Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.022681 | ... | ... | 224 | 0 | 224 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.011418 |
| 0.02169 | ... | ... | 214 | 0 | 214 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.011385 |
| 0.0207 | ... | ... | 204 | 0 | 204 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.01134 |
| 0.019709 | ... | ... | 194 | 0 | 194 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.011285 |
| 0.018718 | ... | ... | 184 | 0 | 184 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.011221 |
| 0.017727 | ... | ... | 174 | 0 | 174 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.011149 |
| 0.016736 | ... | ... | 164 | 0 | 164 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.011067 |
| 0.015745 | ... | ... | 154 | 0 | 154 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.010978 |
| 0.01525 | ... | ... | 149 | 0 | 149 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.01093 |
| 0.014754 | ... | ... | 144 | 0 | 144 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.010881 |
| 0.014259 | ... | ... | 139 | 0 | 139 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.010829 |
| 0.013763 | ... | ... | 134 | 0 | 134 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.010774 |
| 0.013268 | ... | ... | 129 | 0 | 129 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.010717 |
| 0.012773 | ... | ... | 124 | 0 | 124 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.010658 |
| 0.012277 | ... | ... | 119 | 0 | 119 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.010595 |
| 0.011782 | ... | ... | 114 | 0 | 114 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.01053 |
| 0.011286 | ... | ... | 109 | 0 | 109 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.010462 |
| 0.010791 | ... | ... | 104 | 0 | 104 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.01039 |
| 0.010295 | ... | ... | 99 | 0 | 99 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.010314 |
| 0.0098 | ... | ... | 94 | 0 | 94 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.010235 |
| 0.009304 | ... | ... | 89 | 0 | 89 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.010151 |
| 0.008809 | ... | ... | 84 | 0 | 84 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.010063 |
| 0.008314 | ... | ... | 79 | 0 | 79 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.00997 |
| 0.007818 | ... | ... | 74 | 0 | 74 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.00987 |
| 0.007323 | ... | ... | 69 | 0 | 69 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.009765 |
| 0.006827 | ... | ... | 64 | 0 | 64 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.009651 |
| 0.006332 | ... | ... | 59 | 0 | 59 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.00953 |
| 0.005836 | ... | ... | 54 | 0 | 54 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009398 |
| 0.005341 | ... | ... | 49 | 0 | 49 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.009257 |
| 0.004845 | ... | ... | 44 | 0 | 44 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.0091 |
| 0.00435 | ... | ... | 39.1 | 0 | 39.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.015678 |
| 0.003855 | ... | ... | 34.1 | 0 | 34.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.01531 |
| 0.003359 | ... | ... | 29.1 | 0 | 29.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.014892 |
| 0.002864 | ... | ... | 24.2 | 0 | 24.2 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.019822 |
| 0.002368 | ... | ... | 19.3 | 0 | 19.3 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.032234 |
| 0.001873 | ... | ... | 14.6 | 0 | 14.6 | 28000 | 0.4 | -0.2 | 0.6 | 0.4 | 0.4 | -0.037552 |
| 0.001774 | ... | ... | 13.7 | 0 | 13.7 | 28100 | 0.6 | -0.1 | 0.7 | 0.7 | 0.6 | -0.049611 |
| 0.001675 | ... | ... | 12.8 | 0 | 12.8 | 28200 | 0.5 | -0.4 | 0.9 | 0.7 | 0.5 | -0.042826 |
| 0.001576 | ... | ... | 12 | 0 | 12 | 28300 | 0.6 | -0.5 | 1 | 0.6 | 0.6 | -0.045073 |
| 0.001476 | ... | ... | 11.2 | 0 | 11.2 | 28400 | 0.7 | -0.5 | 1.2 | 0.8 | 0.7 | -0.04981 |
