Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.086404 | ... | ... | 224 | 0 | 224 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.010909 |
| -0.084715 | ... | ... | 214 | 0 | 214 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.010876 |
| -0.082814 | ... | ... | 204 | 0 | 204 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.01083 |
| -0.080753 | ... | ... | 194 | 0 | 194 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.010775 |
| -0.078568 | ... | ... | 184 | 0 | 184 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.010711 |
| -0.076284 | ... | ... | 174 | 0 | 174 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.010639 |
| -0.073918 | ... | ... | 164 | 0 | 164 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.010559 |
| -0.071481 | ... | ... | 154 | 0 | 154 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.010469 |
| -0.07024 | ... | ... | 149 | 0 | 149 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.010422 |
| -0.068984 | ... | ... | 144 | 0 | 144 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.010373 |
| -0.067714 | ... | ... | 139 | 0 | 139 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.01032 |
| -0.066431 | ... | ... | 134 | 0 | 134 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.010265 |
| -0.065135 | ... | ... | 129 | 0 | 129 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.010209 |
| -0.063826 | ... | ... | 124 | 0 | 124 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.010149 |
| -0.062504 | ... | ... | 119 | 0 | 119 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.010087 |
| -0.061169 | ... | ... | 114 | 0 | 114 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.010022 |
| -0.059821 | ... | ... | 109 | 0 | 109 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.009952 |
| -0.058459 | ... | ... | 104 | 0 | 104 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00988 |
| -0.057083 | ... | ... | 99 | 0 | 99 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.009804 |
| -0.055692 | ... | ... | 94 | 0 | 94 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.009724 |
| -0.054285 | ... | ... | 89 | 0 | 89 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.009639 |
| -0.05286 | ... | ... | 84 | 0 | 84 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.00955 |
| -0.051416 | ... | ... | 79 | 0 | 79 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.009454 |
| -0.04995 | ... | ... | 74 | 0 | 74 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.009353 |
| -0.048459 | ... | ... | 69 | 0 | 69 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.009244 |
| -0.046941 | ... | ... | 64 | 0 | 64 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.009127 |
| -0.04539 | ... | ... | 59 | 0 | 59 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.009001 |
| -0.0438 | ... | ... | 54 | 0 | 54 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.008865 |
| -0.042164 | ... | ... | 49 | 0 | 49 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.008714 |
| -0.040471 | ... | ... | 44 | 0 | 44 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.008548 |
| -0.042745 | ... | ... | 39.1 | 0 | 39.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.014656 |
| -0.040761 | ... | ... | 34.1 | 0 | 34.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.014254 |
| -0.038632 | ... | ... | 29.1 | 0 | 29.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.013791 |
| -0.043088 | ... | ... | 24.2 | 0 | 24.2 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.018174 |
| -0.045964 | ... | ... | 19.3 | 0 | 19.3 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.029028 |
| -0.056311 | ... | ... | 14.6 | 0 | 14.6 | 28000 | 0.6 | 0 | 0.6 | ... | ... | -0.044009 |
| -0.061438 | ... | ... | 13.7 | 0 | 13.7 | 28100 | 0.7 | 0 | 0.7 | ... | ... | -0.047953 |
| -0.063867 | ... | ... | 12.8 | 0 | 12.8 | 28200 | 0.9 | 0 | 0.9 | ... | ... | -0.053528 |
| -0.067693 | ... | ... | 12 | 0 | 12 | 28300 | 1 | 0 | 1 | ... | ... | -0.058221 |
| -0.072534 | ... | ... | 11.2 | 0 | 11.2 | 28400 | 1.2 | 0 | 1.2 | ... | ... | -0.062099 |
