Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.01537 | ... | ... | 153.6 | 0 | 153.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.062922 |
| 0.014873 | ... | ... | 148.6 | 0 | 148.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.062637 |
| 0.014375 | ... | ... | 143.6 | 0 | 143.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.06234 |
| 0.013877 | ... | ... | 138.6 | 0 | 138.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.062023 |
| 0.013379 | ... | ... | 133.6 | 0 | 133.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.061696 |
| 0.012882 | ... | ... | 128.6 | 0 | 128.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.061359 |
| 0.012384 | ... | ... | 123.6 | 0 | 123.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.061 |
| 0.011886 | ... | ... | 118.7 | 0 | 118.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.060626 |
| 0.011388 | ... | ... | 113.7 | 0 | 113.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.060237 |
| 0.010891 | ... | ... | 108.7 | 0 | 108.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.059826 |
| 0.010393 | ... | ... | 103.7 | 0 | 103.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.059391 |
| 0.009895 | ... | ... | 98.7 | 0 | 98.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.058939 |
| 0.0089 | ... | ... | 88.7 | 0 | 88.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.057956 |
| 0.007904 | ... | ... | 78.7 | 0 | 78.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.056852 |
| 0.007406 | ... | ... | 73.7 | 0 | 73.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.056251 |
| 0.006909 | ... | ... | 68.7 | 0 | 68.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.055604 |
| 0.006411 | ... | ... | 63.7 | 0 | 63.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.054912 |
| 0.005913 | ... | ... | 58.7 | 0 | 58.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.05416 |
| 0.005415 | ... | ... | 53.7 | 0 | 53.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.053354 |
| 0.004918 | ... | ... | 48.7 | 0 | 48.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.052458 |
| 0.00442 | ... | ... | 43.7 | 0 | 43.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.051482 |
| 0.003922 | ... | ... | 38.7 | 0 | 38.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.050392 |
| 0.003424 | ... | ... | 33.7 | 0 | 33.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.049156 |
| 0.002927 | ... | ... | 28.7 | 0 | 28.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.04774 |
| 0.002429 | ... | ... | 23.7 | 0 | 23.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.046071 |
| 0.001931 | ... | ... | 18.7 | 0 | 18.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.044043 |
| 0.001533 | ... | ... | 14.7 | 0 | 14.7 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.042034 |
| 0.001434 | ... | ... | 13.7 | 0 | 13.7 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.041449 |
| 0.001334 | ... | ... | 12.7 | 0 | 12.7 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.040836 |
| 0.001234 | ... | ... | 11.7 | 0 | 11.7 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.040169 |
| 0.001135 | ... | ... | 10.7 | 0 | 10.7 | 28800 | 0.1 | 0 | 0.1 | ... | ... | -0.067493 |
| 0.001035 | ... | ... | 9.7 | 0 | 9.7 | 28900 | 0.1 | 0 | 0.1 | ... | ... | -0.066033 |
| 0.000936 | ... | ... | 8.8 | 0 | 8.8 | 29000 | 0.2 | 0 | 0.2 | ... | ... | -0.087333 |
| 0.000836 | ... | ... | 7.8 | 0 | 7.8 | 29100 | 0.2 | 0 | 0.2 | ... | ... | -0.104743 |
| 0.000737 | ... | ... | 6.9 | 0 | 6.9 | 29200 | 0.3 | 0 | 0.3 | ... | ... | -0.135278 |
