Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.182853 | ... | ... | 133.7 | 0 | 133.7 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.010682 |
| -0.180761 | ... | ... | 128.7 | 0 | 128.7 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.010623 |
| -0.178595 | ... | ... | 123.7 | 0 | 123.7 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.010561 |
| -0.176351 | ... | ... | 118.7 | 0 | 118.7 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.010495 |
| -0.174029 | ... | ... | 113.7 | 0 | 113.7 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.010427 |
| -0.171626 | ... | ... | 108.7 | 0 | 108.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.010355 |
| -0.169136 | ... | ... | 103.7 | 0 | 103.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.010279 |
| -0.166555 | ... | ... | 98.7 | 0 | 98.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.010199 |
| -0.163876 | ... | ... | 93.7 | 0 | 93.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.010115 |
| -0.161092 | ... | ... | 88.7 | 0 | 88.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.010025 |
| -0.158194 | ... | ... | 83.7 | 0 | 83.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00993 |
| -0.15517 | ... | ... | 78.7 | 0 | 78.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.009829 |
| -0.152008 | ... | ... | 73.7 | 0 | 73.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.009722 |
| -0.148688 | ... | ... | 68.7 | 0 | 68.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.009605 |
| -0.145191 | ... | ... | 63.7 | 0 | 63.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.009481 |
| -0.141493 | ... | ... | 58.7 | 0 | 58.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.009346 |
| -0.137558 | ... | ... | 53.7 | 0 | 53.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.009199 |
| -0.133347 | ... | ... | 48.7 | 0 | 48.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.009039 |
| -0.128803 | ... | ... | 43.7 | 0 | 43.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.008859 |
| -0.123855 | ... | ... | 38.7 | 0 | 38.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008659 |
| -0.118397 | ... | ... | 33.7 | 0 | 33.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.008431 |
| -0.114671 | ... | ... | 28.8 | 0 | 28.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.014217 |
| -0.109726 | ... | ... | 23.8 | 0 | 23.8 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.018662 |
| -0.105106 | ... | ... | 18.9 | 0 | 18.9 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.025845 |
| -0.102711 | 14.2 | 14.2 | 14.2 | -0.1 | 14.2 | 26000 | 0.5 | 0 | 0.5 | ... | ... | -0.038917 |
| 0 | ... | ... | ... | ... | ... | 26100 | ... | ... | ... | ... | ... | 0 |
| -0.104838 | ... | ... | 12.4 | 0 | 12.4 | 26200 | 0.7 | 0 | 0.7 | ... | ... | -0.046662 |
| -0.104442 | ... | ... | 11.5 | 0 | 11.5 | 26300 | 0.9 | 0 | 0.9 | ... | ... | -0.051637 |
| -0.105025 | ... | ... | 10.7 | 0 | 10.7 | 26400 | 1 | 0 | 1 | ... | ... | -0.055612 |
| -0.106358 | ... | ... | 9.9 | 0 | 9.9 | 26500 | 1.2 | 0 | 1.2 | ... | ... | -0.058635 |
| -0.106922 | ... | ... | 9.1 | 0 | 9.1 | 26600 | 1.4 | 0 | 1.4 | ... | ... | -0.062299 |
| -0.106682 | ... | ... | 8.3 | 0 | 8.3 | 26700 | 1.6 | 0 | 1.6 | ... | ... | -0.066177 |
| -0.107963 | ... | ... | 7.6 | 0 | 7.6 | 26800 | 1.9 | 0 | 1.9 | ... | ... | -0.068598 |
| -0.108152 | ... | ... | 6.9 | 0 | 6.9 | 26900 | 2.2 | 0 | 2.2 | ... | ... | -0.070786 |
| -0.108318 | ... | ... | 6.2 | 0 | 6.2 | 27000 | 2.5 | 0 | 2.5 | ... | ... | -0.072462 |
| -0.10833 | ... | ... | 5.6 | 0 | 5.6 | 27100 | 2.9 | 0 | 2.9 | ... | ... | -0.073418 |
| -0.107017 | ... | ... | 5 | 0 | 5 | 27200 | 3.4 | 0 | 3.4 | ... | ... | -0.073513 |
