Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.022622 | ... | ... | 224 | 0 | 224 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.011414 |
| 0.021631 | ... | ... | 214 | 0 | 214 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.011381 |
| 0.02064 | ... | ... | 204 | 0 | 204 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.011335 |
| 0.019649 | ... | ... | 194 | 0 | 194 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.011281 |
| 0.018658 | ... | ... | 184 | 0 | 184 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.011216 |
| 0.017667 | ... | ... | 174 | 0 | 174 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.011143 |
| 0.016677 | ... | ... | 164 | 0 | 164 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.011062 |
| 0.015686 | ... | ... | 154 | 0 | 154 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.010972 |
| 0.01519 | ... | ... | 149 | 0 | 149 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.010924 |
| 0.014695 | ... | ... | 144 | 0 | 144 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.010874 |
| 0.014199 | ... | ... | 139 | 0 | 139 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.010822 |
| 0.013704 | ... | ... | 134 | 0 | 134 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.010767 |
| 0.013208 | ... | ... | 129 | 0 | 129 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.010709 |
| 0.012713 | ... | ... | 124 | 0 | 124 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.01065 |
| 0.012218 | ... | ... | 119 | 0 | 119 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.010587 |
| 0.011722 | ... | ... | 114 | 0 | 114 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.010521 |
| 0.011227 | ... | ... | 109 | 0 | 109 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.010453 |
| 0.010731 | ... | ... | 104 | 0 | 104 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.010381 |
| 0.010236 | ... | ... | 99 | 0 | 99 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.010304 |
| 0.00974 | ... | ... | 94 | 0 | 94 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.010225 |
| 0.009245 | ... | ... | 89 | 0 | 89 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.010141 |
| 0.00875 | ... | ... | 84 | 0 | 84 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.010052 |
| 0.008254 | ... | ... | 79 | 0 | 79 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.009958 |
| 0.007759 | ... | ... | 74 | 0 | 74 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.009857 |
| 0.007263 | ... | ... | 69 | 0 | 69 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.009752 |
| 0.006768 | ... | ... | 64 | 0 | 64 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.009637 |
| 0.006272 | ... | ... | 59 | 0 | 59 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.009515 |
| 0.005777 | ... | ... | 54 | 0 | 54 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009382 |
| 0.005281 | ... | ... | 49 | 0 | 49 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.009239 |
| 0.004786 | ... | ... | 44 | 0 | 44 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009081 |
| 0.004291 | ... | ... | 39.1 | 0 | 39.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.015636 |
| 0.003795 | ... | ... | 34.1 | 0 | 34.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.015262 |
| 0.0033 | ... | ... | 29.1 | 0 | 29.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.014838 |
| 0.002804 | ... | ... | 24.2 | 0 | 24.2 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.019731 |
| 0.002309 | ... | ... | 19.3 | 0 | 19.3 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.03203 |
| 0.001813 | ... | ... | 14.6 | 0 | 14.6 | 28000 | 0.4 | -0.2 | 0.6 | 0.4 | 0.4 | -0.037228 |
| 0.001714 | ... | ... | 13.7 | 0 | 13.7 | 28100 | 0.6 | -0.1 | 0.7 | 0.7 | 0.6 | -0.049132 |
| 0.001615 | ... | ... | 12.8 | 0 | 12.8 | 28200 | 0.7 | -0.2 | 0.9 | 0.7 | 0.7 | -0.053887 |
| 0.001516 | ... | ... | 12 | 0 | 12 | 28300 | 1 | 0 | 1 | ... | ... | -0.067884 |
| 0.001417 | ... | ... | 11.2 | 0 | 11.2 | 28400 | 0.8 | -0.4 | 1.2 | 0.8 | 0.7 | -0.054421 |
