Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.439604 | ... | ... | 138.9 | 0 | 138.9 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.030926 |
| -0.435552 | ... | ... | 133.9 | 0 | 133.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.030763 |
| -0.431334 | ... | ... | 128.9 | 0 | 128.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.030593 |
| -0.426944 | ... | ... | 123.9 | 0 | 123.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.030413 |
| -0.422374 | ... | ... | 118.9 | 0 | 118.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.030224 |
| -0.417617 | ... | ... | 113.9 | 0 | 113.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.030028 |
| -0.412662 | ... | ... | 108.9 | 0 | 108.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.02982 |
| -0.407496 | ... | ... | 103.9 | 0 | 103.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.0296 |
| -0.402106 | ... | ... | 98.9 | 0 | 98.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.029372 |
| -0.396473 | ... | ... | 93.9 | 0 | 93.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.029129 |
| -0.390577 | ... | ... | 88.9 | 0 | 88.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.028872 |
| -0.384391 | ... | ... | 83.9 | 0 | 83.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.028601 |
| -0.371031 | ... | ... | 73.9 | 0 | 73.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.028004 |
| -0.356074 | ... | ... | 63.9 | 0 | 63.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.027316 |
| -0.347858 | ... | ... | 58.9 | 0 | 58.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.026931 |
| -0.339044 | ... | ... | 53.9 | 0 | 53.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.026513 |
| -0.338478 | ... | ... | 49 | 0 | 49 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.026054 |
| -0.327814 | ... | ... | 44 | 0 | 44 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.025544 |
| -0.316097 | ... | ... | 39 | 0 | 39 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.024976 |
| -0.303066 | ... | ... | 34 | 0 | 34 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.02433 |
| -0.288345 | ... | ... | 29 | 0 | 29 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.02358 |
| -0.271358 | ... | ... | 24 | 0 | 24 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.02269 |
| -0.251173 | ... | ... | 19 | 0 | 19 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.021591 |
| -0.246624 | ... | ... | 18 | 0 | 18 | 26600 | 0.1 | 0 | 0.1 | ... | ... | -0.03679 |
| -0.247962 | ... | ... | 17 | 0 | 17 | 26700 | 0.1 | 0 | 0.1 | ... | ... | -0.036278 |
| -0.242836 | ... | ... | 16 | 0 | 16 | 26800 | 0.1 | 0 | 0.1 | ... | ... | -0.035735 |
| -0.243194 | ... | ... | 15.1 | 0 | 15.1 | 26900 | 0.2 | 0 | 0.2 | ... | ... | -0.047891 |
| -0.237359 | ... | ... | 14.1 | 0 | 14.1 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.047001 |
| -0.231182 | ... | ... | 13.1 | 0 | 13.1 | 27100 | 0.2 | 0 | 0.2 | ... | ... | -0.057046 |
| -0.229852 | ... | ... | 12.1 | 0 | 12.1 | 27200 | 0.2 | 0 | 0.2 | ... | ... | -0.055718 |
| -0.227692 | ... | ... | 11.2 | 0 | 11.2 | 27300 | 0.3 | 0 | 0.3 | ... | ... | -0.063858 |
| -0.224614 | ... | ... | 10.2 | 0 | 10.2 | 27400 | 0.3 | 0 | 0.3 | ... | ... | -0.070603 |
| -0.220513 | ... | ... | 9.3 | 0 | 9.3 | 27500 | 0.4 | 0 | 0.4 | ... | ... | -0.075994 |
| -0.219575 | ... | ... | 8.4 | 0 | 8.4 | 27600 | 0.5 | 0 | 0.5 | ... | ... | -0.086828 |
| -0.216832 | ... | ... | 7.5 | 0 | 7.5 | 27700 | 0.6 | 0 | 0.6 | ... | ... | -0.094733 |
| -0.215896 | ... | ... | 6.6 | 0 | 6.6 | 27800 | 0.7 | 0 | 0.7 | ... | ... | -0.104901 |
| -0.215777 | ... | ... | 5.8 | 0 | 5.8 | 27900 | 1 | 0 | 1 | ... | ... | -0.119505 |
| -0.208741 | 5 | 5 | 5.1 | -0.2 | 5 | 28000 | 1.2 | 0 | 1.2 | ... | ... | -0.127426 |
| -0.217421 | ... | ... | 4.4 | 0 | 4.4 | 28100 | 1.5 | 0 | 1.5 | ... | ... | -0.132187 |
| -0.214188 | ... | ... | 3.8 | 0 | 3.8 | 28200 | 1.9 | 0 | 1.9 | ... | ... | -0.132489 |
| -0.211666 | ... | ... | 3.2 | 0 | 3.2 | 28300 | 2.6 | 0.3 | 2.3 | 2.6 | 2.6 | -0.149066 |
| -0.203176 | ... | ... | 2.7 | 0 | 2.7 | 28400 | 2.8 | 0 | 2.8 | ... | ... | -0.118128 |
| -0.19489 | ... | ... | 2.2 | 0 | 2.2 | 28500 | 3.3 | 0 | 3.3 | ... | ... | -0.101518 |
| -0.187469 | ... | ... | 1.9 | 0 | 1.9 | 28600 | 4 | 0 | 4 | ... | ... | -0.080757 |
| -0.174302 | ... | ... | 1.5 | 0 | 1.5 | 28700 | 4.6 | 0 | 4.6 | ... | ... | -0.0437 |
| -0.163868 | ... | ... | 1.3 | 0 | 1.3 | 28800 | 5.4 | 0 | 5.4 | ... | ... | 0.000574 |
| -0.148592 | ... | ... | 1 | 0 | 1 | 28900 | 6.1 | 0 | 6.1 | ... | ... | 0.00068 |
| -0.139327 | ... | ... | 0.9 | 0 | 0.9 | 29000 | 7 | 0 | 7 | ... | ... | 0.000786 |
