Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.128578 | ... | ... | 242.5 | 0 | 242.5 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.00826 |
| -0.127615 | ... | ... | 232.5 | 0 | 232.5 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.008239 |
| -0.126269 | ... | ... | 222.5 | 0 | 222.5 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.008211 |
| -0.12463 | ... | ... | 212.5 | 0 | 212.5 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.008176 |
| -0.122761 | ... | ... | 202.5 | 0 | 202.5 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.008134 |
| -0.120702 | ... | ... | 192.5 | 0 | 192.5 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.008086 |
| -0.118481 | ... | ... | 182.5 | 0 | 182.5 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.008034 |
| -0.11612 | ... | ... | 172.5 | 0 | 172.5 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.007975 |
| -0.11363 | ... | ... | 162.5 | 0 | 162.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.007911 |
| -0.11234 | ... | ... | 157.5 | 0 | 157.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.007877 |
| -0.11102 | ... | ... | 152.5 | 0 | 152.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.007841 |
| -0.109671 | ... | ... | 147.5 | 0 | 147.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.007804 |
| -0.108294 | ... | ... | 142.5 | 0 | 142.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.007765 |
| -0.106887 | ... | ... | 137.5 | 0 | 137.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.007724 |
| -0.105451 | ... | ... | 132.5 | 0 | 132.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.007682 |
| -0.103984 | ... | ... | 127.5 | 0 | 127.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.007638 |
| -0.102486 | ... | ... | 122.5 | 0 | 122.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.007592 |
| -0.100956 | ... | ... | 117.5 | 0 | 117.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.007544 |
| -0.099392 | ... | ... | 112.5 | 0 | 112.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.007493 |
| -0.097792 | ... | ... | 107.5 | 0 | 107.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.00744 |
| -0.096153 | ... | ... | 102.5 | 0 | 102.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.007384 |
| -0.094473 | ... | ... | 97.5 | 0 | 97.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.007325 |
| -0.092749 | ... | ... | 92.5 | 0 | 92.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.007263 |
| -0.090975 | ... | ... | 87.5 | 0 | 87.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.007199 |
| -0.089148 | ... | ... | 82.5 | 0 | 82.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.007129 |
| -0.087261 | ... | ... | 77.5 | 0 | 77.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.007055 |
| -0.085307 | ... | ... | 72.5 | 0 | 72.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.006977 |
| -0.083277 | ... | ... | 67.5 | 0 | 67.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006892 |
| -0.08116 | ... | ... | 62.5 | 0 | 62.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006801 |
| -0.078942 | ... | ... | 57.5 | 0 | 57.5 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.011821 |
| -0.078939 | ... | ... | 52.6 | 0 | 52.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.011613 |
| -0.076395 | ... | ... | 47.6 | 0 | 47.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.011388 |
| -0.075836 | ... | ... | 42.6 | 0 | 42.6 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.01538 |
| -0.074867 | ... | ... | 37.7 | 0 | 37.7 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.018747 |
| -0.075313 | ... | ... | 32.8 | 0 | 32.8 | 28000 | 0.3 | 0 | 0.3 | ... | ... | -0.024751 |
| -0.076611 | ... | ... | 27.9 | 0 | 27.9 | 28500 | 0.5 | 0 | 0.5 | ... | ... | -0.032126 |
| -0.08112 | ... | ... | 23.2 | 0 | 23.2 | 29000 | 0.8 | 0 | 0.8 | ... | ... | -0.046046 |
| -0.090484 | ... | ... | 18.8 | 0 | 18.8 | 29500 | 1.4 | 0 | 1.4 | ... | ... | -0.061283 |
| 0 | ... | ... | ... | ... | ... | 29700 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 29800 | ... | ... | ... | ... | ... | 0 |
| -0.098464 | ... | ... | 15.5 | 0 | 15.5 | 29900 | 2.1 | 0 | 2.1 | ... | ... | -0.074576 |