| -0.076462 | ... | ... | 10.4 | 0 | 10.4 | 28500 | 1.4 | 0 | 1.4 | ... | ... | -0.068567 |
| -0.080972 | ... | ... | 9.6 | 0 | 9.6 | 28600 | 1.6 | 0 | 1.6 | ... | ... | -0.072212 |
| -0.085778 | ... | ... | 8.9 | 0 | 8.9 | 28700 | 1.9 | 0 | 1.9 | ... | ... | -0.077731 |
| -0.089381 | ... | ... | 8.2 | 0 | 8.2 | 28800 | 2.2 | 0 | 2.2 | ... | ... | -0.081895 |
| -0.093018 | ... | ... | 7.6 | 0 | 7.6 | 28900 | 2.6 | 0 | 2.6 | ... | ... | -0.085998 |
| -0.096526 | ... | ... | 7 | 0 | 7 | 29000 | 3 | 0 | 3 | ... | ... | -0.089866 |
| -0.09979 | ... | ... | 6.4 | 0 | 6.4 | 29100 | 3.4 | 0 | 3.4 | ... | ... | -0.093383 |
| -0.101694 | ... | ... | 5.9 | 0 | 5.9 | 29200 | 3.9 | 0 | 3.9 | ... | ... | -0.095435 |
| -0.104353 | ... | ... | 5.4 | 0 | 5.4 | 29300 | 4.4 | 0 | 4.4 | ... | ... | -0.09815 |
| -0.104639 | ... | ... | 4.9 | 0 | 4.9 | 29400 | 4.9 | 0 | 4.9 | ... | ... | -0.098403 |
| -0.105709 | ... | ... | 4.5 | 0 | 4.5 | 29500 | 5.5 | 0 | 5.5 | ... | ... | -0.09936 |
| -0.105532 | ... | ... | 4.1 | 0 | 4.1 | 29600 | 6.1 | 0 | 6.1 | ... | ... | -0.098996 |
| -0.105231 | ... | ... | 3.8 | 0 | 3.8 | 29700 | 6.8 | 0 | 6.8 | ... | ... | -0.098443 |
| -0.104929 | ... | ... | 3.5 | 0 | 3.5 | 29800 | 7.5 | 0 | 7.5 | ... | ... | -0.097836 |
| -0.10359 | ... | ... | 3.2 | 0 | 3.2 | 29900 | 8.2 | 0 | 8.2 | ... | ... | -0.096135 |
| -0.102481 | ... | ... | 2.9 | 0 | 2.9 | 30000 | 8.9 | 0 | 8.9 | ... | ... | -0.093346 |
| -0.100479 | ... | ... | 2.7 | 0 | 2.7 | 30100 | 9.7 | 0 | 9.7 | ... | ... | -0.092183 |
| -0.097587 | ... | ... | 2.4 | 0 | 2.4 | 30200 | 10.4 | 0 | 10.4 | ... | ... | -0.08879 |
| -0.095279 | ... | ... | 2.2 | 0 | 2.2 | 30300 | 11.2 | 0 | 11.2 | ... | ... | -0.085974 |
| -0.092232 | ... | ... | 2 | 0 | 2 | 30400 | 12 | 0 | 12 | ... | ... | -0.082371 |
| -0.090101 | ... | ... | 1.9 | 0 | 1.9 | 30500 | 12.9 | 0 | 12.9 | ... | ... | -0.079711 |
| -0.087407 | ... | ... | 1.7 | 0 | 1.7 | 30600 | 13.7 | 0 | 13.7 | ... | ... | -0.076451 |
| -0.084149 | ... | ... | 1.6 | 0 | 1.6 | 30700 | 14.6 | 0 | 14.6 | ... | ... | -0.072582 |
| -0.082271 | ... | ... | 1.5 | 0 | 1.5 | 30800 | 15.4 | 0 | 15.4 | ... | ... | -0.068083 |
| -0.077973 | ... | ... | 1.3 | 0 | 1.3 | 30900 | 16.3 | 0 | 16.3 | ... | ... | -0.065169 |
| -0.075253 | ... | ... | 1.2 | 0 | 1.2 | 31000 | 17.2 | 0 | 17.2 | ... | ... | -0.061846 |
| -0.074418 | ... | ... | 1.2 | 0 | 1.2 | 31100 | 18.1 | 0 | 18.1 | ... | ... | -0.058106 |
| -0.071056 | ... | ... | 1.1 | 0 | 1.1 | 31200 | 19 | 0 | 19 | ... | ... | -0.05393 |
| -0.069777 | ... | ... | 1 | 0 | 1 | 31300 | 20 | 0 | 20 | ... | ... | -0.052091 |
| -0.065768 | ... | ... | 0.9 | 0 | 0.9 | 31400 | 20.9 | 0 | 20.9 | ... | ... | -0.047147 |
| -0.064053 | ... | ... | 0.9 | 0 | 0.9 | 31500 | 21.8 | 0 | 21.8 | ... | ... | -0.04481 |
| -0.056063 | ... | ... | 0.7 | 0 | 0.7 | 32000 | 26.6 | 0 | 26.6 | ... | ... | -0.03386 |
| -0.051964 | ... | ... | 0.6 | 0 | 0.6 | 32500 | 31.5 | 0 | 31.5 | ... | ... | -0.023332 |
| -0.046468 | ... | ... | 0.5 | 0 | 0.5 | 33000 | 36.4 | 0 | 36.4 | ... | ... | -0.020064 |
| -0.043872 | ... | ... | 0.4 | 0 | 0.4 | 33500 | 41.3 | 0 | 41.3 | ... | ... | -0.010555 |
| -0.040699 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 46.3 | 0 | 46.3 | ... | ... | -0.005475 |
| -0.036984 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 51.3 | 0 | 51.3 | ... | ... | -0.006796 |
| -0.032738 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 56.2 | 0 | 56.2 | ... | ... | -0.000916 |
| -0.033337 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 61.2 | 0 | 61.2 | ... | ... | 0.006074 |
| -0.033891 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 66.2 | 0 | 66.2 | ... | ... | 0.004656 |
| -0.028817 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 71.2 | 0 | 71.2 | ... | ... | 0.002804 |
| -0.02921 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 76.1 | 0 | 76.1 | ... | ... | 0.00756 |
| -0.029578 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 81.1 | 0 | 81.1 | ... | ... | 0.008055 |
| -0.029927 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 86.1 | 0 | 86.1 | ... | ... | 0.007106 |