| 0.001377 | ... | ... | 10.4 | 0 | 10.4 | 28500 | 0.8 | -0.6 | 1.4 | 1.2 | 0.8 | -0.056449 |
| 0.001278 | ... | ... | 9.6 | 0 | 9.6 | 28600 | 0.9 | -0.7 | 1.6 | 1 | 0.9 | -0.059888 |
| 0.001179 | ... | ... | 8.9 | 0 | 8.9 | 28700 | 1.1 | -0.8 | 1.9 | 1.2 | 1.1 | -0.067064 |
| 0.00108 | ... | ... | 8.2 | 0 | 8.2 | 28800 | 1.3 | -1 | 2.2 | 1.4 | 1.2 | -0.071188 |
| 0.000981 | ... | ... | 7.6 | 0 | 7.6 | 28900 | 1.7 | -0.9 | 2.6 | 1.7 | 1.5 | -0.083389 |
| -0.04918 | 9.7 | 9.7 | 7 | 2.8 | 9.7 | 29000 | 1.6 | -1.4 | 3 | 2 | 1.4 | -0.078928 |
| 0.000783 | ... | ... | 6.4 | 0 | 6.4 | 29100 | 2.1 | -1.3 | 3.4 | 2.2 | 2 | -0.091491 |
| 0.000684 | ... | ... | 5.9 | 0 | 5.9 | 29200 | 2.5 | -1.4 | 3.9 | 2.7 | 2.3 | -0.097602 |
| 0.000585 | ... | ... | 5.4 | 0 | 5.4 | 29300 | 2.2 | -2.2 | 4.4 | 3 | 2.2 | -0.086358 |
| -0.001268 | ... | ... | 4.9 | 0 | 4.9 | 29400 | 3.1 | -1.8 | 4.9 | 3.1 | 3.1 | -0.104616 |
| -0.086367 | 6.8 | 6 | 4.5 | 2 | 6.5 | 29500 | 3.1 | -2.5 | 5.5 | 5.3 | 3 | -0.097434 |
| -0.045556 | ... | ... | 4.1 | 0 | 4.1 | 29600 | 4.1 | -2 | 6.1 | 4.1 | 4 | -0.114853 |
| -0.055991 | ... | ... | 3.8 | 0 | 3.8 | 29700 | 6.8 | 0 | 6.8 | ... | ... | -0.164996 |
| -0.06396 | ... | ... | 3.5 | 0 | 3.5 | 29800 | 7.5 | 0 | 7.5 | ... | ... | -0.170561 |
| -0.069235 | ... | ... | 3.2 | 0 | 3.2 | 29900 | 6.3 | -1.9 | 8.2 | 6.3 | 6.3 | -0.13521 |
| -0.119354 | 5 | 2.9 | 2.9 | 2.1 | 5 | 30000 | 5.6 | -3.3 | 8.9 | 7.4 | 5.6 | -0.107321 |
| -0.096243 | 3.6 | 3.6 | 2.7 | 0.9 | 3.6 | 30100 | 9.7 | 0 | 9.7 | ... | ... | -0.1842 |
| -0.076867 | ... | ... | 2.4 | 0 | 2.4 | 30200 | 10.4 | 0 | 10.4 | ... | ... | -0.187588 |
| -0.10705 | 3.4 | 3.4 | 2.2 | 1.2 | 3.4 | 30300 | 11.2 | 0 | 11.2 | ... | ... | -0.191419 |
| -0.093126 | 2.6 | 2.6 | 2 | 0.6 | 2.6 | 30400 | 12 | 0 | 12 | ... | ... | -0.194649 |
| -0.117501 | 3.4 | 2.5 | 1.9 | 1.5 | 3.4 | 30500 | 12.9 | 0 | 12.9 | ... | ... | -0.198467 |
| -0.076548 | ... | ... | 1.7 | 0 | 1.7 | 30600 | 13.7 | 0 | 13.7 | ... | ... | -0.201799 |
| -0.074952 | ... | ... | 1.6 | 0 | 1.6 | 30700 | 14.6 | 0 | 14.6 | ... | ... | -0.204674 |
| -0.074346 | ... | ... | 1.5 | 0 | 1.5 | 30800 | 15.4 | 0 | 15.4 | ... | ... | -0.207122 |
| -0.071365 | ... | ... | 1.3 | 0 | 1.3 | 30900 | 16.3 | 0 | 16.3 | ... | ... | -0.210407 |
| -0.106807 | 2.3 | 1.5 | 1.2 | 1.1 | 2.3 | 31000 | 17.2 | 0 | 17.2 | ... | ... | -0.213359 |
| -0.069503 | ... | ... | 1.2 | 0 | 1.2 | 31100 | 18.1 | 0 | 18.1 | ... | ... | -0.215999 |
| -0.100386 | 1.9 | 1.9 | 1.1 | 0.9 | 1.9 | 31200 | 19 | 0 | 19 | ... | ... | -0.218346 |
| -0.066206 | ... | ... | 1 | 0 | 1 | 31300 | 20 | 0 | 20 | ... | ... | -0.221751 |
| -0.062837 | ... | ... | 0.9 | 0 | 0.9 | 31400 | 20.9 | 0 | 20.9 | ... | ... | -0.223582 |
| -0.091216 | 1.5 | 1.5 | 0.9 | 0.7 | 1.5 | 31500 | 21.8 | 0 | 21.8 | ... | ... | -0.226548 |
| -0.072118 | 1 | 1 | 0.7 | 0.3 | 1 | 32000 | 26.6 | 0 | 26.6 | ... | ... | -0.240246 |
| -0.051688 | ... | ... | 0.6 | 0 | 0.6 | 32500 | 31.5 | 0 | 31.5 | ... | ... | -0.252137 |
| -0.046647 | ... | ... | 0.5 | 0 | 0.5 | 33000 | 36.4 | 0 | 36.4 | ... | ... | -0.264944 |
| -0.052402 | 0.5 | 0.5 | 0.4 | 0.1 | 0.5 | 33500 | 41.3 | 0 | 41.3 | ... | ... | -0.274329 |
| -0.041308 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 46.3 | 0 | 46.3 | ... | ... | -0.284086 |
| -0.03768 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 51.3 | 0 | 51.3 | ... | ... | -0.294685 |
| -0.043444 | 0.4 | 0.4 | 0.3 | 0.1 | 0.4 | 35000 | 56.2 | 0 | 56.2 | ... | ... | -0.302486 |
| -0.034138 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 61.2 | 0 | 61.2 | ... | ... | -0.309483 |
| -0.034765 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 66.2 | 0 | 66.2 | ... | ... | -0.317928 |
| -0.029617 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 71.2 | 0 | 71.2 | ... | ... | -0.325877 |
| -0.030055 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 76.1 | 0 | 76.1 | ... | ... | -0.331138 |
| -0.030467 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 81.1 | 0 | 81.1 | ... | ... | -0.338218 |
| -0.030852 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 86.1 | 0 | 86.1 | ... | ... | -0.344955 |