| 0.000637 | ... | ... | 6 | 0 | 6 | 29300 | 0.4 | 0 | 0.4 | ... | ... | -0.158583 |
| 0.000538 | ... | ... | 5.2 | 0 | 5.2 | 29400 | 0.6 | 0 | 0.6 | ... | ... | -0.187397 |
| 0.000438 | ... | ... | 4.3 | 0 | 4.3 | 29500 | 0.7 | 0 | 0.7 | ... | ... | -0.206952 |
| -0.066076 | ... | ... | 3.6 | 0 | 3.6 | 29600 | 1 | 0 | 1 | ... | ... | -0.234915 |
| -0.13557 | ... | ... | 2.9 | 0 | 2.9 | 29700 | 1.3 | 0 | 1.3 | ... | ... | -0.263991 |
| -0.174374 | ... | ... | 2.3 | 0 | 2.3 | 29800 | 1.7 | 0 | 1.7 | ... | ... | -0.283245 |
| -0.197833 | ... | ... | 1.8 | 0 | 1.8 | 29900 | 2.2 | 0 | 2.2 | ... | ... | -0.292161 |
| -0.201729 | ... | ... | 1.4 | 0 | 1.4 | 30000 | 2.8 | 0 | 2.8 | ... | ... | -0.30305 |
| -0.195278 | ... | ... | 1 | 0 | 1 | 30100 | 3.4 | 0 | 3.4 | ... | ... | -0.30471 |
| -0.191993 | ... | ... | 0.8 | 0 | 0.8 | 30200 | 4.2 | 0 | 4.2 | ... | ... | -0.313629 |
| -0.174774 | ... | ... | 0.6 | 0 | 0.6 | 30300 | 5 | 0 | 5 | ... | ... | -0.312757 |
| -0.155286 | ... | ... | 0.5 | 0 | 0.5 | 30400 | 5.9 | 0 | 5.9 | ... | ... | -0.31165 |
| -0.138761 | ... | ... | 0.4 | 0 | 0.4 | 30500 | 6.8 | 0 | 6.8 | ... | ... | -0.313233 |
| -0.11497 | ... | ... | 0.3 | 0 | 0.3 | 30600 | 7.7 | 0 | 7.7 | ... | ... | -0.310288 |
| -0.101915 | ... | ... | 0.2 | 0 | 0.2 | 30700 | 8.6 | 0 | 8.6 | ... | ... | -0.314005 |
| -0.085341 | ... | ... | 0.2 | 0 | 0.2 | 30800 | 9.6 | 0 | 9.6 | ... | ... | -0.315392 |
| -0.064771 | ... | ... | 0.1 | 0 | 0.1 | 30900 | 10.5 | 0 | 10.5 | ... | ... | -0.314703 |
| -0.066335 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 11.5 | 0 | 11.5 | ... | ... | -0.324638 |
| -0.067771 | ... | ... | 0.1 | 0 | 0.1 | 31100 | 12.5 | 0 | 12.5 | ... | ... | -0.333899 |
| -0.069099 | ... | ... | 0.1 | 0 | 0.1 | 31200 | 13.5 | 0 | 13.5 | ... | ... | -0.342566 |
| -0.070335 | ... | ... | 0.1 | 0 | 0.1 | 31300 | 14.5 | 0 | 14.5 | ... | ... | -0.337093 |
| -0.071491 | ... | ... | 0.1 | 0 | 0.1 | 31400 | 15.5 | 0 | 15.5 | ... | ... | -0.344464 |
| -0.042147 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 16.5 | 0 | 16.5 | ... | ... | -0.351442 |
| -0.04268 | ... | ... | 0.1 | 0 | 0.1 | 31600 | 17.5 | 0 | 17.5 | ... | ... | -0.358081 |
| -0.043192 | ... | ... | 0.1 | 0 | 0.1 | 31700 | 18.5 | 0 | 18.5 | ... | ... | -0.364406 |
| -0.043678 | ... | ... | 0.1 | 0 | 0.1 | 31800 | 19.5 | 0 | 19.5 | ... | ... | -0.370453 |
| -0.044132 | ... | ... | 0.1 | 0 | 0.1 | 31900 | 20.5 | 0 | 20.5 | ... | ... | -0.376244 |
| -0.044572 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 21.5 | 0 | 21.5 | ... | ... | -0.381804 |
| -0.044994 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 22.5 | 0 | 22.5 | ... | ... | -0.387149 |
| -0.045391 | ... | ... | 0.1 | 0 | 0.1 | 32200 | 23.5 | 0 | 23.5 | ... | ... | -0.392296 |
| -0.045772 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 24.5 | 0 | 24.5 | ... | ... | -0.397268 |
| -0.046146 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 25.5 | 0 | 25.5 | ... | ... | -0.402065 |
| -0.046503 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 26.5 | 0 | 26.5 | ... | ... | -0.406706 |
| -0.046842 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 27.5 | 0 | 27.5 | ... | ... | -0.411207 |
| -0.047171 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 28.5 | 0 | 28.5 | ... | ... | -0.41557 |
| -0.04749 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 29.5 | 0 | 29.5 | ... | ... | -0.419801 |
| -0.047804 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 30.5 | 0 | 30.5 | ... | ... | -0.423912 |
| -0.048101 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 31.5 | 0 | 31.5 | ... | ... | -0.427917 |