| -0.023981 | ... | ... | 0.2 | 0 | 0.2 | 38500 | 91.1 | 0 | 91.1 | ... | ... | 0.009046 |
| -0.024218 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 96.1 | 0 | 96.1 | ... | ... | 0.009541 |
| -0.024444 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 101.1 | 0 | 101.1 | ... | ... | 0.010037 |
| -0.017683 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 106 | 0 | 106 | ... | ... | 0.010532 |
| -0.017823 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 111 | 0 | 111 | ... | ... | 0.011027 |
| -0.010072 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 116 | 0 | 116 | ... | ... | 0.011523 |
| -0.01014 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 121 | 0 | 121 | ... | ... | 0.012018 |
| -0.010203 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 126 | 0 | 126 | ... | ... | 0.012274 |
| -0.010264 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 131 | 0 | 131 | ... | ... | 0.009854 |
| -0.010322 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 136 | 0 | 136 | ... | ... | 0.007879 |
| -0.01038 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 141 | 0 | 141 | ... | ... | 0.00607 |
| -0.010435 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 146 | 0 | 146 | ... | ... | 0.004361 |
| -0.010488 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 151 | 0 | 151 | ... | ... | 0.002722 |
| -0.010539 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 156 | 0 | 156 | ... | ... | 0.001135 |
| -0.010638 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 166 | 0 | 166 | ... | ... | -0.001927 |
| -0.010729 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 176 | 0 | 176 | ... | ... | -0.004883 |
| -0.010817 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 186 | 0 | 186 | ... | ... | -0.007763 |
| -0.010901 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 196 | 0 | 196 | ... | ... | -0.010585 |
| -0.010979 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 206 | 0 | 206 | ... | ... | -0.013362 |
| -0.011053 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 216 | 0 | 216 | ... | ... | -0.016105 |
| -0.011125 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 226 | 0 | 226 | ... | ... | -0.018816 |
| -0.011193 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 236 | 0 | 236 | ... | ... | -0.021505 |
| -0.011259 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 246 | 0 | 246 | ... | ... | -0.024172 |
| -0.011322 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 256 | 0 | 256 | ... | ... | -0.026822 |
| -0.011383 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 266 | 0 | 266 | ... | ... | -0.029456 |
| -0.01144 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 276 | 0 | 276 | ... | ... | -0.032074 |
| -0.011496 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 286 | 0 | 286 | ... | ... | -0.03468 |
| -0.01155 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 296 | 0 | 296 | ... | ... | -0.037275 |
| -0.011603 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 306 | 0 | 306 | ... | ... | -0.03986 |
| -0.011653 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 316 | 0 | 316 | ... | ... | -0.042435 |
| -0.011702 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 326 | 0 | 326 | ... | ... | -0.045 |
| -0.011749 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 336 | 0 | 336 | ... | ... | -0.047558 |
| -0.011795 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 346 | 0 | 346 | ... | ... | -0.050109 |
| -0.011841 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 356 | 0 | 356 | ... | ... | -0.052652 |
| -0.011883 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 366 | 0 | 366 | ... | ... | -0.055188 |
| -0.011924 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 376 | 0 | 376 | ... | ... | -0.057717 |
| -0.011965 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 386 | 0 | 386 | ... | ... | -0.06024 |
| -0.012005 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 396 | 0 | 396 | ... | ... | -0.062758 |
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.