Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.022483 | ... | ... | 224 | 0 | 224 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.011405 |
| 0.021492 | ... | ... | 214 | 0 | 214 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.011372 |
| 0.020501 | ... | ... | 204 | 0 | 204 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.011325 |
| 0.019511 | ... | ... | 194 | 0 | 194 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.01127 |
| 0.01852 | ... | ... | 184 | 0 | 184 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.011204 |
| 0.017529 | ... | ... | 174 | 0 | 174 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.011131 |
| 0.016538 | ... | ... | 164 | 0 | 164 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.011049 |
| 0.015547 | ... | ... | 154 | 0 | 154 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.010958 |
| 0.015052 | ... | ... | 149 | 0 | 149 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.01091 |
| 0.014556 | ... | ... | 144 | 0 | 144 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.010859 |
| 0.014061 | ... | ... | 139 | 0 | 139 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.010806 |
| 0.013565 | ... | ... | 134 | 0 | 134 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.01075 |
| 0.01307 | ... | ... | 129 | 0 | 129 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.010692 |
| 0.012574 | ... | ... | 124 | 0 | 124 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.010632 |
| 0.012079 | ... | ... | 119 | 0 | 119 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.010569 |
| 0.011583 | ... | ... | 114 | 0 | 114 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.010502 |
| 0.011088 | ... | ... | 109 | 0 | 109 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.010433 |
| 0.010593 | ... | ... | 104 | 0 | 104 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.010359 |
| 0.010097 | ... | ... | 99 | 0 | 99 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.010282 |
| 0.009602 | ... | ... | 94 | 0 | 94 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.010202 |
| 0.009106 | ... | ... | 89 | 0 | 89 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.010116 |
| 0.008611 | ... | ... | 84 | 0 | 84 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.010026 |
| 0.008115 | ... | ... | 79 | 0 | 79 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.00993 |
| 0.00762 | ... | ... | 74 | 0 | 74 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.009828 |
| 0.007124 | ... | ... | 69 | 0 | 69 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.00972 |
| 0.006629 | ... | ... | 64 | 0 | 64 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.009604 |
| 0.006134 | ... | ... | 59 | 0 | 59 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.009478 |
| 0.005638 | ... | ... | 54 | 0 | 54 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009343 |
| 0.005143 | ... | ... | 49 | 0 | 49 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.009195 |
| 0.004647 | ... | ... | 44 | 0 | 44 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009034 |
| 0.004152 | ... | ... | 39.1 | 0 | 39.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.015536 |
| 0.003656 | ... | ... | 34.1 | 0 | 34.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.015149 |
| 0.003161 | ... | ... | 29.1 | 0 | 29.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.014709 |
| 0.002665 | ... | ... | 24.2 | 0 | 24.2 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.019511 |
| 0.00217 | ... | ... | 19.3 | 0 | 19.3 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.031536 |
| 0.001675 | ... | ... | 14.6 | 0 | 14.6 | 28000 | 0.6 | 0 | 0.6 | ... | ... | -0.048805 |
| 0.001576 | ... | ... | 13.7 | 0 | 13.7 | 28100 | 0.6 | -0.1 | 0.7 | 0.7 | 0.6 | -0.047958 |
| 0.001476 | ... | ... | 12.8 | 0 | 12.8 | 28200 | 0.7 | -0.2 | 0.9 | 0.7 | 0.7 | -0.052483 |
| 0.001377 | ... | ... | 12 | 0 | 12 | 28300 | 1 | 0 | 1 | ... | ... | -0.065914 |
| 0.001278 | ... | ... | 11.2 | 0 | 11.2 | 28400 | 1.2 | 0 | 1.2 | ... | ... | -0.070912 |