| -0.04839 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 32.5 | 0 | 32.5 | ... | ... | -0.431817 |
| -0.048671 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 33.5 | 0 | 33.5 | ... | ... | -0.435611 |
| -0.048944 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 34.5 | 0 | 34.5 | ... | ... | -0.439309 |
| -0.049213 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 35.5 | 0 | 35.5 | ... | ... | -0.44292 |
| -0.04947 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 36.5 | 0 | 36.5 | ... | ... | -0.446449 |
| -0.049721 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 37.5 | 0 | 37.5 | ... | ... | -0.449898 |
| -0.050667 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 41.5 | 0 | 41.5 | ... | ... | -0.462947 |
| -0.051733 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 46.5 | 0 | 46.5 | ... | ... | -0.477848 |
| -0.052686 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 51.5 | 0 | 51.5 | ... | ... | -0.491458 |
| -0.053566 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 56.5 | 0 | 56.5 | ... | ... | -0.504001 |
| -0.054355 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 61.5 | 0 | 61.5 | ... | ... | -0.51565 |
| -0.055103 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 66.5 | 0 | 66.5 | ... | ... | -0.526536 |
| -0.05578 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 71.5 | 0 | 71.5 | ... | ... | -0.536766 |
| -0.056426 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 76.5 | 0 | 76.5 | ... | ... | -0.546424 |
| -0.057024 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 81.5 | 0 | 81.5 | ... | ... | -0.555576 |
| -0.057588 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 86.5 | 0 | 86.5 | ... | ... | -0.564284 |
| -0.058123 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 91.5 | 0 | 91.5 | ... | ... | -0.572594 |
| -0.058628 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 96.5 | 0 | 96.5 | ... | ... | -0.580544 |
| -0.059111 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 101.5 | 0 | 101.5 | ... | ... | -0.588173 |
| -0.059999 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 111.5 | 0 | 111.5 | ... | ... | -0.602577 |
| -0.060829 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 121.5 | 0 | 121.5 | ... | ... | -0.616 |
| -0.061577 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 131.4 | 0 | 131.4 | ... | ... | -0.600996 |
| -0.06228 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 141.4 | 0 | 141.4 | ... | ... | -0.612371 |
| -0.062932 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 151.4 | 0 | 151.4 | ... | ... | -0.623164 |
| -0.063544 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 161.4 | 0 | 161.4 | ... | ... | -0.633446 |
| -0.064116 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 171.4 | 0 | 171.4 | ... | ... | -0.643282 |
| -0.064655 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 181.4 | 0 | 181.4 | ... | ... | -0.652711 |
| -0.065174 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 191.4 | 0 | 191.4 | ... | ... | -0.66179 |
| -0.065659 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 201.4 | 0 | 201.4 | ... | ... | -0.670542 |
| -0.066117 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 211.4 | 0 | 211.4 | ... | ... | -0.679006 |
| -0.066558 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 221.4 | 0 | 221.4 | ... | ... | -0.687211 |
| -0.066981 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 231.4 | 0 | 231.4 | ... | ... | -0.695167 |
| -0.067382 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 241.4 | 0 | 241.4 | ... | ... | -0.702904 |
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.