| -0.106488 | ... | ... | 4.5 | 0 | 4.5 | 27300 | 4.5 | 0.7 | 3.8 | 4.5 | 4.5 | -0.086857 |
| -0.10455 | ... | ... | 4 | 0 | 4 | 27400 | 4.3 | 0 | 4.3 | ... | ... | -0.068614 |
| -0.083817 | 2.9 | 2.8 | 3.6 | -0.8 | 2.8 | 27500 | 4.9 | 0 | 4.9 | ... | ... | -0.06458 |
| -0.07907 | 2.3 | 2.3 | 3.2 | -0.9 | 2.3 | 27600 | 5.5 | 0 | 5.5 | ... | ... | -0.059498 |
| -0.09709 | ... | ... | 2.8 | 0 | 2.8 | 27700 | 6.1 | 0 | 6.1 | ... | ... | -0.051931 |
| -0.093081 | ... | ... | 2.5 | 0 | 2.5 | 27800 | 6.8 | 0 | 6.8 | ... | ... | -0.044881 |
| -0.089106 | ... | ... | 2.2 | 0 | 2.2 | 27900 | 7.5 | 0 | 7.5 | ... | ... | -0.035119 |
| -0.085392 | ... | ... | 1.9 | 0 | 1.9 | 28000 | 8.2 | 0 | 8.2 | ... | ... | -0.024193 |
| -0.082216 | ... | ... | 1.7 | 0 | 1.7 | 28100 | 9 | 0 | 9 | ... | ... | -0.007708 |
| -0.078127 | ... | ... | 1.5 | 0 | 1.5 | 28200 | 9.8 | 0 | 9.8 | ... | ... | 0.001124 |
| -0.063169 | 1.1 | 1.1 | 1.3 | -0.3 | 1.1 | 28300 | 10.6 | 0 | 10.6 | ... | ... | 0.001238 |
| -0.069113 | ... | ... | 1.2 | 0 | 1.2 | 28400 | 11.5 | 0 | 11.5 | ... | ... | 0.001351 |
| -0.064389 | ... | ... | 1 | 0 | 1 | 28500 | 12.3 | 0 | 12.3 | ... | ... | 0.001465 |
| -0.061253 | ... | ... | 0.9 | 0 | 0.9 | 28600 | 13.2 | 0 | 13.2 | ... | ... | 0.001578 |
| -0.057623 | ... | ... | 0.8 | 0 | 0.8 | 28700 | 14.1 | 0 | 14.1 | ... | ... | 0.001692 |
| -0.056146 | ... | ... | 0.8 | 0 | 0.8 | 28800 | 15 | 0 | 15 | ... | ... | 0.001805 |
| -0.051654 | ... | ... | 0.7 | 0 | 0.7 | 28900 | 16 | 0 | 16 | ... | ... | 0.001919 |
| -0.049597 | ... | ... | 0.6 | 0 | 0.6 | 29000 | 16.9 | 0 | 16.9 | ... | ... | 0.002032 |
| -0.047312 | ... | ... | 0.6 | 0 | 0.6 | 29100 | 17.9 | 0 | 17.9 | ... | ... | 0.002146 |
| -0.047995 | ... | ... | 0.6 | 0 | 0.6 | 29200 | 18.8 | 0 | 18.8 | ... | ... | 0.002259 |
| -0.045398 | ... | ... | 0.5 | 0 | 0.5 | 29300 | 19.8 | 0 | 19.8 | ... | ... | 0.002373 |
| -0.042568 | ... | ... | 0.5 | 0 | 0.5 | 29400 | 20.8 | 0 | 20.8 | ... | ... | 0.002486 |
| -0.043075 | ... | ... | 0.5 | 0 | 0.5 | 29500 | 21.7 | 0 | 21.7 | ... | ... | 0.0026 |
| -0.043564 | ... | ... | 0.5 | 0 | 0.5 | 29600 | 22.7 | 0 | 22.7 | ... | ... | 0.002714 |
| -0.040361 | ... | ... | 0.4 | 0 | 0.4 | 29700 | 23.7 | 0 | 23.7 | ... | ... | 0.002827 |
| -0.040772 | ... | ... | 0.4 | 0 | 0.4 | 29800 | 24.7 | 0 | 24.7 | ... | ... | 0.002941 |
| -0.03726 | ... | ... | 0.4 | 0 | 0.4 | 29900 | 25.6 | 0 | 25.6 | ... | ... | 0.003054 |
| -0.037601 | ... | ... | 0.4 | 0 | 0.4 | 30000 | 26.6 | 0 | 26.6 | ... | ... | 0.003168 |
| -0.037931 | ... | ... | 0.4 | 0 | 0.4 | 30100 | 27.6 | 0 | 27.6 | ... | ... | 0.003281 |
| -0.034045 | ... | ... | 0.3 | 0 | 0.3 | 30200 | 28.6 | 0 | 28.6 | ... | ... | 0.003395 |
| -0.034833 | ... | ... | 0.3 | 0 | 0.3 | 30500 | 31.6 | 0 | 31.6 | ... | ... | 0.003735 |
| -0.0313 | ... | ... | 0.3 | 0 | 0.3 | 31000 | 36.5 | 0 | 36.5 | ... | ... | 0.004303 |
| -0.027045 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 31500 | 41.5 | 0 | 41.5 | ... | ... | 0.004871 |
| -0.027692 | ... | ... | 0.2 | 0 | 0.2 | 32000 | 46.4 | 0 | 46.4 | ... | ... | 0.005438 |
| -0.022507 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 51.4 | 0 | 51.4 | ... | ... | 0.006006 |
| -0.022918 | ... | ... | 0.2 | 0 | 0.2 | 33000 | 56.4 | 0 | 56.4 | ... | ... | 0.006574 |
| -0.016791 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 61.4 | 0 | 61.4 | ... | ... | 0.007142 |
| -0.01703 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 66.3 | 0 | 66.3 | ... | ... | 0.007709 |
| -0.017254 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 71.3 | 0 | 71.3 | ... | ... | 0.008277 |
| -0.009852 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 76.3 | 0 | 76.3 | ... | ... | 0.008845 |
