Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.110299 | ... | ... | 227.8 | 0 | 227.8 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.011407 |
| -0.10873 | ... | ... | 217.8 | 0 | 217.8 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.011374 |
| -0.10689 | ... | ... | 207.8 | 0 | 207.8 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.011328 |
| -0.104841 | ... | ... | 197.8 | 0 | 197.8 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.011273 |
| -0.102628 | ... | ... | 187.8 | 0 | 187.8 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.011208 |
| -0.100281 | ... | ... | 177.8 | 0 | 177.8 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.011134 |
| -0.09782 | ... | ... | 167.8 | 0 | 167.8 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.011052 |
| -0.09526 | ... | ... | 157.8 | 0 | 157.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.010962 |
| -0.093945 | ... | ... | 152.8 | 0 | 152.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.010914 |
| -0.092608 | ... | ... | 147.8 | 0 | 147.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.010864 |
| -0.091251 | ... | ... | 142.8 | 0 | 142.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.010811 |
| -0.089873 | ... | ... | 137.8 | 0 | 137.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.010755 |
| -0.088474 | ... | ... | 132.8 | 0 | 132.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.010697 |
| -0.087054 | ... | ... | 127.8 | 0 | 127.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.010638 |
| -0.085613 | ... | ... | 122.8 | 0 | 122.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.010574 |
| -0.08415 | ... | ... | 117.8 | 0 | 117.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.010508 |
| -0.082665 | ... | ... | 112.8 | 0 | 112.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.010439 |
| -0.081156 | ... | ... | 107.8 | 0 | 107.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.010365 |
| -0.079623 | ... | ... | 102.8 | 0 | 102.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.010289 |
| -0.078063 | ... | ... | 97.8 | 0 | 97.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.010208 |
| -0.076474 | ... | ... | 92.8 | 0 | 92.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.010123 |
| -0.074855 | ... | ... | 87.8 | 0 | 87.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.010034 |
| -0.073202 | ... | ... | 82.8 | 0 | 82.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.009938 |
| -0.071511 | ... | ... | 77.8 | 0 | 77.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.009836 |
| -0.069777 | ... | ... | 72.8 | 0 | 72.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.009729 |
| -0.067995 | ... | ... | 67.8 | 0 | 67.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.009613 |
| -0.066157 | ... | ... | 62.8 | 0 | 62.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.009489 |
| -0.064255 | ... | ... | 57.8 | 0 | 57.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009354 |
| -0.062277 | ... | ... | 52.8 | 0 | 52.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.009208 |
| -0.060207 | ... | ... | 47.8 | 0 | 47.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009048 |
| -0.058025 | ... | ... | 42.8 | 0 | 42.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.008868 |
| -0.059424 | ... | ... | 37.9 | 0 | 37.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.015181 |
| -0.056782 | ... | ... | 32.9 | 0 | 32.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.014746 |
| -0.057207 | ... | ... | 27.9 | 0 | 27.9 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.019575 |
| -0.056804 | ... | ... | 23 | 0 | 23 | 27500 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | -0.018705 |
| -0.063207 | ... | ... | 18.2 | 0 | 18.2 | 28000 | 0.4 | 0 | 0.4 | ... | ... | -0.033256 |
| -0.064531 | ... | ... | 17.2 | 0 | 17.2 | 28100 | 0.5 | 0 | 0.5 | ... | ... | -0.039294 |
| -0.068003 | ... | ... | 16.3 | 0 | 16.3 | 28200 | 0.5 | 0 | 0.5 | ... | ... | -0.041644 |
| -0.068826 | ... | ... | 15.4 | 0 | 15.4 | 28300 | 0.6 | 0 | 0.6 | ... | ... | -0.046505 |
| -0.071567 | ... | ... | 14.5 | 0 | 14.5 | 28400 | 0.7 | 0 | 0.7 | ... | ... | -0.05074 |