| -0.101154 | ... | ... | 14.8 | 0 | 14.8 | 30000 | 2.3 | 0 | 2.3 | ... | ... | -0.078505 |
| -0.103366 | ... | ... | 14 | 0 | 14 | 30100 | 2.6 | 0 | 2.6 | ... | ... | -0.081808 |
| -0.106065 | ... | ... | 13.3 | 0 | 13.3 | 30200 | 2.8 | 0 | 2.8 | ... | ... | -0.084511 |
| -0.10822 | ... | ... | 12.6 | 0 | 12.6 | 30300 | 3.2 | 0 | 3.2 | ... | ... | -0.088601 |
| -0.110728 | ... | ... | 12 | 0 | 12 | 30400 | 3.5 | 0 | 3.5 | ... | ... | -0.090991 |
| -0.112644 | ... | ... | 11.3 | 0 | 11.3 | 30500 | 3.8 | 0 | 3.8 | ... | ... | -0.093631 |
| -0.114811 | ... | ... | 10.7 | 0 | 10.7 | 30600 | 4.2 | 0 | 4.2 | ... | ... | -0.096421 |
| -0.116355 | ... | ... | 10.1 | 0 | 10.1 | 30700 | 4.6 | 0 | 4.6 | ... | ... | -0.098456 |
| -0.118082 | ... | ... | 9.6 | 0 | 9.6 | 30800 | 5.1 | 0 | 5.1 | ... | ... | -0.100567 |
| -0.11917 | ... | ... | 9 | 0 | 9 | 30900 | 5.5 | 0 | 5.5 | ... | ... | -0.101919 |
| -0.120406 | ... | ... | 8.5 | 0 | 8.5 | 31000 | 6 | 0 | 6 | ... | ... | -0.103309 |
| -0.121002 | ... | ... | 8 | 0 | 8 | 31100 | 6.5 | 0 | 6.5 | ... | ... | -0.103949 |
| -0.120963 | ... | ... | 7.5 | 0 | 7.5 | 31200 | 7 | 0 | 7 | ... | ... | -0.103851 |
| -0.121851 | ... | ... | 7.1 | 0 | 7.1 | 31300 | 7.6 | 0 | 7.6 | ... | ... | -0.103795 |
| -0.121341 | ... | ... | 6.7 | 0 | 6.7 | 31400 | 8.2 | 0 | 8.2 | ... | ... | -0.103807 |
| -0.121008 | ... | ... | 6.3 | 0 | 6.3 | 31500 | 8.8 | 0 | 8.8 | ... | ... | -0.103119 |
| -0.120077 | ... | ... | 5.9 | 0 | 5.9 | 31600 | 9.4 | 0 | 9.4 | ... | ... | -0.101735 |
| -0.11938 | ... | ... | 5.5 | 0 | 5.5 | 31700 | 10 | 0 | 10 | ... | ... | -0.099647 |
| -0.118122 | ... | ... | 5.2 | 0 | 5.2 | 31800 | 10.6 | 0 | 10.6 | ... | ... | -0.09773 |
| -0.116299 | ... | ... | 4.8 | 0 | 4.8 | 31900 | 11.3 | 0 | 11.3 | ... | ... | -0.09607 |
| -0.100845 | 3.8 | 3.8 | 4.5 | -0.8 | 3.8 | 32000 | 12 | 0 | 12 | ... | ... | -0.093806 |
| -0.112829 | ... | ... | 4.2 | 0 | 4.2 | 32100 | 12.7 | 0 | 12.7 | ... | ... | -0.090927 |
| -0.110316 | ... | ... | 3.9 | 0 | 3.9 | 32200 | 13.4 | 0 | 13.4 | ... | ... | -0.087416 |
| -0.108298 | ... | ... | 3.7 | 0 | 3.7 | 32300 | 14.2 | 0 | 14.2 | ... | ... | -0.084373 |
| -0.105823 | ... | ... | 3.4 | 0 | 3.4 | 32400 | 14.9 | 0 | 14.9 | ... | ... | -0.080765 |
| -0.103995 | ... | ... | 3.2 | 0 | 3.2 | 32500 | 15.7 | 0 | 15.7 | ... | ... | -0.076565 |
| -0.101788 | ... | ... | 3 | 0 | 3 | 32600 | 16.5 | 0 | 16.5 | ... | ... | -0.073079 |
| -0.0992 | ... | ... | 2.8 | 0 | 2.8 | 32700 | 17.3 | 0 | 17.3 | ... | ... | -0.069091 |
| -0.096224 | ... | ... | 2.6 | 0 | 2.6 | 32800 | 18.1 | 0 | 18.1 | ... | ... | -0.064572 |
| -0.094161 | ... | ... | 2.5 | 0 | 2.5 | 32900 | 18.9 | 0 | 18.9 | ... | ... | -0.061089 |
| -0.090441 | ... | ... | 2.3 | 0 | 2.3 | 33000 | 19.8 | 0 | 19.8 | ... | ... | -0.057195 |
| -0.078776 | ... | ... | 1.7 | 0 | 1.7 | 33500 | 24.1 | 0 | 24.1 | ... | ... | -0.034977 |
| -0.068737 | ... | ... | 1.3 | 0 | 1.3 | 34000 | 28.7 | 0 | 28.7 | ... | ... | -0.014279 |
| -0.061397 | ... | ... | 1 | 0 | 1 | 34500 | 33.4 | 0 | 33.4 | ... | ... | 0.003317 |
| -0.054229 | ... | ... | 0.8 | 0 | 0.8 | 35000 | 38.2 | 0 | 38.2 | ... | ... | 0.003811 |
| -0.050739 | ... | ... | 0.7 | 0 | 0.7 | 35500 | 43.1 | 0 | 43.1 | ... | ... | 0.004305 |
| -0.046481 | ... | ... | 0.6 | 0 | 0.6 | 36000 | 48 | 0 | 48 | ... | ... | 0.004798 |
| -0.041473 | ... | ... | 0.5 | 0 | 0.5 | 36500 | 52.9 | 0 | 52.9 | ... | ... | 0.005292 |
| -0.035692 | ... | ... | 0.4 | 0 | 0.4 | 37000 | 57.8 | 0 | 57.8 | ... | ... | 0.005785 |
| -0.032782 | ... | ... | 0.4 | 0 | 0.4 | 37500 | 62.8 | 0 | 62.8 | ... | ... | 0.006279 |
| -0.029544 | ... | ... | 0.3 | 0 | 0.3 | 38000 | 67.7 | 0 | 67.7 | ... | ... | 0.006773 |
| -0.025968 | ... | ... | 0.3 | 0 | 0.3 | 38500 | 72.7 | 0 | 72.7 | ... | ... | 0.007266 |
| -0.02203 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 77.6 | 0 | 77.6 | ... | ... | 0.00776 |
| -0.0223 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 82.6 | 0 | 82.6 | ... | ... | 0.008254 |
| -0.01788 | ... | ... | 0.2 | 0 | 0.2 | 40000 | 87.6 | 0 | 87.6 | ... | ... | 0.008747 |
| -0.018064 | ... | ... | 0.2 | 0 | 0.2 | 40500 | 92.6 | 0 | 92.6 | ... | ... | 0.009241 |