| -0.009953 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 81.3 | 0 | 81.3 | ... | ... | 0.009412 |
| -0.010049 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 86.3 | 0 | 86.3 | ... | ... | 0.00998 |
| -0.010139 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 91.3 | 0 | 91.3 | ... | ... | 0.010548 |
| -0.010225 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 96.3 | 0 | 96.3 | ... | ... | 0.011115 |
| -0.010308 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 101.3 | 0 | 101.3 | ... | ... | 0.011683 |
| -0.010384 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 106.3 | 0 | 106.3 | ... | ... | 0.012251 |
| -0.010458 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 111.3 | 0 | 111.3 | ... | ... | 0.012818 |
| -0.01053 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 116.3 | 0 | 116.3 | ... | ... | 0.013386 |
| -0.010599 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 121.3 | 0 | 121.3 | ... | ... | 0.013954 |
| -0.010664 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 126.3 | 0 | 126.3 | ... | ... | 0.014522 |
| -0.010727 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 131.3 | 0 | 131.3 | ... | ... | 0.015089 |
| -0.010788 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 136.3 | 0 | 136.3 | ... | ... | 0.015657 |
| -0.010846 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 141.3 | 0 | 141.3 | ... | ... | 0.016225 |
| -0.010903 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 146.3 | 0 | 146.3 | ... | ... | 0.016792 |
| -0.010957 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 151.3 | 0 | 151.3 | ... | ... | 0.01736 |
| -0.011011 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 156.3 | 0 | 156.3 | ... | ... | 0.017928 |
| -0.011063 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 161.3 | 0 | 161.3 | ... | ... | 0.018495 |
| -0.011112 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 166.3 | 0 | 166.3 | ... | ... | 0.019063 |
| -0.01116 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 171.3 | 0 | 171.3 | ... | ... | 0.019631 |
| -0.011206 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 176.3 | 0 | 176.3 | ... | ... | 0.020198 |
| -0.011297 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 186.3 | 0 | 186.3 | ... | ... | 0.021334 |
| -0.011383 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 196.3 | 0 | 196.3 | ... | ... | 0.022469 |
| -0.011464 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 206.3 | 0 | 206.3 | ... | ... | 0.023605 |
| -0.011541 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 216.3 | 0 | 216.3 | ... | ... | 0.02474 |
| -0.011615 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 226.3 | 0 | 226.3 | ... | ... | 0.025875 |
| -0.011684 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 236.3 | 0 | 236.3 | ... | ... | 0.027011 |
| -0.011753 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 246.3 | 0 | 246.3 | ... | ... | 0.028146 |
| -0.011819 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 256.3 | 0 | 256.3 | ... | ... | 0.029281 |
| -0.01188 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 266.3 | 0 | 266.3 | ... | ... | 0.030417 |
| -0.01194 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 276.3 | 0 | 276.3 | ... | ... | 0.031552 |
| -0.011998 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 286.3 | 0 | 286.3 | ... | ... | 0.032688 |
| -0.012054 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 296.3 | 0 | 296.3 | ... | ... | 0.033823 |
| -0.012107 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 306.3 | 0 | 306.3 | ... | ... | 0.034958 |
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.