| 0.001179 | ... | ... | 10.4 | 0 | 10.4 | 28500 | 1.2 | -0.2 | 1.4 | 1.2 | 1.2 | -0.071182 |
| 0.00108 | ... | ... | 9.6 | 0 | 9.6 | 28600 | 1.6 | 0 | 1.6 | ... | ... | -0.084216 |
| 0.000981 | ... | ... | 8.9 | 0 | 8.9 | 28700 | 1.9 | 0 | 1.9 | ... | ... | -0.091784 |
| 0.000882 | ... | ... | 8.2 | 0 | 8.2 | 28800 | 2.2 | 0 | 2.2 | ... | ... | -0.098062 |
| 0.000783 | ... | ... | 7.6 | 0 | 7.6 | 28900 | 2.6 | 0 | 2.6 | ... | ... | -0.104585 |
| -0.006874 | ... | ... | 7 | 0 | 7 | 29000 | 3 | 0 | 3 | ... | ... | -0.111167 |
| -0.03132 | ... | ... | 6.4 | 0 | 6.4 | 29100 | 3.4 | 0 | 3.4 | ... | ... | -0.117676 |
| -0.045631 | ... | ... | 5.9 | 0 | 5.9 | 29200 | 3.9 | 0 | 3.9 | ... | ... | -0.122837 |
| -0.058195 | ... | ... | 5.4 | 0 | 5.4 | 29300 | 4.4 | 0 | 4.4 | ... | ... | -0.129053 |
| -0.065854 | ... | ... | 4.9 | 0 | 4.9 | 29400 | 4.9 | 0 | 4.9 | ... | ... | -0.132838 |
| -0.073214 | ... | ... | 4.5 | 0 | 4.5 | 29500 | 5.3 | -0.2 | 5.5 | 5.3 | 5.3 | -0.133265 |
| -0.07819 | ... | ... | 4.1 | 0 | 4.1 | 29600 | 6.1 | 0 | 6.1 | ... | ... | -0.1413 |
| -0.082218 | ... | ... | 3.8 | 0 | 3.8 | 29700 | 6.8 | 0 | 6.8 | ... | ... | -0.14494 |
| -0.085532 | ... | ... | 3.5 | 0 | 3.5 | 29800 | 7.5 | 0 | 7.5 | ... | ... | -0.148641 |
| -0.087263 | ... | ... | 3.2 | 0 | 3.2 | 29900 | 8.2 | 0 | 8.2 | ... | ... | -0.151397 |
| -0.088719 | 2.9 | 2.9 | 2.9 | 0 | 2.9 | 30000 | 7.4 | -1.5 | 8.9 | 7.4 | 7.4 | -0.119619 |
| -0.088925 | ... | ... | 2.7 | 0 | 2.7 | 30100 | 9.7 | 0 | 9.7 | ... | ... | -0.156575 |
| -0.087955 | ... | ... | 2.4 | 0 | 2.4 | 30200 | 10.4 | 0 | 10.4 | ... | ... | -0.158022 |
| -0.087232 | ... | ... | 2.2 | 0 | 2.2 | 30300 | 11.2 | 0 | 11.2 | ... | ... | -0.159949 |
| -0.085569 | ... | ... | 2 | 0 | 2 | 30400 | 12 | 0 | 12 | ... | ... | -0.161263 |
| -0.084556 | ... | ... | 1.9 | 0 | 1.9 | 30500 | 12.9 | 0 | 12.9 | ... | ... | -0.163246 |
| -0.082837 | ... | ... | 1.7 | 0 | 1.7 | 30600 | 13.7 | 0 | 13.7 | ... | ... | -0.164746 |
| -0.080433 | ... | ... | 1.6 | 0 | 1.6 | 30700 | 14.6 | 0 | 14.6 | ... | ... | -0.165789 |
| -0.079222 | ... | ... | 1.5 | 0 | 1.5 | 30800 | 15.4 | 0 | 15.4 | ... | ... | -0.166401 |
| -0.075584 | ... | ... | 1.3 | 0 | 1.3 | 30900 | 16.3 | 0 | 16.3 | ... | ... | -0.167995 |
| -0.085464 | 1.5 | 1.5 | 1.2 | 0.3 | 1.5 | 31000 | 17.2 | 0 | 17.2 | ... | ... | -0.169269 |
| -0.07291 | ... | ... | 1.2 | 0 | 1.2 | 31100 | 18.1 | 0 | 18.1 | ... | ... | -0.170244 |
| -0.069938 | ... | ... | 1.1 | 0 | 1.1 | 31200 | 19 | 0 | 19 | ... | ... | -0.170932 |
| -0.068947 | ... | ... | 1 | 0 | 1 | 31300 | 20 | 0 | 20 | ... | ... | -0.172886 |
| -0.065233 | ... | ... | 0.9 | 0 | 0.9 | 31400 | 20.9 | 0 | 20.9 | ... | ... | -0.173081 |
| -0.063734 | ... | ... | 0.9 | 0 | 0.9 | 31500 | 21.8 | 0 | 21.8 | ... | ... | -0.174636 |
| -0.056452 | ... | ... | 0.7 | 0 | 0.7 | 32000 | 26.6 | 0 | 26.6 | ... | ... | -0.181833 |
| -0.052713 | ... | ... | 0.6 | 0 | 0.6 | 32500 | 31.5 | 0 | 31.5 | ... | ... | -0.187967 |
| -0.047387 | ... | ... | 0.5 | 0 | 0.5 | 33000 | 36.4 | 0 | 36.4 | ... | ... | -0.196058 |
| -0.044901 | ... | ... | 0.4 | 0 | 0.4 | 33500 | 41.3 | 0 | 41.3 | ... | ... | -0.200777 |
| -0.04177 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 46.3 | 0 | 46.3 | ... | ... | -0.20652 |
| -0.038042 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 51.3 | 0 | 51.3 | ... | ... | -0.213761 |
| -0.033737 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 56.2 | 0 | 56.2 | ... | ... | -0.21806 |
| -0.034394 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 61.2 | 0 | 61.2 | ... | ... | -0.221751 |
| -0.035002 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 66.2 | 0 | 66.2 | ... | ... | -0.22748 |
| -0.029795 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 71.2 | 0 | 71.2 | ... | ... | -0.232883 |
| -0.030223 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 76.1 | 0 | 76.1 | ... | ... | -0.235305 |
| -0.030623 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 81.1 | 0 | 81.1 | ... | ... | -0.240113 |
| -0.031 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 86.1 | 0 | 86.1 | ... | ... | -0.244699 |
