Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.726065 | ... | ... | 237.9 | 0 | 237.9 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.037683 |
| -0.725053 | ... | ... | 227.9 | 0 | 227.9 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.037583 |
| -0.722118 | ... | ... | 217.9 | 0 | 217.9 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.037445 |
| -0.717657 | ... | ... | 207.9 | 0 | 207.9 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.037276 |
| -0.711927 | ... | ... | 197.9 | 0 | 197.9 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.037077 |
| -0.705095 | ... | ... | 187.9 | 0 | 187.9 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.036852 |
| -0.697267 | ... | ... | 177.9 | 0 | 177.9 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.036598 |
| -0.688506 | ... | ... | 167.9 | 0 | 167.9 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.036322 |
| -0.683786 | ... | ... | 162.9 | 0 | 162.9 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.036173 |
| -0.678843 | ... | ... | 157.9 | 0 | 157.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.036016 |
| -0.673673 | ... | ... | 152.9 | 0 | 152.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.035854 |
| -0.668276 | ... | ... | 147.9 | 0 | 147.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.035686 |
| -0.662647 | ... | ... | 142.9 | 0 | 142.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.035506 |
| -0.65678 | ... | ... | 137.9 | 0 | 137.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.03532 |
| -0.650668 | ... | ... | 132.9 | 0 | 132.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.035128 |
| -0.644301 | ... | ... | 127.9 | 0 | 127.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.034926 |
| -0.637668 | ... | ... | 122.9 | 0 | 122.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.034715 |
| -0.630755 | ... | ... | 117.9 | 0 | 117.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.034495 |
| -0.623548 | ... | ... | 112.9 | 0 | 112.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.034264 |
| -0.616025 | ... | ... | 107.9 | 0 | 107.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.034019 |
| -0.608168 | ... | ... | 102.9 | 0 | 102.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.033764 |
| -0.599949 | ... | ... | 97.9 | 0 | 97.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.033494 |
| -0.591337 | ... | ... | 92.9 | 0 | 92.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.03321 |
| -0.582297 | ... | ... | 87.9 | 0 | 87.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.032913 |
| -0.572791 | ... | ... | 82.9 | 0 | 82.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.032592 |
| -0.562767 | ... | ... | 77.9 | 0 | 77.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.032252 |
| -0.552164 | ... | ... | 72.9 | 0 | 72.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.031893 |
| -0.540912 | ... | ... | 67.9 | 0 | 67.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.031505 |
| -0.538754 | ... | ... | 63 | 0 | 63 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.031086 |
| -0.525661 | ... | ... | 58 | 0 | 58 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.030637 |
| -0.511571 | ... | ... | 53 | 0 | 53 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.03014 |
| -0.496306 | ... | ... | 48 | 0 | 48 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.029602 |
| -0.479637 | ... | ... | 43 | 0 | 43 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.028997 |
| -0.461261 | ... | ... | 38 | 0 | 38 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.028321 |
| -0.440748 | ... | ... | 33 | 0 | 33 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.027548 |
| -0.427166 | ... | ... | 30 | 0 | 30 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.027024 |
| -0.422393 | ... | ... | 29 | 0 | 29 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.026839 |
| -0.417479 | ... | ... | 28 | 0 | 28 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.026647 |
| -0.412417 | ... | ... | 27 | 0 | 27 | 28100 | 0.1 | 0 | 0.1 | ... | ... | -0.026449 |
| -0.407201 | ... | ... | 26 | 0 | 26 | 28200 | 0.1 | 0 | 0.1 | ... | ... | -0.026237 |
| -0.401822 | ... | ... | 25 | 0 | 25 | 28300 | 0.1 | 0 | 0.1 | ... | ... | -0.026022 |
| -0.396259 | ... | ... | 24 | 0 | 24 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.025799 |
| -0.390503 | ... | ... | 23 | 0 | 23 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.025564 |
| -0.384546 | ... | ... | 22 | 0 | 22 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.025315 |
