Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.016733 | ... | ... | 166.3 | 0 | 166.3 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.011572 |
| 0.016234 | ... | ... | 161.3 | 0 | 161.3 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.011524 |
| 0.015735 | ... | ... | 156.3 | 0 | 156.3 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.011475 |
| 0.015236 | ... | ... | 151.3 | 0 | 151.3 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.011424 |
| 0.014738 | ... | ... | 146.3 | 0 | 146.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.011371 |
| 0.014239 | ... | ... | 141.3 | 0 | 141.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.011314 |
| 0.01374 | ... | ... | 136.3 | 0 | 136.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.011255 |
| 0.013241 | ... | ... | 131.3 | 0 | 131.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.011195 |
| 0.012742 | ... | ... | 126.3 | 0 | 126.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011131 |
| 0.012243 | ... | ... | 121.3 | 0 | 121.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.011064 |
| 0.011744 | ... | ... | 116.3 | 0 | 116.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.010995 |
| 0.011245 | ... | ... | 111.3 | 0 | 111.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.010923 |
| 0.010247 | ... | ... | 101.3 | 0 | 101.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.010766 |
| 0.00925 | ... | ... | 91.3 | 0 | 91.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.010593 |
| 0.008751 | ... | ... | 86.3 | 0 | 86.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.0105 |
| 0.008252 | ... | ... | 81.3 | 0 | 81.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.0104 |
| 0.007753 | ... | ... | 76.3 | 0 | 76.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.010294 |
| 0.007254 | ... | ... | 71.3 | 0 | 71.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.010182 |
| 0.006755 | ... | ... | 66.3 | 0 | 66.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.010062 |
| 0.006256 | ... | ... | 61.3 | 0 | 61.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009932 |
| 0.005757 | ... | ... | 56.3 | 0 | 56.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.017275 |
| 0.005258 | ... | ... | 51.4 | 0 | 51.4 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.016981 |
| 0.00476 | ... | ... | 46.4 | 0 | 46.4 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.01666 |
| 0.004261 | ... | ... | 41.4 | 0 | 41.4 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.022527 |
| 0.003762 | ... | ... | 36.5 | 0 | 36.5 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.027495 |
| 0.003263 | ... | ... | 31.5 | 0 | 31.5 | 28000 | 0.3 | 0 | 0.3 | ... | ... | -0.031641 |
| 0.002764 | ... | ... | 26.6 | 0 | 26.6 | 28500 | 0.4 | 0 | 0.4 | ... | ... | -0.039251 |
| 0.002265 | ... | ... | 21.9 | 0 | 21.9 | 29000 | 0.6 | 0 | 0.6 | ... | ... | -0.055435 |
| 0.001766 | ... | ... | 17.3 | 0 | 17.3 | 29500 | 1.1 | 0.1 | 1 | ... | ... | -0.076752 |
| 0.001666 | ... | ... | 16.4 | 0 | 16.4 | 29600 | 1.1 | 0 | 1.1 | ... | ... | -0.077886 |
| 0.001567 | ... | ... | 15.5 | 0 | 15.5 | 29700 | 1.2 | 0 | 1.2 | ... | ... | -0.081163 |
| 0.001467 | ... | ... | 14.7 | 0 | 14.7 | 29800 | 1.4 | 0 | 1.4 | ... | ... | -0.086226 |