| -0.075873 | ... | ... | 13.6 | 0 | 13.6 | 28500 | 0.8 | 0 | 0.8 | ... | ... | -0.054391 |
| -0.077645 | ... | ... | 12.7 | 0 | 12.7 | 28600 | 1 | 0 | 1 | ... | ... | -0.059666 |
| -0.082507 | ... | ... | 11.9 | 0 | 11.9 | 28700 | 1.1 | 0 | 1.1 | ... | ... | -0.064079 |
| -0.086493 | ... | ... | 11.1 | 0 | 11.1 | 28800 | 1.3 | 0 | 1.3 | ... | ... | -0.069508 |
| -0.089629 | ... | ... | 10.3 | 0 | 10.3 | 28900 | 1.5 | 0 | 1.5 | ... | ... | -0.073871 |
| -0.093362 | ... | ... | 9.6 | 0 | 9.6 | 29000 | 1.8 | 0 | 1.8 | ... | ... | -0.078768 |
| -0.097427 | ... | ... | 8.9 | 0 | 8.9 | 29100 | 2.1 | 0 | 2.1 | ... | ... | -0.083876 |
| -0.100338 | ... | ... | 8.2 | 0 | 8.2 | 29200 | 2.4 | 0 | 2.4 | ... | ... | -0.088939 |
| -0.104524 | ... | ... | 7.6 | 0 | 7.6 | 29300 | 2.8 | 0 | 2.8 | ... | ... | -0.092539 |
| -0.107368 | ... | ... | 7 | 0 | 7 | 29400 | 3.2 | 0 | 3.2 | ... | ... | -0.095914 |
| -0.108913 | ... | ... | 6.4 | 0 | 6.4 | 29500 | 3.8 | 0.2 | 3.6 | 3.8 | 3.8 | -0.102313 |
| -0.111353 | ... | ... | 5.9 | 0 | 5.9 | 29600 | 4.1 | 0 | 4.1 | ... | ... | -0.100482 |
| -0.112441 | ... | ... | 5.4 | 0 | 5.4 | 29700 | 4.6 | 0 | 4.6 | ... | ... | -0.101635 |
| -0.113285 | ... | ... | 4.9 | 0 | 4.9 | 29800 | 5.1 | 0 | 5.1 | ... | ... | -0.102402 |
| -0.113924 | ... | ... | 4.5 | 0 | 4.5 | 29900 | 5.7 | 0 | 5.7 | ... | ... | -0.102831 |
| -0.114438 | ... | ... | 4.2 | 0 | 4.2 | 30000 | 6.4 | 0 | 6.4 | ... | ... | -0.103019 |
| -0.113786 | ... | ... | 3.8 | 0 | 3.8 | 30100 | 7 | 0 | 7 | ... | ... | -0.101925 |
| -0.113192 | ... | ... | 3.5 | 0 | 3.5 | 30200 | 7.7 | 0 | 7.7 | ... | ... | -0.100801 |
| -0.111558 | ... | ... | 3.2 | 0 | 3.2 | 30300 | 8.4 | 0 | 8.4 | ... | ... | -0.098532 |
| -0.110213 | ... | ... | 3 | 0 | 3 | 30400 | 9.2 | 0 | 9.2 | ... | ... | -0.096493 |
| -0.107968 | ... | ... | 2.7 | 0 | 2.7 | 30500 | 9.9 | 0 | 9.9 | ... | ... | -0.093459 |
| -0.106292 | ... | ... | 2.5 | 0 | 2.5 | 30600 | 10.7 | 0 | 10.7 | ... | ... | -0.090975 |
| -0.103875 | ... | ... | 2.3 | 0 | 2.3 | 30700 | 11.5 | 0 | 11.5 | ... | ... | -0.087668 |
| -0.100721 | ... | ... | 2.1 | 0 | 2.1 | 30800 | 12.3 | 0 | 12.3 | ... | ... | -0.083525 |
| -0.098545 | ... | ... | 2 | 0 | 2 | 30900 | 13.1 | 0 | 13.1 | ... | ... | -0.078519 |
| -0.095808 | ... | ... | 1.8 | 0 | 1.8 | 31000 | 14 | 0 | 14 | ... | ... | -0.074639 |
| -0.092508 | ... | ... | 1.7 | 0 | 1.7 | 31100 | 14.9 | 0 | 14.9 | ... | ... | -0.072246 |
| -0.090649 | ... | ... | 1.6 | 0 | 1.6 | 31200 | 15.7 | 0 | 15.7 | ... | ... | -0.067152 |
| -0.088418 | ... | ... | 1.5 | 0 | 1.5 | 31300 | 16.6 | 0 | 16.6 | ... | ... | -0.06378 |
| -0.083618 | ... | ... | 1.3 | 0 | 1.3 | 31400 | 17.5 | 0 | 17.5 | ... | ... | -0.059962 |
| -0.080548 | ... | ... | 1.2 | 0 | 1.2 | 31500 | 18.4 | 0 | 18.4 | ... | ... | -0.052904 |
| -0.070907 | ... | ... | 0.9 | 0 | 0.9 | 32000 | 23.1 | 0 | 23.1 | ... | ... | -0.037298 |
| -0.062621 | ... | ... | 0.7 | 0 | 0.7 | 32500 | 27.9 | 0 | 27.9 | ... | ... | -0.023031 |
| -0.054847 | ... | ... | 0.6 | 0 | 0.6 | 33000 | 32.7 | 0 | 32.7 | ... | ... | -0.008465 |
| -0.048948 | ... | ... | 0.5 | 0 | 0.5 | 33500 | 37.6 | 0 | 37.6 | ... | ... | 0.003741 |
| -0.046149 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 42.6 | 0 | 42.6 | ... | ... | 0.004237 |
| -0.042764 | ... | ... | 0.4 | 0 | 0.4 | 34500 | 47.5 | 0 | 47.5 | ... | ... | 0.004733 |
| -0.04375 | ... | ... | 0.4 | 0 | 0.4 | 35000 | 52.5 | 0 | 52.5 | ... | ... | 0.005229 |
| -0.03961 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 57.5 | 0 | 57.5 | ... | ... | 0.005725 |
| -0.040333 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 62.4 | 0 | 62.4 | ... | ... | 0.006221 |
| -0.041005 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 67.4 | 0 | 67.4 | ... | ... | 0.006718 |
| -0.036051 | ... | ... | 0.3 | 0 | 0.3 | 37000 | 72.4 | 0 | 72.4 | ... | ... | 0.007214 |
| -0.036547 | ... | ... | 0.3 | 0 | 0.3 | 37500 | 77.4 | 0 | 77.4 | ... | ... | 0.00771 |
| -0.030971 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 82.3 | 0 | 82.3 | ... | ... | 0.008206 |
