Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.022493 | ... | ... | 224 | 0 | 224 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.011405 |
| 0.021502 | ... | ... | 214 | 0 | 214 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.011372 |
| 0.020511 | ... | ... | 204 | 0 | 204 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.011326 |
| 0.01952 | ... | ... | 194 | 0 | 194 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.01127 |
| 0.01853 | ... | ... | 184 | 0 | 184 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.011205 |
| 0.017539 | ... | ... | 174 | 0 | 174 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.011132 |
| 0.016548 | ... | ... | 164 | 0 | 164 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.01105 |
| 0.015557 | ... | ... | 154 | 0 | 154 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.010959 |
| 0.015061 | ... | ... | 149 | 0 | 149 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.010911 |
| 0.014566 | ... | ... | 144 | 0 | 144 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.01086 |
| 0.014071 | ... | ... | 139 | 0 | 139 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.010807 |
| 0.013575 | ... | ... | 134 | 0 | 134 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.010751 |
| 0.01308 | ... | ... | 129 | 0 | 129 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.010694 |
| 0.012584 | ... | ... | 124 | 0 | 124 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.010634 |
| 0.012089 | ... | ... | 119 | 0 | 119 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.01057 |
| 0.011593 | ... | ... | 114 | 0 | 114 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.010504 |
| 0.011098 | ... | ... | 109 | 0 | 109 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.010435 |
| 0.010602 | ... | ... | 104 | 0 | 104 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.010361 |
| 0.010107 | ... | ... | 99 | 0 | 99 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.010284 |
| 0.009612 | ... | ... | 94 | 0 | 94 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.010203 |
| 0.009116 | ... | ... | 89 | 0 | 89 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.010118 |
| 0.008621 | ... | ... | 84 | 0 | 84 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.010028 |
| 0.008125 | ... | ... | 79 | 0 | 79 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.009932 |
| 0.00763 | ... | ... | 74 | 0 | 74 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.00983 |
| 0.007134 | ... | ... | 69 | 0 | 69 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.009723 |
| 0.006639 | ... | ... | 64 | 0 | 64 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.009606 |
| 0.006143 | ... | ... | 59 | 0 | 59 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.009481 |
| 0.005648 | ... | ... | 54 | 0 | 54 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009346 |
| 0.005153 | ... | ... | 49 | 0 | 49 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.009198 |
| 0.004657 | ... | ... | 44 | 0 | 44 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009038 |
| 0.004162 | ... | ... | 39.1 | 0 | 39.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.015543 |
| 0.003666 | ... | ... | 34.1 | 0 | 34.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.015157 |
| 0.003171 | ... | ... | 29.1 | 0 | 29.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.014718 |
| 0.002675 | ... | ... | 24.2 | 0 | 24.2 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.019527 |
| 0.00218 | ... | ... | 19.3 | 0 | 19.3 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.031572 |
| 0.001685 | ... | ... | 14.6 | 0 | 14.6 | 28000 | 0.4 | -0.2 | 0.6 | 0.4 | 0.4 | -0.036494 |
| 0.001585 | ... | ... | 13.7 | 0 | 13.7 | 28100 | 0.6 | -0.1 | 0.7 | 0.7 | 0.6 | -0.048045 |
| 0.001486 | ... | ... | 12.8 | 0 | 12.8 | 28200 | 0.5 | -0.4 | 0.9 | 0.7 | 0.5 | -0.041411 |
| 0.001387 | ... | ... | 12 | 0 | 12 | 28300 | 0.6 | -0.5 | 1 | 0.6 | 0.6 | -0.043455 |
| 0.001288 | ... | ... | 11.2 | 0 | 11.2 | 28400 | 0.7 | -0.5 | 1.2 | 0.8 | 0.7 | -0.047843 |