| -0.018238 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 97.5 | 0 | 97.5 | ... | ... | 0.009735 |
| -0.013201 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 102.5 | 0 | 102.5 | ... | ... | 0.010228 |
| -0.013308 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 107.5 | 0 | 107.5 | ... | ... | 0.010722 |
| -0.013412 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 112.5 | 0 | 112.5 | ... | ... | 0.011215 |
| -0.013512 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 117.5 | 0 | 117.5 | ... | ... | 0.011709 |
| -0.013607 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 122.5 | 0 | 122.5 | ... | ... | 0.012203 |
| -0.007672 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 127.5 | 0 | 127.5 | ... | ... | 0.012696 |
| -0.007717 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 132.5 | 0 | 132.5 | ... | ... | 0.01319 |
| -0.007761 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 137.5 | 0 | 137.5 | ... | ... | 0.013684 |
| -0.007804 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 142.5 | 0 | 142.5 | ... | ... | 0.014177 |
| -0.007844 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 147.5 | 0 | 147.5 | ... | ... | 0.014671 |
| -0.007883 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 152.5 | 0 | 152.5 | ... | ... | 0.015165 |
| -0.007921 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 157.5 | 0 | 157.5 | ... | ... | 0.015658 |
| -0.007994 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 167.5 | 0 | 167.5 | ... | ... | 0.016645 |
| -0.008062 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 177.5 | 0 | 177.5 | ... | ... | 0.017633 |
| -0.008127 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 187.5 | 0 | 187.5 | ... | ... | 0.01862 |
| -0.008189 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 197.5 | 0 | 197.5 | ... | ... | 0.019607 |
| -0.008247 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 207.5 | 0 | 207.5 | ... | ... | 0.020595 |
| -0.008302 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 217.5 | 0 | 217.5 | ... | ... | 0.021582 |
| -0.008357 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 227.5 | 0 | 227.5 | ... | ... | 0.022569 |
| -0.008407 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 237.5 | 0 | 237.5 | ... | ... | 0.023556 |
| -0.008456 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 247.5 | 0 | 247.5 | ... | ... | 0.024544 |
| -0.008503 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 257.5 | 0 | 257.5 | ... | ... | 0.025531 |
| -0.008548 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 267.5 | 0 | 267.5 | ... | ... | 0.026518 |
| -0.008591 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 277.5 | 0 | 277.5 | ... | ... | 0.027506 |
| -0.008632 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 287.5 | 0 | 287.5 | ... | ... | 0.028493 |
| -0.008673 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 297.5 | 0 | 297.5 | ... | ... | 0.02948 |
| -0.008712 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 307.5 | 0 | 307.5 | ... | ... | 0.030467 |
| -0.00875 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 317.5 | 0 | 317.5 | ... | ... | 0.031455 |
| -0.008786 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 327.5 | 0 | 327.5 | ... | ... | 0.032442 |
| -0.008821 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 337.5 | 0 | 337.5 | ... | ... | 0.033429 |
| -0.008856 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 347.5 | 0 | 347.5 | ... | ... | 0.033651 |
| -0.00889 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 357.5 | 0 | 357.5 | ... | ... | 0.028914 |
| -0.008922 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 367.5 | 0 | 367.5 | ... | ... | 0.025017 |
| -0.008952 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 377.5 | 0 | 377.5 | ... | ... | 0.02146 |
| -0.008983 | ... | ... | 0.1 | 0 | 0.1 | 70000 | 387.5 | 0 | 387.5 | ... | ... | 0.018114 |
| -0.009013 | ... | ... | 0.1 | 0 | 0.1 | 71000 | 397.5 | 0 | 397.5 | ... | ... | 0.014918 |
| -0.009042 | ... | ... | 0.1 | 0 | 0.1 | 72000 | 407.5 | 0 | 407.5 | ... | ... | 0.011833 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.