| -0.031329 | ... | ... | 0.2 | 0 | 0.2 | 38500 | 87.3 | 0 | 87.3 | ... | ... | 0.008702 |
| -0.025096 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 39000 | 92.3 | 0 | 92.3 | ... | ... | 0.009198 |
| -0.025339 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 97.3 | 0 | 97.3 | ... | ... | 0.009694 |
| -0.025573 | ... | ... | 0.2 | 0 | 0.2 | 40000 | 102.3 | 0 | 102.3 | ... | ... | 0.01019 |
| -0.018495 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 107.3 | 0 | 107.3 | ... | ... | 0.010687 |
| -0.018639 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 112.2 | 0 | 112.2 | ... | ... | 0.011183 |
| -0.018779 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 117.2 | 0 | 117.2 | ... | ... | 0.011679 |
| -0.0106 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 122.2 | 0 | 122.2 | ... | ... | 0.012175 |
| -0.010665 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 127.2 | 0 | 127.2 | ... | ... | 0.012671 |
| -0.010728 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 132.2 | 0 | 132.2 | ... | ... | 0.013167 |
| -0.010789 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 137.2 | 0 | 137.2 | ... | ... | 0.013663 |
| -0.010849 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 142.2 | 0 | 142.2 | ... | ... | 0.014159 |
| -0.010905 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 147.2 | 0 | 147.2 | ... | ... | 0.014656 |
| -0.01096 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 152.2 | 0 | 152.2 | ... | ... | 0.015152 |
| -0.011065 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 162.2 | 0 | 162.2 | ... | ... | 0.016144 |
| -0.011163 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 172.2 | 0 | 172.2 | ... | ... | 0.017136 |
| -0.011256 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 182.2 | 0 | 182.2 | ... | ... | 0.018128 |
| -0.011345 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 192.2 | 0 | 192.2 | ... | ... | 0.019121 |
| -0.011428 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 202.2 | 0 | 202.2 | ... | ... | 0.020113 |
| -0.011507 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 212.2 | 0 | 212.2 | ... | ... | 0.021105 |
| -0.011583 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 222.2 | 0 | 222.2 | ... | ... | 0.019519 |
| -0.011656 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 232.2 | 0 | 232.2 | ... | ... | 0.015209 |
| -0.011725 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 242.2 | 0 | 242.2 | ... | ... | 0.011458 |
| -0.011792 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 252.2 | 0 | 252.2 | ... | ... | 0.00798 |
| -0.011857 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 262.2 | 0 | 262.2 | ... | ... | 0.00467 |
| -0.011918 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 272.2 | 0 | 272.2 | ... | ... | 0.001483 |
| -0.011976 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 282.2 | 0 | 282.2 | ... | ... | -0.001614 |
| -0.012033 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 292.2 | 0 | 292.2 | ... | ... | -0.004637 |
| -0.012089 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 302.2 | 0 | 302.2 | ... | ... | -0.007605 |
| -0.012143 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 312.2 | 0 | 312.2 | ... | ... | -0.010522 |
| -0.012194 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 322.2 | 0 | 322.2 | ... | ... | -0.013401 |
| -0.012244 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 332.2 | 0 | 332.2 | ... | ... | -0.016244 |
| -0.012292 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 342.2 | 0 | 342.2 | ... | ... | -0.019057 |
| -0.01234 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 352.2 | 0 | 352.2 | ... | ... | -0.021843 |
| -0.012386 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 362.2 | 0 | 362.2 | ... | ... | -0.024607 |
| -0.012429 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 372.2 | 0 | 372.2 | ... | ... | -0.02735 |
| -0.012472 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 382.2 | 0 | 382.2 | ... | ... | -0.030074 |
| -0.012514 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 392.2 | 0 | 392.2 | ... | ... | -0.032779 |
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.