| 0.001189 | ... | ... | 10.4 | 0 | 10.4 | 28500 | 0.8 | -0.6 | 1.4 | 1.2 | 0.8 | -0.053983 |
| 0.00109 | ... | ... | 9.6 | 0 | 9.6 | 28600 | 0.9 | -0.7 | 1.6 | 1 | 0.9 | -0.057008 |
| 0.000991 | ... | ... | 8.9 | 0 | 8.9 | 28700 | 1.1 | -0.8 | 1.9 | 1.2 | 1.1 | -0.063482 |
| 0.000892 | ... | ... | 8.2 | 0 | 8.2 | 28800 | 1.3 | -1 | 2.2 | 1.4 | 1.2 | -0.066973 |
| 0.000793 | ... | ... | 7.6 | 0 | 7.6 | 28900 | 1.7 | -0.9 | 2.6 | 1.7 | 1.5 | -0.077901 |
| 0.000694 | ... | ... | 7 | 0 | 7 | 29000 | 1.9 | -1.1 | 3 | 2 | 1.7 | -0.08224 |
| -0.027037 | ... | ... | 6.4 | 0 | 6.4 | 29100 | 2.1 | -1.3 | 3.4 | 2.2 | 2 | -0.084028 |
| -0.042585 | ... | ... | 5.9 | 0 | 5.9 | 29200 | 2.5 | -1.4 | 3.9 | 2.7 | 2.3 | -0.08875 |
| -0.05588 | ... | ... | 5.4 | 0 | 5.4 | 29300 | 2.7 | -1.7 | 4.4 | 3 | 2.6 | -0.08957 |
| -0.063979 | ... | ... | 4.9 | 0 | 4.9 | 29400 | 3.1 | -1.8 | 4.9 | 3.1 | 3.1 | -0.092704 |
| -0.104246 | 6.8 | 6 | 4.5 | 1.5 | 6 | 29500 | 3.6 | -1.9 | 5.5 | 5.3 | 3.6 | -0.096554 |
| -0.076912 | ... | ... | 4.1 | 0 | 4.1 | 29600 | 4.1 | -2 | 6.1 | 4.1 | 4 | -0.098805 |
| -0.081143 | ... | ... | 3.8 | 0 | 3.8 | 29700 | 6.8 | 0 | 6.8 | ... | ... | -0.146029 |
| -0.084619 | ... | ... | 3.5 | 0 | 3.5 | 29800 | 7.5 | 0 | 7.5 | ... | ... | -0.149833 |
| -0.086483 | ... | ... | 3.2 | 0 | 3.2 | 29900 | 6.3 | -1.9 | 8.2 | 6.3 | 6.3 | -0.112005 |
| -0.114478 | 4.9 | 2.9 | 2.9 | 1.2 | 4.1 | 30000 | 6.3 | -2.6 | 8.9 | 7.4 | 6.3 | -0.097192 |
| -0.109955 | 3.6 | 3.6 | 2.7 | 0.9 | 3.6 | 30100 | 9.7 | 0 | 9.7 | ... | ... | -0.158086 |
| -0.087455 | ... | ... | 2.4 | 0 | 2.4 | 30200 | 10.4 | 0 | 10.4 | ... | ... | -0.159643 |
| -0.118223 | 3.4 | 3.4 | 2.2 | 1.2 | 3.4 | 30300 | 11.2 | 0 | 11.2 | ... | ... | -0.161677 |
| -0.085192 | ... | ... | 2 | 0 | 2 | 30400 | 12 | 0 | 12 | ... | ... | -0.163099 |
| -0.104992 | 2.8 | 2.5 | 1.9 | 0.7 | 2.6 | 30500 | 12.9 | 0 | 12.9 | ... | ... | -0.165186 |
| -0.082545 | ... | ... | 1.7 | 0 | 1.7 | 30600 | 13.7 | 0 | 13.7 | ... | ... | -0.166788 |
| -0.080178 | ... | ... | 1.6 | 0 | 1.6 | 30700 | 14.6 | 0 | 14.6 | ... | ... | -0.167936 |
| -0.078993 | ... | ... | 1.5 | 0 | 1.5 | 30800 | 15.4 | 0 | 15.4 | ... | ... | -0.168653 |
| -0.075385 | ... | ... | 1.3 | 0 | 1.3 | 30900 | 16.3 | 0 | 16.3 | ... | ... | -0.170342 |
| -0.087183 | 2 | 1.5 | 1.2 | 0.4 | 1.6 | 31000 | 17.2 | 0 | 17.2 | ... | ... | -0.171711 |
| -0.072749 | ... | ... | 1.2 | 0 | 1.2 | 31100 | 18.1 | 0 | 18.1 | ... | ... | -0.17278 |
| -0.069795 | ... | ... | 1.1 | 0 | 1.1 | 31200 | 19 | 0 | 19 | ... | ... | -0.173562 |
| -0.068817 | ... | ... | 1 | 0 | 1 | 31300 | 20 | 0 | 20 | ... | ... | -0.175597 |
| -0.065119 | ... | ... | 0.9 | 0 | 0.9 | 31400 | 20.9 | 0 | 20.9 | ... | ... | -0.175886 |
| -0.063629 | ... | ... | 0.9 | 0 | 0.9 | 31500 | 21.8 | 0 | 21.8 | ... | ... | -0.17752 |
| -0.056384 | ... | ... | 0.7 | 0 | 0.7 | 32000 | 26.6 | 0 | 26.6 | ... | ... | -0.185079 |
| -0.052663 | ... | ... | 0.6 | 0 | 0.6 | 32500 | 31.5 | 0 | 31.5 | ... | ... | -0.191534 |
| -0.047351 | ... | ... | 0.5 | 0 | 0.5 | 33000 | 36.4 | 0 | 36.4 | ... | ... | -0.19988 |
| -0.053081 | 0.5 | 0.5 | 0.4 | 0.1 | 0.5 | 33500 | 41.3 | 0 | 41.3 | ... | ... | -0.204857 |
| -0.041748 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 46.3 | 0 | 46.3 | ... | ... | -0.210818 |
| -0.038024 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 51.3 | 0 | 51.3 | ... | ... | -0.218234 |
| -0.043806 | 0.4 | 0.4 | 0.3 | 0.1 | 0.4 | 35000 | 56.2 | 0 | 56.2 | ... | ... | -0.222724 |
| -0.034382 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 61.2 | 0 | 61.2 | ... | ... | -0.226595 |
| -0.03499 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 66.2 | 0 | 66.2 | ... | ... | -0.232466 |
| -0.029787 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 71.2 | 0 | 71.2 | ... | ... | -0.238003 |
| -0.030214 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 76.1 | 0 | 76.1 | ... | ... | -0.240578 |
| -0.030615 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 81.1 | 0 | 81.1 | ... | ... | -0.245505 |
| -0.030993 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 86.1 | 0 | 86.1 | ... | ... | -0.250203 |