| -0.37836 | ... | ... | 21 | 0 | 21 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.02506 |
| -0.371932 | ... | ... | 20 | 0 | 20 | 28800 | 0.1 | 0 | 0.1 | ... | ... | -0.024791 |
| -0.365242 | ... | ... | 19 | 0 | 19 | 28900 | 0.1 | 0 | 0.1 | ... | ... | -0.042274 |
| -0.364485 | ... | ... | 18 | 0 | 18 | 29000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.041703 |
| -0.357057 | ... | ... | 17 | 0 | 17 | 29100 | 0.1 | 0 | 0.1 | ... | ... | -0.041097 |
| -0.349268 | ... | ... | 16 | 0 | 16 | 29200 | 0.1 | 0 | 0.1 | ... | ... | -0.040454 |
| -0.34686 | ... | ... | 15.1 | 0 | 15.1 | 29300 | 0.2 | 0 | 0.2 | ... | ... | -0.054136 |
| -0.338091 | ... | ... | 14.1 | 0 | 14.1 | 29400 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.053074 |
| -0.334255 | ... | ... | 13.1 | 0 | 13.1 | 29500 | 0.2 | 0 | 0.2 | ... | ... | -0.064306 |
| -0.329504 | ... | ... | 12.2 | 0 | 12.2 | 29600 | 0.3 | 0 | 0.3 | ... | ... | -0.084214 |
| -0.328762 | ... | ... | 11.3 | 0 | 11.3 | 29700 | 0.5 | 0.1 | 0.4 | 0.5 | 0.5 | -0.108991 |
| -0.331267 | ... | ... | 10.4 | 0 | 10.4 | 29800 | 0.5 | 0 | 0.5 | ... | ... | -0.11324 |
| -0.331684 | ... | ... | 9.6 | 0 | 9.6 | 29900 | 0.9 | 0.3 | 0.7 | 0.9 | 0.8 | -0.162689 |
| -0.124021 | 10 | 6.7 | 8.7 | -2.1 | 6.7 | 30000 | 1.1 | 0.3 | 0.8 | 1.1 | 0.9 | -0.177529 |
| -0.333944 | ... | ... | 8 | 0 | 8 | 30100 | 1.2 | 0.2 | 1.1 | 1.2 | 1.2 | -0.177779 |
| -0.334671 | ... | ... | 7.2 | 0 | 7.2 | 30200 | 1.3 | 0 | 1.3 | ... | ... | -0.175227 |
| -0.339469 | ... | ... | 6.6 | 0 | 6.6 | 30300 | 1.7 | 0 | 1.7 | ... | ... | -0.190566 |
| -0.34373 | ... | ... | 6 | 0 | 6 | 30400 | 2.1 | 0 | 2.1 | ... | ... | -0.202345 |
| -0.23189 | 4.3 | 3.8 | 5.4 | -1.6 | 3.8 | 30500 | 3.1 | 0.6 | 2.5 | 3.1 | 2.5 | -0.250014 |
| -0.213976 | 3 | 3 | 4.9 | -1.9 | 3 | 30600 | 3 | 0 | 3 | ... | ... | -0.21041 |
| -0.343579 | ... | ... | 4.4 | 0 | 4.4 | 30700 | 3.5 | 0 | 3.5 | ... | ... | -0.206514 |
| -0.340166 | ... | ... | 3.9 | 0 | 3.9 | 30800 | 4 | 0 | 4 | ... | ... | -0.19842 |
| -0.231324 | 2.2 | 2.2 | 3.5 | -1.4 | 2.2 | 30900 | 4.6 | 0 | 4.6 | ... | ... | -0.18626 |
| -0.254078 | 2.4 | 2.2 | 3.2 | -1 | 2.2 | 31000 | 7 | 1.8 | 5.3 | 7 | 7 | -0.318861 |
| -0.230595 | 3.7 | 1.8 | 2.9 | -1.1 | 1.8 | 31100 | 6 | 0 | 6 | ... | ... | -0.151469 |
| -0.317035 | ... | ... | 2.6 | 0 | 2.6 | 31200 | 6.7 | 0 | 6.7 | ... | ... | -0.124021 |
| -0.308949 | ... | ... | 2.3 | 0 | 2.3 | 31300 | 7.4 | 0 | 7.4 | ... | ... | -0.09318 |
| -0.297475 | ... | ... | 2.1 | 0 | 2.1 | 31400 | 8.2 | 0 | 8.2 | ... | ... | -0.048349 |
| -0.329033 | 2.3 | 2.2 | 1.9 | 0.4 | 2.3 | 31500 | 9 | 0 | 9 | ... | ... | 0.000896 |
| -0.275395 | ... | ... | 1.7 | 0 | 1.7 | 31600 | 9.8 | 0 | 9.8 | ... | ... | 0.000995 |
| -0.266082 | ... | ... | 1.5 | 0 | 1.5 | 31700 | 10.6 | 0 | 10.6 | ... | ... | 0.001095 |
| -0.279744 | 1.6 | 1.6 | 1.4 | 0.2 | 1.6 | 31800 | 11.5 | 0 | 11.5 | ... | ... | 0.001194 |
| -0.182028 | 1.4 | 0.8 | 1.2 | -0.4 | 0.8 | 31900 | 12.3 | 0 | 12.3 | ... | ... | 0.001294 |
| -0.160915 | 1.2 | 0.7 | 1.1 | -0.5 | 0.7 | 32000 | 13.2 | 0 | 13.2 | ... | ... | 0.001393 |
| 0 | ... | ... | ... | ... | ... | 32100 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 32200 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 32300 | ... | ... | ... | ... | ... | 0 |
| -0.194676 | 0.8 | 0.8 | 0.7 | 0.1 | 0.8 | 32500 | 17.8 | 0 | 17.8 | ... | ... | 0.001891 |
| -0.0925 | 0.6 | 0.3 | 0.5 | -0.3 | 0.3 | 33000 | 22.6 | 0 | 22.6 | ... | ... | 0.002388 |
| -0.124899 | ... | ... | 0.4 | 0 | 0.4 | 33500 | 27.5 | 0 | 27.5 | ... | ... | 0.002886 |
| -0.100438 | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 34000 | 32.4 | 0 | 32.4 | ... | ... | 0.003384 |
| -0.087137 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 34500 | 37.3 | 0 | 37.3 | ... | ... | 0.003881 |
| -0.071301 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 35000 | 42.3 | 0 | 42.3 | ... | ... | 0.004379 |
| -0.072891 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 47.2 | 0 | 47.2 | ... | ... | 0.004876 |
| -0.053664 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 52.2 | 0 | 52.2 | ... | ... | 0.005374 |
| -0.054567 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 57.2 | 0 | 57.2 | ... | ... | 0.005872 |
| -0.031352 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 62.2 | 0 | 62.2 | ... | ... | 0.006369 |
| -0.03175 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 67.1 | 0 | 67.1 | ... | ... | 0.006867 |