| -0.024858 | ... | ... | 0.2 | 0 | 0.2 | 38500 | 91.1 | 0 | 91.1 | ... | ... | -0.246217 |
| -0.025116 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 96.1 | 0 | 96.1 | ... | ... | -0.250379 |
| -0.025358 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 101.1 | 0 | 101.1 | ... | ... | -0.254382 |
| -0.018357 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 106 | 0 | 106 | ... | ... | -0.255213 |
| -0.018506 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 111 | 0 | 111 | ... | ... | -0.258898 |
| -0.010464 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 116 | 0 | 116 | ... | ... | -0.262463 |
| -0.010536 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 121 | 0 | 121 | ... | ... | -0.265919 |
| -0.010605 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 126 | 0 | 126 | ... | ... | -0.269274 |
| -0.01067 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 131 | 0 | 131 | ... | ... | -0.272536 |
| -0.010733 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 136 | 0 | 136 | ... | ... | -0.275711 |
| -0.010794 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 141 | 0 | 141 | ... | ... | -0.278806 |
| -0.010853 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 146 | 0 | 146 | ... | ... | -0.281825 |
| -0.01091 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 151 | 0 | 151 | ... | ... | -0.284773 |
| -0.010964 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 156 | 0 | 156 | ... | ... | -0.287656 |
| -0.011069 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 166 | 0 | 166 | ... | ... | -0.29324 |
| -0.011167 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 176 | 0 | 176 | ... | ... | -0.298603 |
| -0.011259 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 186 | 0 | 186 | ... | ... | -0.30377 |
| -0.011349 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 196 | 0 | 196 | ... | ... | -0.308761 |
| -0.011431 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 206 | 0 | 206 | ... | ... | -0.313593 |
| -0.01151 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 216 | 0 | 216 | ... | ... | -0.318281 |
| -0.011586 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 226 | 0 | 226 | ... | ... | -0.322838 |
| -0.011659 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 236 | 0 | 236 | ... | ... | -0.327274 |
| -0.011728 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 246 | 0 | 246 | ... | ... | -0.3316 |
| -0.011795 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 256 | 0 | 256 | ... | ... | -0.335824 |
| -0.011859 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 266 | 0 | 266 | ... | ... | -0.339954 |
| -0.01192 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 276 | 0 | 276 | ... | ... | -0.343998 |
| -0.011978 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 286 | 0 | 286 | ... | ... | -0.347961 |
| -0.012035 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 296 | 0 | 296 | ... | ... | -0.351849 |
| -0.012091 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 306 | 0 | 306 | ... | ... | -0.355667 |
| -0.012145 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 316 | 0 | 316 | ... | ... | -0.359419 |
| -0.012196 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 326 | 0 | 326 | ... | ... | -0.363109 |
| -0.012246 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 336 | 0 | 336 | ... | ... | -0.366742 |
| -0.012294 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 346 | 0 | 346 | ... | ... | -0.370319 |
| -0.012342 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 356 | 0 | 356 | ... | ... | -0.373846 |
| -0.012387 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 366 | 0 | 366 | ... | ... | -0.377324 |
| -0.012431 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 376 | 0 | 376 | ... | ... | -0.380757 |
| -0.012473 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 386 | 0 | 386 | ... | ... | -0.384146 |
| -0.012515 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 396 | 0 | 396 | ... | ... | -0.387493 |
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.