| -0.024853 | ... | ... | 0.2 | 0 | 0.2 | 38500 | 91.1 | 0 | 91.1 | ... | ... | -0.251858 |
| -0.025111 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 96.1 | 0 | 96.1 | ... | ... | -0.25612 |
| -0.025354 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 101.1 | 0 | 101.1 | ... | ... | -0.260221 |
| -0.018354 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 106 | 0 | 106 | ... | ... | -0.261175 |
| -0.018503 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 111 | 0 | 111 | ... | ... | -0.264948 |
| -0.010463 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 116 | 0 | 116 | ... | ... | -0.268599 |
| -0.010535 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 121 | 0 | 121 | ... | ... | -0.272135 |
| -0.010604 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 126 | 0 | 126 | ... | ... | -0.275568 |
| -0.010669 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 131 | 0 | 131 | ... | ... | -0.278904 |
| -0.010732 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 136 | 0 | 136 | ... | ... | -0.282151 |
| -0.010792 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 141 | 0 | 141 | ... | ... | -0.285315 |
| -0.010852 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 146 | 0 | 146 | ... | ... | -0.288402 |
| -0.010908 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 151 | 0 | 151 | ... | ... | -0.291415 |
| -0.010963 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 156 | 0 | 156 | ... | ... | -0.294359 |
| -0.011068 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 166 | 0 | 166 | ... | ... | -0.300061 |
| -0.011166 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 176 | 0 | 176 | ... | ... | -0.305536 |
| -0.011259 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 186 | 0 | 186 | ... | ... | -0.310809 |
| -0.011348 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 196 | 0 | 196 | ... | ... | -0.315898 |
| -0.011431 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 206 | 0 | 206 | ... | ... | -0.320823 |
| -0.01151 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 216 | 0 | 216 | ... | ... | -0.325599 |
| -0.011586 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 226 | 0 | 226 | ... | ... | -0.33024 |
| -0.011658 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 236 | 0 | 236 | ... | ... | -0.334756 |
| -0.011727 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 246 | 0 | 246 | ... | ... | -0.339159 |
| -0.011794 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 256 | 0 | 256 | ... | ... | -0.343456 |
| -0.011859 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 266 | 0 | 266 | ... | ... | -0.347655 |
| -0.011919 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 276 | 0 | 276 | ... | ... | -0.351765 |
| -0.011978 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 286 | 0 | 286 | ... | ... | -0.355791 |
| -0.012035 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 296 | 0 | 296 | ... | ... | -0.35974 |
| -0.012091 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 306 | 0 | 306 | ... | ... | -0.363616 |
| -0.012144 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 316 | 0 | 316 | ... | ... | -0.367424 |
| -0.012195 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 326 | 0 | 326 | ... | ... | -0.371168 |
| -0.012245 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 336 | 0 | 336 | ... | ... | -0.374852 |
| -0.012294 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 346 | 0 | 346 | ... | ... | -0.37848 |
| -0.012341 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 356 | 0 | 356 | ... | ... | -0.382055 |
| -0.012387 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 366 | 0 | 366 | ... | ... | -0.385579 |
| -0.01243 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 376 | 0 | 376 | ... | ... | -0.389056 |
| -0.012473 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 386 | 0 | 386 | ... | ... | -0.392488 |
| -0.012515 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 396 | 0 | 396 | ... | ... | -0.395877 |
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.