| 0.001318 | ... | ... | 10.4 | 0 | 10.4 | 28500 | 0.8 | -0.6 | 1.4 | 1.2 | 0.8 | -0.055701 |
| 0.001219 | ... | ... | 9.6 | 0 | 9.6 | 28600 | 1 | -0.6 | 1.6 | 1 | 1 | -0.063465 |
| 0.00112 | ... | ... | 8.9 | 0 | 8.9 | 28700 | 1.2 | -0.8 | 1.9 | 1.2 | 1.1 | -0.068019 |
| 0.001021 | ... | ... | 8.2 | 0 | 8.2 | 28800 | 1.4 | -0.9 | 2.2 | 1.4 | 1.3 | -0.07368 |
| 0.000922 | ... | ... | 7.6 | 0 | 7.6 | 28900 | 1.7 | -0.9 | 2.6 | 1.7 | 1.5 | -0.081738 |
| 0.000822 | ... | ... | 7 | 0 | 7 | 29000 | 1.7 | -1.3 | 3 | 2 | 1.7 | -0.078821 |
| 0.000723 | ... | ... | 6.4 | 0 | 6.4 | 29100 | 2 | -1.5 | 3.4 | 2.2 | 2 | -0.084828 |
| 0.000624 | ... | ... | 5.9 | 0 | 5.9 | 29200 | 2.5 | -1.4 | 3.9 | 2.7 | 2.4 | -0.096318 |
| -0.010002 | ... | ... | 5.4 | 0 | 5.4 | 29300 | 2.9 | -1.6 | 4.4 | 3 | 2.9 | -0.100557 |
| -0.032033 | ... | ... | 4.9 | 0 | 4.9 | 29400 | 4.9 | 0 | 4.9 | ... | ... | -0.143403 |
| -0.083956 | 6.8 | 6 | 4.5 | 1.5 | 6 | 29500 | 3.8 | -1.7 | 5.5 | 5.3 | 3.8 | -0.110975 |
| -0.057395 | ... | ... | 4.1 | 0 | 4.1 | 29600 | 6.1 | 0 | 6.1 | ... | ... | -0.154371 |
| -0.065153 | ... | ... | 3.8 | 0 | 3.8 | 29700 | 6.8 | 0 | 6.8 | ... | ... | -0.159327 |
| -0.071305 | ... | ... | 3.5 | 0 | 3.5 | 29800 | 7.5 | 0 | 7.5 | ... | ... | -0.164373 |
| -0.075268 | ... | ... | 3.2 | 0 | 3.2 | 29900 | 6.3 | -1.9 | 8.2 | 6.3 | 6.3 | -0.128429 |
| -0.104018 | 4.9 | 2.9 | 2.9 | 1.2 | 4.1 | 30000 | 7.4 | -1.5 | 8.9 | 7.4 | 7.4 | -0.139046 |
| -0.080178 | ... | ... | 2.7 | 0 | 2.7 | 30100 | 9.7 | 0 | 9.7 | ... | ... | -0.176432 |
| -0.080461 | ... | ... | 2.4 | 0 | 2.4 | 30200 | 10.4 | 0 | 10.4 | ... | ... | -0.179286 |
| -0.110776 | 3.4 | 3.4 | 2.2 | 1.2 | 3.4 | 30300 | 11.2 | 0 | 11.2 | ... | ... | -0.182592 |
| -0.079967 | ... | ... | 2 | 0 | 2 | 30400 | 12 | 0 | 12 | ... | ... | -0.185295 |
| -0.099479 | 2.8 | 2.5 | 1.9 | 0.7 | 2.6 | 30500 | 12.9 | 0 | 12.9 | ... | ... | -0.188608 |
| -0.078542 | ... | ... | 1.7 | 0 | 1.7 | 30600 | 13.7 | 0 | 13.7 | ... | ... | -0.191434 |
| -0.076683 | ... | ... | 1.6 | 0 | 1.6 | 30700 | 14.6 | 0 | 14.6 | ... | ... | -0.193807 |
| -0.075881 | ... | ... | 1.5 | 0 | 1.5 | 30800 | 15.4 | 0 | 15.4 | ... | ... | -0.195754 |
| -0.07269 | ... | ... | 1.3 | 0 | 1.3 | 30900 | 16.3 | 0 | 16.3 | ... | ... | -0.198572 |
| -0.100256 | 2 | 1.5 | 1.2 | 0.8 | 2 | 31000 | 17.2 | 0 | 17.2 | ... | ... | -0.201062 |
| -0.070568 | ... | ... | 1.2 | 0 | 1.2 | 31100 | 18.1 | 0 | 18.1 | ... | ... | -0.203245 |
| -0.06787 | ... | ... | 1.1 | 0 | 1.1 | 31200 | 19 | 0 | 19 | ... | ... | -0.205137 |
| -0.067059 | ... | ... | 1 | 0 | 1 | 31300 | 20 | 0 | 20 | ... | ... | -0.208138 |
| -0.063581 | ... | ... | 0.9 | 0 | 0.9 | 31400 | 20.9 | 0 | 20.9 | ... | ... | -0.209523 |
| -0.06223 | ... | ... | 0.9 | 0 | 0.9 | 31500 | 21.8 | 0 | 21.8 | ... | ... | -0.212098 |
| -0.055477 | ... | ... | 0.7 | 0 | 0.7 | 32000 | 26.6 | 0 | 26.6 | ... | ... | -0.223986 |
| -0.052003 | ... | ... | 0.6 | 0 | 0.6 | 32500 | 31.5 | 0 | 31.5 | ... | ... | -0.23427 |
| -0.046873 | ... | ... | 0.5 | 0 | 0.5 | 33000 | 36.4 | 0 | 36.4 | ... | ... | -0.245739 |
| -0.05262 | 0.5 | 0.5 | 0.4 | 0.1 | 0.5 | 33500 | 41.3 | 0 | 41.3 | ... | ... | -0.253816 |
| -0.041449 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 46.3 | 0 | 46.3 | ... | ... | -0.262433 |
| -0.03779 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 51.3 | 0 | 51.3 | ... | ... | -0.272062 |
| -0.04356 | 0.4 | 0.4 | 0.3 | 0.1 | 0.4 | 35000 | 56.2 | 0 | 56.2 | ... | ... | -0.27887 |
| -0.034216 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 61.2 | 0 | 61.2 | ... | ... | -0.28493 |
| -0.034837 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 66.2 | 0 | 66.2 | ... | ... | -0.292588 |
| -0.029671 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 71.2 | 0 | 71.2 | ... | ... | -0.299796 |
| -0.030106 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 76.1 | 0 | 76.1 | ... | ... | -0.304254 |
| -0.030514 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 81.1 | 0 | 81.1 | ... | ... | -0.310672 |
| -0.030897 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 86.1 | 0 | 86.1 | ... | ... | -0.316783 |
