Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.022572 | ... | ... | 224 | 0 | 224 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.011411 |
| 0.021581 | ... | ... | 214 | 0 | 214 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.011378 |
| 0.020591 | ... | ... | 204 | 0 | 204 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.011332 |
| 0.0196 | ... | ... | 194 | 0 | 194 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.011277 |
| 0.018609 | ... | ... | 184 | 0 | 184 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.011212 |
| 0.017618 | ... | ... | 174 | 0 | 174 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.011139 |
| 0.016627 | ... | ... | 164 | 0 | 164 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.011057 |
| 0.015636 | ... | ... | 154 | 0 | 154 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.010967 |
| 0.015141 | ... | ... | 149 | 0 | 149 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.010919 |
| 0.014645 | ... | ... | 144 | 0 | 144 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.010869 |
| 0.01415 | ... | ... | 139 | 0 | 139 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.010816 |
| 0.013654 | ... | ... | 134 | 0 | 134 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.010761 |
| 0.013159 | ... | ... | 129 | 0 | 129 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.010703 |
| 0.012664 | ... | ... | 124 | 0 | 124 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.010644 |
| 0.012168 | ... | ... | 119 | 0 | 119 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.01058 |
| 0.011673 | ... | ... | 114 | 0 | 114 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.010515 |
| 0.011177 | ... | ... | 109 | 0 | 109 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.010446 |
| 0.010682 | ... | ... | 104 | 0 | 104 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.010373 |
| 0.010186 | ... | ... | 99 | 0 | 99 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.010297 |
| 0.009691 | ... | ... | 94 | 0 | 94 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.010217 |
| 0.009195 | ... | ... | 89 | 0 | 89 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.010132 |
| 0.0087 | ... | ... | 84 | 0 | 84 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.010043 |
| 0.008205 | ... | ... | 79 | 0 | 79 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.009948 |
| 0.007709 | ... | ... | 74 | 0 | 74 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.009847 |
| 0.007214 | ... | ... | 69 | 0 | 69 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.009741 |
| 0.006718 | ... | ... | 64 | 0 | 64 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.009625 |
| 0.006223 | ... | ... | 59 | 0 | 59 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.009502 |
| 0.005727 | ... | ... | 54 | 0 | 54 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009368 |
| 0.005232 | ... | ... | 49 | 0 | 49 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.009223 |
| 0.004736 | ... | ... | 44 | 0 | 44 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009064 |
| 0.004241 | ... | ... | 39.1 | 0 | 39.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.015601 |
| 0.003746 | ... | ... | 34.1 | 0 | 34.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.015222 |
| 0.00325 | ... | ... | 29.1 | 0 | 29.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.014793 |
| 0.002755 | ... | ... | 24.2 | 0 | 24.2 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.019653 |
| 0.002259 | ... | ... | 19.3 | 0 | 19.3 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.031857 |
| 0.001764 | ... | ... | 14.6 | 0 | 14.6 | 28000 | 0.4 | -0.2 | 0.6 | 0.4 | 0.4 | -0.036952 |
| 0.001665 | ... | ... | 13.7 | 0 | 13.7 | 28100 | 0.6 | -0.1 | 0.7 | 0.7 | 0.6 | -0.048722 |
| 0.001566 | ... | ... | 12.8 | 0 | 12.8 | 28200 | 0.5 | -0.4 | 0.9 | 0.7 | 0.5 | -0.042024 |
| 0.001467 | ... | ... | 12 | 0 | 12 | 28300 | 0.6 | -0.5 | 1 | 0.6 | 0.6 | -0.044157 |
| 0.001367 | ... | ... | 11.2 | 0 | 11.2 | 28400 | 0.7 | -0.5 | 1.2 | 0.8 | 0.7 | -0.048698 |
