | 34000 | 13.4 | 0 | 13.4 | ... | ... | 0.001409 |
| -0.217565 | ... | ... | 0.3 | 0 | 0.3 | 34100 | 14.3 | 0 | 14.3 | ... | ... | 0.001513 |
| -0.221452 | ... | ... | 0.3 | 0 | 0.3 | 34200 | 15.3 | 0 | 15.3 | ... | ... | 0.001617 |
| -0.196668 | ... | ... | 0.3 | 0 | 0.3 | 34300 | 16.3 | 0 | 16.3 | ... | ... | 0.001722 |
| -0.168857 | ... | ... | 0.2 | 0 | 0.2 | 34400 | 17.2 | 0 | 17.2 | ... | ... | 0.001826 |
| -0.171168 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 18.2 | 0 | 18.2 | ... | ... | 0.00193 |
| -0.139209 | ... | ... | 0.2 | 0 | 0.2 | 34600 | 19.2 | 0 | 19.2 | ... | ... | 0.002035 |
| -0.14083 | ... | ... | 0.2 | 0 | 0.2 | 34700 | 20.2 | 0 | 20.2 | ... | ... | 0.002139 |
| -0.105899 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 35000 | 23.1 | 0 | 23.1 | ... | ... | 0.002452 |
| -0.110291 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 28.1 | 0 | 28.1 | ... | ... | 0.002974 |
| -0.065225 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 33.1 | 0 | 33.1 | ... | ... | 0.003496 |
| -0.066913 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 38.1 | 0 | 38.1 | ... | ... | 0.004018 |
| -0.068403 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 43.1 | 0 | 43.1 | ... | ... | 0.004539 |
| -0.069735 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 48.1 | 0 | 48.1 | ... | ... | 0.005061 |
| -0.070947 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 53.1 | 0 | 53.1 | ... | ... | 0.005583 |
| -0.072044 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 58.1 | 0 | 58.1 | ... | ... | 0.006105 |
| -0.07307 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 63.1 | 0 | 63.1 | ... | ... | 0.006626 |
| -0.074009 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 68.1 | 0 | 68.1 | ... | ... | 0.007148 |
| -0.074885 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 73.1 | 0 | 73.1 | ... | ... | 0.00767 |
| -0.076482 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 83.1 | 0 | 83.1 | ... | ... | 0.008713 |
| -0.077906 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 93.1 | 0 | 93.1 | ... | ... | 0.009757 |
| -0.079187 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 103.1 | 0 | 103.1 | ... | ... | 0.0108 |
| -0.080346 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 113.1 | 0 | 113.1 | ... | ... | 0.011844 |
| -0.081426 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 123.1 | 0 | 123.1 | ... | ... | 0.012887 |
| -0.082396 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 133.1 | 0 | 133.1 | ... | ... | 0.013931 |
| -0.083325 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 143.1 | 0 | 143.1 | ... | ... | 0.014974 |
| -0.084174 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 153.1 | 0 | 153.1 | ... | ... | 0.016018 |
| -0.084975 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 163 | 0 | 163 | ... | ... | 0.017061 |
| -0.085729 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 173 | 0 | 173 | ... | ... | 0.018105 |
| -0.086441 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 183 | 0 | 183 | ... | ... | 0.019148 |
| -0.087122 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 193 | 0 | 193 | ... | ... | 0.020192 |
| -0.087759 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 203 | 0 | 203 | ... | ... | 0.021235 |
| -0.08836 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 213 | 0 | 213 | ... | ... | 0.022279 |
| -0.088948 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 223 | 0 | 223 | ... | ... | 0.023322 |
| -0.089511 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 233 | 0 | 233 | ... | ... | 0.024366 |
| -0.090038 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 243 | 0 | 243 | ... | ... | 0.025409 |
| -0.090548 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 253 | 0 | 253 | ... | ... | 0.026453 |
| -0.091042 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 263 | 0 | 263 | ... | ... | 0.027496 |
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.