| -0.014282 | ... | ... | 13.8 | 0 | 13.8 | 29900 | 1.5 | 0 | 1.5 | ... | ... | -0.090635 |
| -0.02923 | ... | ... | 13 | 0 | 13 | 30000 | 1.7 | 0 | 1.7 | ... | ... | -0.096353 |
| -0.040592 | ... | ... | 12.2 | 0 | 12.2 | 30100 | 2 | 0.1 | 1.9 | ... | ... | -0.104824 |
| -0.049758 | ... | ... | 11.4 | 0 | 11.4 | 30200 | 2.2 | 0 | 2.2 | ... | ... | -0.107011 |
| -0.101808 | 11.8 | 11.8 | 10.7 | 1.2 | 11.8 | 30300 | 2.4 | 0 | 2.4 | ... | ... | -0.111817 |
| -0.069121 | ... | ... | 10 | 0 | 10 | 30400 | 2.8 | 0.2 | 2.7 | ... | ... | -0.120179 |
| -0.076915 | ... | ... | 9.3 | 0 | 9.3 | 30500 | 3.2 | 0.2 | 3 | ... | ... | -0.12574 |
| -0.083065 | ... | ... | 8.6 | 0 | 8.6 | 30600 | 3.6 | 0.3 | 3.3 | ... | ... | -0.1315 |
| -0.090569 | ... | ... | 8 | 0 | 8 | 30700 | 3.8 | 0.1 | 3.7 | ... | ... | -0.130945 |
| -0.094972 | ... | ... | 7.3 | 0 | 7.3 | 30800 | 4.2 | 0.1 | 4.1 | ... | ... | -0.134558 |
| -0.100393 | ... | ... | 6.8 | 0 | 6.8 | 30900 | 4.7 | 0.3 | 4.5 | ... | ... | -0.140607 |
| -0.096998 | ... | ... | 6.2 | -0.3 | 5.9 | 31000 | 4.3 | -0.7 | 4.9 | 4.3 | 4.3 | -0.122011 |
| -0.106373 | ... | ... | 5.7 | 0 | 5.7 | 31100 | 5.4 | 0 | 5.4 | ... | ... | -0.139761 |
| -0.102537 | ... | ... | 5.2 | -0.3 | 4.9 | 31200 | 6.1 | 0.2 | 5.9 | ... | ... | -0.144524 |
| -0.110801 | ... | ... | 4.8 | 0 | 4.8 | 31300 | 6.5 | 0 | 6.5 | ... | ... | -0.142462 |
| -0.129055 | 5.1 | 5.1 | 4.3 | 0.8 | 5.1 | 31400 | 7 | 0 | 7 | ... | ... | -0.14266 |
| -0.112831 | ... | ... | 3.9 | 0.1 | 4 | 31500 | 8 | 0.4 | 7.6 | ... | ... | -0.152105 |
| -0.105167 | ... | ... | 3.6 | -0.2 | 3.4 | 31600 | 8.3 | 0 | 8.3 | ... | ... | -0.143206 |
| -0.108232 | ... | ... | 3.2 | 0 | 3.2 | 31700 | 8.9 | 0 | 8.9 | ... | ... | -0.142515 |
| -0.10647 | ... | ... | 2.9 | 0 | 2.9 | 31800 | 9.6 | 0 | 9.6 | ... | ... | -0.142073 |
| -0.104921 | ... | ... | 2.7 | 0 | 2.7 | 31900 | 10.3 | 0 | 10.3 | ... | ... | -0.140726 |
| -0.094854 | ... | ... | 2.4 | -0.3 | 2.2 | 32000 | 11.1 | 0 | 11.1 | ... | ... | -0.139824 |
| -0.093969 | ... | ... | 2.2 | -0.2 | 2 | 32100 | 11.9 | 0 | 11.9 | ... | ... | -0.13953 |
| -0.095753 | ... | ... | 2 | 0 | 2 | 32200 | 12.6 | 0 | 12.6 | ... | ... | -0.137135 |
| -0.091906 | ... | ... | 1.8 | 0 | 1.8 | 32300 | 13.5 | 0 | 13.5 | ... | ... | -0.136992 |
| -0.090959 | ... | ... | 1.6 | 0.1 | 1.7 | 32400 | 14.3 | 0 | 14.3 | ... | ... | -0.13478 |
| -0.079439 | ... | ... | 1.5 | -0.2 | 1.3 | 32500 | 15.1 | 0 | 15.1 | ... | ... | -0.133581 |
| -0.081423 | ... | ... | 1.3 | 0 | 1.3 | 32600 | 16 | 0 | 16 | ... | ... | -0.131905 |
| -0.074256 | ... | ... | 1.2 | -0.1 | 1.1 | 32700 | 16.9 | 0 | 16.9 | ... | ... | -0.131519 |
| -0.075823 | ... | ... | 1.1 | 0 | 1.1 | 32800 | 17.8 | 0 | 17.8 | ... | ... | -0.130803 |
| -0.072359 | ... | ... | 1 | 0 | 1 | 32900 | 18.7 | 0 | 18.7 | ... | ... | -0.129772 |
| -0.068442 | ... | ... | 0.9 | 0 | 0.9 | 33000 | 19.6 | 0 | 19.6 | ... | ... | -0.128437 |
| -0.066853 | ... | ... | 0.9 | 0 | 0.9 | 33100 | 20.5 | 0 | 20.5 | ... | ... | -0.128797 |
| -0.062146 | ... | ... | 0.8 | 0 | 0.8 | 33200 | 21.4 | 0 | 21.4 | ... | ... | -0.126941 |
| -0.060028 | ... | ... | 0.7 | 0 | 0.7 | 33300 | 22.4 | 0 | 22.4 | ... | ... | -0.126914 |