| 0.001268 | ... | ... | 10.4 | 0 | 10.4 | 28500 | 0.8 | -0.6 | 1.4 | 1.2 | 0.8 | -0.055057 |
| 0.001169 | ... | ... | 9.6 | 0 | 9.6 | 28600 | 0.9 | -0.7 | 1.6 | 1 | 0.9 | -0.058263 |
| 0.00107 | ... | ... | 8.9 | 0 | 8.9 | 28700 | 1.1 | -0.8 | 1.9 | 1.2 | 1.1 | -0.065046 |
| 0.000971 | ... | ... | 8.2 | 0 | 8.2 | 28800 | 1.3 | -1 | 2.2 | 1.4 | 1.2 | -0.068819 |
| 0.000872 | ... | ... | 7.6 | 0 | 7.6 | 28900 | 1.4 | -1.2 | 2.6 | 1.7 | 1.4 | -0.071818 |
| -0.095298 | 10.1 | 9.7 | 7 | 3.1 | 10.1 | 29000 | 1.9 | -1.1 | 3 | 2 | 1.4 | -0.085087 |
| 0.000674 | ... | ... | 6.4 | 0 | 6.4 | 29100 | 1.9 | -1.5 | 3.4 | 2.2 | 1.9 | -0.081498 |
| -0.006461 | ... | ... | 5.9 | 0 | 5.9 | 29200 | 2.2 | -1.7 | 3.9 | 2.7 | 2.2 | -0.085915 |
| -0.033187 | ... | ... | 5.4 | 0 | 5.4 | 29300 | 2.2 | -2.2 | 4.4 | 3 | 2.2 | -0.081244 |
| -0.046545 | ... | ... | 4.9 | 0 | 4.9 | 29400 | 3.1 | -1.8 | 4.9 | 3.1 | 3.1 | -0.098 |
| -0.116208 | 7 | 6 | 4.5 | 2.5 | 7 | 29500 | 3.1 | -2.5 | 5.5 | 5.3 | 3 | -0.090152 |
| -0.065654 | ... | ... | 4.1 | 0 | 4.1 | 29600 | 4.1 | -2 | 6.1 | 4.1 | 4 | -0.10598 |
| -0.071809 | ... | ... | 3.8 | 0 | 3.8 | 29700 | 6.8 | 0 | 6.8 | ... | ... | -0.154389 |
| -0.076782 | ... | ... | 3.5 | 0 | 3.5 | 29800 | 7.5 | 0 | 7.5 | ... | ... | -0.158978 |
| -0.079842 | ... | ... | 3.2 | 0 | 3.2 | 29900 | 6.3 | -1.9 | 8.2 | 6.3 | 6.3 | -0.122422 |
| -0.118214 | 5 | 2.9 | 2.9 | 1.6 | 4.5 | 30000 | 6 | -2.9 | 8.9 | 7.4 | 5.6 | -0.102529 |
| -0.10451 | 3.6 | 3.6 | 2.7 | 0.9 | 3.6 | 30100 | 9.7 | 0 | 9.7 | ... | ... | -0.169641 |
| -0.083268 | ... | ... | 2.4 | 0 | 2.4 | 30200 | 10.4 | 0 | 10.4 | ... | ... | -0.172022 |
| -0.113735 | 3.4 | 3.4 | 2.2 | 1.2 | 3.4 | 30300 | 11.2 | 0 | 11.2 | ... | ... | -0.174863 |
| -0.098542 | 2.6 | 2.6 | 2 | 0.6 | 2.6 | 30400 | 12 | 0 | 12 | ... | ... | -0.177099 |
| -0.123159 | 3.4 | 2.5 | 1.9 | 1.5 | 3.4 | 30500 | 9.5 | -3.4 | 12.9 | 9.5 | 9.5 | -0.092967 |
| -0.080129 | ... | ... | 1.7 | 0 | 1.7 | 30600 | 13.7 | 0 | 13.7 | ... | ... | -0.182342 |
| -0.078067 | ... | ... | 1.6 | 0 | 1.6 | 30700 | 14.6 | 0 | 14.6 | ... | ... | -0.184269 |
| -0.077111 | ... | ... | 1.5 | 0 | 1.5 | 30800 | 15.4 | 0 | 15.4 | ... | ... | -0.185768 |
| -0.073752 | ... | ... | 1.3 | 0 | 1.3 | 30900 | 16.3 | 0 | 16.3 | ... | ... | -0.188173 |
| -0.101607 | 2.3 | 1.5 | 1.2 | 0.8 | 2 | 31000 | 17.2 | 0 | 17.2 | ... | ... | -0.190255 |
| -0.071425 | ... | ... | 1.2 | 0 | 1.2 | 31100 | 18.1 | 0 | 18.1 | ... | ... | -0.192031 |
| -0.103005 | 1.9 | 1.9 | 1.1 | 0.9 | 1.9 | 31200 | 19 | 0 | 19 | ... | ... | -0.193521 |
| -0.067749 | ... | ... | 1 | 0 | 1 | 31300 | 20 | 0 | 20 | ... | ... | -0.196165 |
| -0.064184 | ... | ... | 0.9 | 0 | 0.9 | 31400 | 20.9 | 0 | 20.9 | ... | ... | -0.197154 |
| -0.093124 | 1.5 | 1.5 | 0.9 | 0.7 | 1.5 | 31500 | 21.8 | 0 | 21.8 | ... | ... | -0.199383 |
| -0.075901 | 1 | 1 | 0.7 | 0.4 | 1 | 32000 | 26.6 | 0 | 26.6 | ... | ... | -0.20968 |
| -0.0655 | 0.8 | 0.8 | 0.6 | 0.2 | 0.8 | 32500 | 27.6 | -3.9 | 31.5 | 27.6 | 27.6 | -0.039524 |
| -0.047059 | ... | ... | 0.5 | 0 | 0.5 | 33000 | 36.4 | 0 | 36.4 | ... | ... | -0.228862 |
| -0.052799 | 0.5 | 0.5 | 0.4 | 0.1 | 0.5 | 33500 | 41.3 | 0 | 41.3 | ... | ... | -0.235795 |
| -0.041565 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 46.3 | 0 | 46.3 | ... | ... | -0.243425 |
| -0.037881 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 51.3 | 0 | 51.3 | ... | ... | -0.252222 |
| -0.043655 | 0.4 | 0.4 | 0.3 | 0.1 | 0.4 | 35000 | 56.2 | 0 | 56.2 | ... | ... | -0.258168 |
| -0.03428 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 57.1 | -4.1 | 61.2 | 57.1 | 57.1 | -0.000534 |
| -0.034896 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 66.2 | 0 | 66.2 | ... | ... | -0.2704 |
| -0.029716 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 71.2 | 0 | 71.2 | ... | ... | -0.276976 |
| -0.030148 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 76.1 | 0 | 76.1 | ... | ... | -0.280737 |
| -0.030553 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 81.1 | 0 | 81.1 | ... | ... | -0.286591 |
| -0.030934 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 86.1 | 0 | 86.1 | ... | ... | -0.292167 |