| -0.024751 | ... | ... | 0.2 | 0 | 0.2 | 38500 | 91.1 | 0 | 91.1 | ... | ... | -0.348983 |
| -0.025015 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 96.1 | 0 | 96.1 | ... | ... | -0.355095 |
| -0.025263 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 101.1 | 0 | 101.1 | ... | ... | -0.36096 |
| -0.018295 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 106 | 0 | 106 | ... | ... | -0.364055 |
| -0.018447 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 111 | 0 | 111 | ... | ... | -0.369447 |
| -0.010435 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 116 | 0 | 116 | ... | ... | -0.374649 |
| -0.010508 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 121 | 0 | 121 | ... | ... | -0.379676 |
| -0.010579 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 126 | 0 | 126 | ... | ... | -0.384544 |
| -0.010645 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 131 | 0 | 131 | ... | ... | -0.389261 |
| -0.010708 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 136 | 0 | 136 | ... | ... | -0.393838 |
| -0.01077 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 141 | 0 | 141 | ... | ... | -0.398286 |
| -0.01083 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 146 | 0 | 146 | ... | ... | -0.402613 |
| -0.010888 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 151 | 0 | 151 | ... | ... | -0.406825 |
| -0.010943 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 45000 | 156 | 0 | 156 | ... | ... | -0.410931 |
| -0.011049 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 166 | 0 | 166 | ... | ... | -0.418848 |
| -0.011148 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 176 | 0 | 176 | ... | ... | -0.426405 |
| -0.011241 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 186 | 0 | 186 | ... | ... | -0.433642 |
| -0.011332 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 196 | 0 | 196 | ... | ... | -0.44059 |
| -0.011416 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 206 | 0 | 206 | ... | ... | -0.447277 |
| -0.011495 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 216 | 0 | 216 | ... | ... | -0.453725 |
| -0.011572 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 226 | 0 | 226 | ... | ... | -0.459955 |
| -0.011645 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 236 | 0 | 236 | ... | ... | -0.465987 |
| -0.011715 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 246 | 0 | 246 | ... | ... | -0.471836 |
| -0.011782 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 256 | 0 | 256 | ... | ... | -0.477515 |
| -0.011847 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 266 | 0 | 266 | ... | ... | -0.483038 |
| -0.011908 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 276 | 0 | 276 | ... | ... | -0.488415 |
| -0.011967 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 286 | 0 | 286 | ... | ... | -0.493656 |
| -0.012024 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 296 | 0 | 296 | ... | ... | -0.498771 |
| -0.012081 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 306 | 0 | 306 | ... | ... | -0.503768 |
| -0.012135 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 316 | 0 | 316 | ... | ... | -0.508655 |
| -0.012186 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 326 | 0 | 326 | ... | ... | -0.513437 |
| -0.012236 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 336 | 0 | 336 | ... | ... | -0.518122 |
| -0.012285 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 346 | 0 | 346 | ... | ... | -0.522715 |
| -0.012333 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 356 | 0 | 356 | ... | ... | -0.527221 |
| -0.012379 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 366 | 0 | 366 | ... | ... | -0.531645 |
| -0.012423 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 376 | 0 | 376 | ... | ... | -0.53599 |
| -0.012466 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 386 | 0 | 386 | ... | ... | -0.540262 |
| -0.012507 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 396 | 0 | 396 | ... | ... | -0.544464 |
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.