| -0.032124 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 72.1 | 0 | 72.1 | ... | ... | 0.007364 |
| -0.032476 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 77.1 | 0 | 77.1 | ... | ... | 0.007862 |
| -0.032803 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 82.1 | 0 | 82.1 | ... | ... | 0.00836 |
| -0.033115 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 87.1 | 0 | 87.1 | ... | ... | 0.008857 |
| -0.033408 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 92.1 | 0 | 92.1 | ... | ... | 0.009355 |
| -0.033688 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 97.1 | 0 | 97.1 | ... | ... | 0.009852 |
| -0.033956 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 102.1 | 0 | 102.1 | ... | ... | 0.01035 |
| -0.034205 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 107.1 | 0 | 107.1 | ... | ... | 0.010848 |
| -0.034448 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 112.1 | 0 | 112.1 | ... | ... | 0.011345 |
| -0.034684 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 117.1 | 0 | 117.1 | ... | ... | 0.011843 |
| -0.034908 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 122.1 | 0 | 122.1 | ... | ... | 0.01234 |
| -0.035119 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 127.1 | 0 | 127.1 | ... | ... | 0.012838 |
| -0.035323 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 132.1 | 0 | 132.1 | ... | ... | 0.013336 |
| -0.035523 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 137.1 | 0 | 137.1 | ... | ... | 0.013833 |
| -0.035719 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 142.1 | 0 | 142.1 | ... | ... | 0.014331 |
| -0.035902 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 147.1 | 0 | 147.1 | ... | ... | 0.014828 |
| -0.036081 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 152.1 | 0 | 152.1 | ... | ... | 0.015326 |
| 0 | ... | ... | ... | ... | ... | 46500 | ... | ... | ... | ... | ... | 0 |
| -0.036424 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 162.1 | 0 | 162.1 | ... | ... | 0.016321 |
| -0.036742 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 172.1 | 0 | 172.1 | ... | ... | 0.017316 |
| -0.037047 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 182.1 | 0 | 182.1 | ... | ... | 0.018312 |
| -0.037339 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 192.1 | 0 | 192.1 | ... | ... | 0.019307 |
| -0.037609 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 202.1 | 0 | 202.1 | ... | ... | 0.020302 |
| -0.037867 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 212.1 | 0 | 212.1 | ... | ... | 0.021297 |
| -0.038117 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 222.1 | 0 | 222.1 | ... | ... | 0.022292 |
| -0.038355 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 232.1 | 0 | 232.1 | ... | ... | 0.023288 |
| -0.038581 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 242.1 | 0 | 242.1 | ... | ... | 0.024283 |
| -0.0388 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 252.1 | 0 | 252.1 | ... | ... | 0.025278 |
| -0.039012 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 262.1 | 0 | 262.1 | ... | ... | 0.026273 |
| -0.03921 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 272.1 | 0 | 272.1 | ... | ... | 0.027268 |
| -0.039401 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 282.1 | 0 | 282.1 | ... | ... | 0.028264 |
| -0.039589 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 292.1 | 0 | 292.1 | ... | ... | 0.029259 |
| -0.039773 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 302.1 | 0 | 302.1 | ... | ... | 0.030254 |
| -0.039949 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 312.1 | 0 | 312.1 | ... | ... | 0.031249 |
| -0.040116 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 322.1 | 0 | 322.1 | ... | ... | 0.032244 |
| -0.040279 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 332.1 | 0 | 332.1 | ... | ... | 0.03324 |
| -0.040439 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 342.1 | 0 | 342.1 | ... | ... | 0.034235 |
| -0.040595 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 352.1 | 0 | 352.1 | ... | ... | 0.03523 |
| -0.040744 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 362.1 | 0 | 362.1 | ... | ... | 0.036225 |
| -0.040887 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 372.1 | 0 | 372.1 | ... | ... | 0.03722 |
| -0.041026 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 382.1 | 0 | 382.1 | ... | ... | 0.038216 |
| 0 | ... | ... | ... | ... | ... | 70000 | ... | ... | ... | ... | ... | 0 |
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.