| -0.024784 | ... | ... | 0.2 | 0 | 0.2 | 38500 | 91.1 | 0 | 91.1 | ... | ... | -0.320101 |
| -0.025046 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 96.1 | 0 | 96.1 | ... | ... | -0.325644 |
| -0.025292 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 101.1 | 0 | 101.1 | ... | ... | -0.330963 |
| -0.018314 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 106 | 0 | 106 | ... | ... | -0.333421 |
| -0.018465 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 111 | 0 | 111 | ... | ... | -0.338312 |
| -0.010444 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 116 | 0 | 116 | ... | ... | -0.343035 |
| -0.010517 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 121 | 0 | 121 | ... | ... | -0.347601 |
| -0.010587 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 126 | 0 | 126 | ... | ... | -0.352023 |
| -0.010652 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 131 | 0 | 131 | ... | ... | -0.356313 |
| -0.010716 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 136 | 0 | 136 | ... | ... | -0.360478 |
| -0.010777 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 141 | 0 | 141 | ... | ... | -0.364527 |
| -0.010837 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 146 | 0 | 146 | ... | ... | -0.368468 |
| -0.010894 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 151 | 0 | 151 | ... | ... | -0.372308 |
| -0.010949 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 156 | 0 | 156 | ... | ... | -0.376052 |
| -0.011055 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 166 | 0 | 166 | ... | ... | -0.38328 |
| -0.011154 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 176 | 0 | 176 | ... | ... | -0.390187 |
| -0.011247 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 186 | 0 | 186 | ... | ... | -0.39681 |
| -0.011337 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 196 | 0 | 196 | ... | ... | -0.403177 |
| -0.01142 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 206 | 0 | 206 | ... | ... | -0.409312 |
| -0.0115 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 216 | 0 | 216 | ... | ... | -0.415237 |
| -0.011576 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 226 | 0 | 226 | ... | ... | -0.420968 |
| -0.011649 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 236 | 0 | 236 | ... | ... | -0.426523 |
| -0.011718 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 246 | 0 | 246 | ... | ... | -0.431917 |
| -0.011786 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 256 | 0 | 256 | ... | ... | -0.437161 |
| -0.011851 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 266 | 0 | 266 | ... | ... | -0.442267 |
| -0.011912 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 276 | 0 | 276 | ... | ... | -0.447244 |
| -0.01197 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 286 | 0 | 286 | ... | ... | -0.452102 |
| -0.012028 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 296 | 0 | 296 | ... | ... | -0.456848 |
| -0.012084 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 306 | 0 | 306 | ... | ... | -0.461489 |
| -0.012138 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 316 | 0 | 316 | ... | ... | -0.466034 |
| -0.012189 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 326 | 0 | 326 | ... | ... | -0.470487 |
| -0.012239 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 336 | 0 | 336 | ... | ... | -0.474854 |
| -0.012288 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 346 | 0 | 346 | ... | ... | -0.47914 |
| -0.012336 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 356 | 0 | 356 | ... | ... | -0.483349 |
| -0.012382 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 366 | 0 | 366 | ... | ... | -0.487487 |
| -0.012425 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 376 | 0 | 376 | ... | ... | -0.491556 |
| -0.012468 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 386 | 0 | 386 | ... | ... | -0.495559 |
| -0.01251 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 396 | 0 | 396 | ... | ... | -0.499501 |
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.