| -0.057702 | ... | ... | 0.7 | 0 | 0.7 | 33400 | 23.3 | 0 | 23.3 | ... | ... | -0.126732 |
| -0.055165 | ... | ... | 0.6 | 0 | 0.6 | 33500 | 24.3 | 0 | 24.3 | ... | ... | -0.126399 |
| -0.052415 | ... | ... | 0.6 | 0 | 0.6 | 33600 | 25.2 | 0 | 25.2 | ... | ... | -0.125923 |
| -0.04717 | ... | ... | 0.5 | 0 | 0.5 | 34000 | 29.1 | 0 | 29.1 | ... | ... | -0.127578 |
| -0.040767 | ... | ... | 0.4 | 0 | 0.4 | 34500 | 34 | 0 | 34 | ... | ... | -0.129293 |
| -0.037522 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 38.9 | 0 | 38.9 | ... | ... | -0.129655 |
| -0.028198 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 43.9 | 0 | 43.9 | ... | ... | -0.131847 |
| -0.028883 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 48.8 | 0 | 48.8 | ... | ... | -0.133378 |
| -0.023484 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 53.8 | 0 | 53.8 | ... | ... | -0.137538 |
| -0.017256 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 58.8 | 0 | 58.8 | ... | ... | -0.138149 |
| -0.017529 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 63.8 | 0 | 63.8 | ... | ... | -0.14173 |
| -0.017782 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 68.7 | 0 | 68.7 | ... | ... | -0.141647 |
| -0.010175 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 73.7 | 0 | 73.7 | ... | ... | -0.144802 |
| -0.010291 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 78.7 | 0 | 78.7 | ... | ... | -0.147819 |
| -0.010397 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 83.7 | 0 | 83.7 | ... | ... | -0.150714 |
| -0.010497 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 88.7 | 0 | 88.7 | ... | ... | -0.153501 |
| -0.010683 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 98.7 | 0 | 98.7 | ... | ... | -0.158796 |
| -0.010852 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 108.7 | 0 | 108.7 | ... | ... | -0.163779 |
| -0.011005 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 118.7 | 0 | 118.7 | ... | ... | -0.168503 |
| -0.011146 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 128.7 | 0 | 128.7 | ... | ... | -0.17301 |
| -0.011276 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 138.7 | 0 | 138.7 | ... | ... | -0.177334 |
| -0.011399 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 148.7 | 0 | 148.7 | ... | ... | -0.1815 |
| -0.011512 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 158.7 | 0 | 158.7 | ... | ... | -0.185528 |
| -0.011619 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 168.7 | 0 | 168.7 | ... | ... | -0.189435 |
| -0.011718 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 178.7 | 0 | 178.7 | ... | ... | -0.193236 |
| -0.011814 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 188.7 | 0 | 188.7 | ... | ... | -0.196943 |
| -0.011905 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 198.7 | 0 | 198.7 | ... | ... | -0.200565 |
| -0.011989 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 208.7 | 0 | 208.7 | ... | ... | -0.204111 |
| -0.01207 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 218.7 | 0 | 218.7 | ... | ... | -0.207588 |
| -0.012149 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 228.7 | 0 | 228.7 | ... | ... | -0.211002 |
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.