| -0.126936 | ... | ... | 0.7 | 0 | 0.7 | 29100 | 7.8 | 0 | 7.8 | ... | ... | 0.000892 |
| -0.118121 | ... | ... | 0.6 | 0 | 0.6 | 29200 | 8.7 | 0 | 8.7 | ... | ... | 0.000998 |
| -0.107185 | ... | ... | 0.5 | 0 | 0.5 | 29300 | 9.6 | 0 | 9.6 | ... | ... | 0.001105 |
| -0.093977 | ... | ... | 0.4 | 0 | 0.4 | 29400 | 10.5 | 0 | 10.5 | ... | ... | 0.001211 |
| -0.08743 | ... | ... | 0.4 | 0 | 0.4 | 29500 | 11.5 | 0 | 11.5 | ... | ... | 0.001317 |
| -0.079847 | ... | ... | 0.3 | 0 | 0.3 | 29600 | 12.4 | 0 | 12.4 | ... | ... | 0.001423 |
| -0.081403 | ... | ... | 0.3 | 0 | 0.3 | 29700 | 13.4 | 0 | 13.4 | ... | ... | 0.001529 |
| -0.072429 | ... | ... | 0.3 | 0 | 0.3 | 29800 | 14.4 | 0 | 14.4 | ... | ... | 0.001636 |
| -0.062292 | ... | ... | 0.2 | 0 | 0.2 | 29900 | 15.3 | 0 | 15.3 | ... | ... | 0.001742 |
| -0.063209 | ... | ... | 0.2 | 0 | 0.2 | 30000 | 16.3 | 0 | 16.3 | ... | ... | 0.001848 |
| -0.06408 | ... | ... | 0.2 | 0 | 0.2 | 30100 | 17.3 | 0 | 17.3 | ... | ... | 0.001954 |
| -0.052123 | ... | ... | 0.2 | 0 | 0.2 | 30200 | 18.3 | 0 | 18.3 | ... | ... | 0.00206 |
| -0.052734 | ... | ... | 0.2 | 0 | 0.2 | 30300 | 19.3 | 0 | 19.3 | ... | ... | 0.002167 |
| -0.053317 | ... | ... | 0.2 | 0 | 0.2 | 30400 | 20.3 | 0 | 20.3 | ... | ... | 0.002273 |
| -0.053876 | ... | ... | 0.2 | 0 | 0.2 | 30500 | 21.2 | 0 | 21.2 | ... | ... | 0.002379 |
| -0.041009 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 26.2 | 0 | 26.2 | ... | ... | 0.00291 |
| -0.024303 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 31.2 | 0 | 31.2 | ... | ... | 0.003441 |
| -0.024954 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 36.2 | 0 | 36.2 | ... | ... | 0.003972 |
| -0.025525 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 41.2 | 0 | 41.2 | ... | ... | 0.004503 |
| -0.026039 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 46.2 | 0 | 46.2 | ... | ... | 0.005034 |
| -0.0265 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 51.1 | 0 | 51.1 | ... | ... | 0.005565 |
| -0.026922 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 56.1 | 0 | 56.1 | ... | ... | 0.006097 |
| -0.027309 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 61.1 | 0 | 61.1 | ... | ... | 0.006628 |
| -0.027669 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 66.1 | 0 | 66.1 | ... | ... | 0.007159 |
| -0.028001 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 71.1 | 0 | 71.1 | ... | ... | 0.00769 |
| -0.028316 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 76.1 | 0 | 76.1 | ... | ... | 0.008221 |
| -0.028608 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 81.1 | 0 | 81.1 | ... | ... | 0.008752 |
| -0.028886 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 86.1 | 0 | 86.1 | ... | ... | 0.009283 |
| -0.029394 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 96.1 | 0 | 96.1 | ... | ... | 0.010345 |
| -0.029855 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 106.1 | 0 | 106.1 | ... | ... | 0.011407 |
| -0.030276 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 116.1 | 0 | 116.1 | ... | ... | 0.012469 |
| -0.030663 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 126.1 | 0 | 126.1 | ... | ... | 0.013531 |
| -0.03102 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 136.1 | 0 | 136.1 | ... | ... | 0.014593 |
| -0.031353 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 146.1 | 0 | 146.1 | ... | ... | 0.015656 |
| -0.031665 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 156.1 | 0 | 156.1 | ... | ... | 0.016718 |
| -0.031958 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 166.1 | 0 | 166.1 | ... | ... | 0.01778 |
| -0.032229 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 176.1 | 0 | 176.1 | ... | ... | 0.018842 |
| -0.032492 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 186.1 | 0 | 186.1 | ... | ... | 0.019904 |
| -0.03274 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 196.1 | 0 | 196.1 | ... | ... | 0.020966 |
| -0.032972 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 206.1 | 0 | 206.1 | ... | ... | 0.022028 |
| -0.033196 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 216.1 | 0 | 216.1 | ... | ... | 0.02309 |
| -0.033409 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 226.1 | 0 | 226.1 | ... | ... | 0.024152 |
| -0.033611 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 236.1 | 0 | 236.1 | ... | ... | 0.025214 |
| -0.033807 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 246.1 | 0 | 246.1 | ... | ... | 0.026277 |
| -0.033997 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 256.1 | 0 | 256.1 | ... | ... | 0.027339 |
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.