| -0.02481 | ... | ... | 0.2 | 0 | 0.2 | 38500 | 91.1 | 0 | 91.1 | ... | ... | -0.294869 |
| -0.025071 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 96.1 | 0 | 96.1 | ... | ... | -0.299927 |
| -0.025316 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 101.1 | 0 | 101.1 | ... | ... | -0.304783 |
| -0.018329 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 106 | 0 | 106 | ... | ... | -0.306686 |
| -0.01848 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 111 | 0 | 111 | ... | ... | -0.311153 |
| -0.010451 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 116 | 0 | 116 | ... | ... | -0.315467 |
| -0.010524 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 121 | 0 | 121 | ... | ... | -0.319643 |
| -0.010594 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 126 | 0 | 126 | ... | ... | -0.323689 |
| -0.010659 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 131 | 0 | 131 | ... | ... | -0.327616 |
| -0.010722 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 136 | 0 | 136 | ... | ... | -0.331432 |
| -0.010783 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 141 | 0 | 141 | ... | ... | -0.335144 |
| -0.010843 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 146 | 0 | 146 | ... | ... | -0.338758 |
| -0.0109 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 151 | 0 | 151 | ... | ... | -0.342283 |
| -0.010955 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 45000 | 156 | 0 | 156 | ... | ... | -0.345723 |
| -0.01106 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 166 | 0 | 166 | ... | ... | -0.352368 |
| -0.011158 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 176 | 0 | 176 | ... | ... | -0.358729 |
| -0.011251 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 186 | 0 | 186 | ... | ... | -0.364835 |
| -0.011341 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 196 | 0 | 196 | ... | ... | -0.370713 |
| -0.011424 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 206 | 0 | 206 | ... | ... | -0.376385 |
| -0.011503 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 216 | 0 | 216 | ... | ... | -0.38187 |
| -0.01158 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 226 | 0 | 226 | ... | ... | -0.387183 |
| -0.011652 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 236 | 0 | 236 | ... | ... | -0.392339 |
| -0.011722 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 246 | 0 | 246 | ... | ... | -0.397351 |
| -0.011789 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 256 | 0 | 256 | ... | ... | -0.402231 |
| -0.011854 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 266 | 0 | 266 | ... | ... | -0.406988 |
| -0.011915 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 276 | 0 | 276 | ... | ... | -0.411631 |
| -0.011973 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 286 | 0 | 286 | ... | ... | -0.416169 |
| -0.01203 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 296 | 0 | 296 | ... | ... | -0.420607 |
| -0.012086 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 306 | 0 | 306 | ... | ... | -0.424953 |
| -0.01214 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 316 | 0 | 316 | ... | ... | -0.429213 |
| -0.012191 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 326 | 0 | 326 | ... | ... | -0.433392 |
| -0.012241 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 336 | 0 | 336 | ... | ... | -0.437494 |
| -0.01229 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 346 | 0 | 346 | ... | ... | -0.441526 |
| -0.012338 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 356 | 0 | 356 | ... | ... | -0.445489 |
| -0.012384 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 366 | 0 | 366 | ... | ... | -0.449388 |
| -0.012427 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 376 | 0 | 376 | ... | ... | -0.453227 |
| -0.01247 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 386 | 0 | 386 | ... | ... | -0.457009 |
| -0.012512 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 396 | 0 | 396 | ... | ... | -0.460737 |
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.