Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.015414 | ... | ... | 153.2 | 0 | 153.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.031471 |
| 0.014917 | ... | ... | 148.2 | 0 | 148.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.031329 |
| 0.014419 | ... | ... | 143.2 | 0 | 143.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.031182 |
| 0.013921 | ... | ... | 138.2 | 0 | 138.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.031024 |
| 0.013424 | ... | ... | 133.2 | 0 | 133.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.030861 |
| 0.012926 | ... | ... | 128.2 | 0 | 128.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.030693 |
| 0.012429 | ... | ... | 123.2 | 0 | 123.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.030515 |
| 0.011931 | ... | ... | 118.2 | 0 | 118.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.030328 |
| 0.011434 | ... | ... | 113.2 | 0 | 113.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.030134 |
| 0.010936 | ... | ... | 108.2 | 0 | 108.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.02993 |
| 0.010439 | ... | ... | 103.2 | 0 | 103.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.029714 |
| 0.009941 | ... | ... | 98.2 | 0 | 98.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.029488 |
| 0.008946 | ... | ... | 88.2 | 0 | 88.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.028999 |
| 0.007951 | ... | ... | 78.2 | 0 | 78.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.028451 |
| 0.007453 | ... | ... | 73.2 | 0 | 73.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.028152 |
| 0.006956 | ... | ... | 68.2 | 0 | 68.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.027831 |
| 0.006458 | ... | ... | 63.2 | 0 | 63.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.027487 |
| 0.005961 | ... | ... | 58.2 | 0 | 58.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.027114 |
| 0.005463 | ... | ... | 53.3 | 0 | 53.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.026715 |
| 0.004966 | ... | ... | 48.3 | 0 | 48.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.026271 |
| 0.004468 | ... | ... | 43.3 | 0 | 43.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.025788 |
| 0.00397 | ... | ... | 38.2 | 0 | 38.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.02525 |
| 0.003473 | ... | ... | 33.3 | 0 | 33.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.0431 |
| 0.002975 | ... | ... | 28.3 | 0 | 28.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.04176 |
| 0.002478 | ... | ... | 23.3 | 0 | 23.3 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.055181 |
| 0.00198 | ... | ... | 18.4 | 0 | 18.4 | 28000 | 0.2 | 0 | 0.2 | ... | ... | -0.065312 |
| 0 | ... | ... | ... | ... | ... | 28400 | ... | ... | ... | ... | ... | 0 |
| 0.001483 | ... | ... | 13.5 | 0 | 13.5 | 28500 | 0.3 | 0 | 0.3 | ... | ... | -0.082149 |
| 0.001383 | ... | ... | 12.6 | 0 | 12.6 | 28600 | 0.4 | 0 | 0.4 | ... | ... | -0.090231 |
| 0.001284 | ... | ... | 11.6 | 0 | 11.6 | 28700 | 0.4 | 0 | 0.4 | ... | ... | -0.09733 |
| 0.001184 | ... | ... | 10.7 | 0 | 10.7 | 28800 | 0.5 | 0 | 0.5 | ... | ... | -0.103483 |
| 0.001085 | ... | ... | 9.7 | 0 | 9.7 | 28900 | 0.5 | 0 | 0.5 | ... | ... | -0.10869 |
| 0.000985 | ... | ... | 8.8 | 0 | 8.8 | 29000 | 0.6 | 0 | 0.6 | ... | ... | -0.120006 |
| 0.000886 | ... | ... | 8 | 0 | 8 | 29100 | 0.8 | 0 | 0.8 | ... | ... | -0.135536 |
| 0.000786 | ... | ... | 7.1 | 0 | 7.1 | 29200 | 0.9 | 0 | 0.9 | ... | ... | -0.147916 |
| 0.000687 | ... | ... | 6.3 | 0 | 6.3 | 29300 | 1.1 | 0 | 1.1 | ... | ... | -0.162415 |
| 0.000587 | ... | ... | 5.5 | 0 | 5.5 | 29400 | 1.3 | 0 | 1.3 | ... | ... | -0.173118 |
| 0.000488 | ... | ... | 4.8 | 0 | 4.8 | 29500 | 1.6 | 0 | 1.6 | ... | ... | -0.188403 |
| -0.049194 | ... | ... | 4.2 | 0 | 4.2 | 29600 | 2 | 0 | 2 | ... | ... | -0.202373 |
| -0.086016 | ... | ... | 3.6 | 0 | 3.6 | 29700 | 2.6 | 0.2 | 2.4 | 2.6 | 2.6 | -0.228149 |
| -0.134242 | 3.4 | 3.4 | 3 | 0.4 | 3.4 | 29800 | 2.8 | 0 | 2.8 | ... | ... | -0.224335 |
| -0.127147 | ... | ... | 2.6 | 0 | 2.6 | 29900 | 3 | -0.4 | 3.4 | 3 | 3 | -0.209795 |
| -0.134114 | 2.1 | 2.1 | 2.1 | 0 | 2.1 | 30000 | 3.2 | -0.8 | 3.9 | 3.2 | 3.2 | -0.193396 |
| -0.138253 | ... | ... | 1.8 | 0 | 1.8 | 30100 | 4.6 | 0 | 4.6 | ... | ... | -0.246536 |
| -0.137812 | ... | ... | 1.5 | 0 | 1.5 | 30200 | 5.3 | 0 | 5.3 | ... | ... | -0.251437 |
| -0.134207 | ... | ... | 1.2 | 0 | 1.2 | 30300 | 6 | 0 | 6 | ... | ... | -0.255553 |
| -0.128957 | ... | ... | 1 | 0 | 1 | 30400 | 6.8 | 0 | 6.8 | ... | ... | -0.259622 |
| -0.118736 | 0.8 | 0.8 | 0.8 | 0 | 0.8 | 30500 | 7.6 | 0 | 7.6 | ... | ... | -0.260705 |
| -0.114784 | ... | ... | 0.7 | 0 | 0.7 | 30600 | 8.5 | 0 | 8.5 | ... | ... | -0.262947 |
| -0.102033 | ... | ... | 0.6 | 0 | 0.6 | 30700 | 9.4 | 0 | 9.4 | ... | ... | -0.267128 |
| -0.099452 | ... | ... | 0.5 | 0 | 0.5 | 30800 | 10.3 | 0 | 10.3 | ... | ... | -0.2697 |
| -0.088051 | ... | ... | 0.4 | 0 | 0.4 | 30900 | 11.2 | 0 | 11.2 | ... | ... | -0.275299 |
| -0.082529 | ... | ... | 0.4 | 0 | 0.4 | 31000 | 12.2 | 0 | 12.2 | ... | ... | -0.279926 |
| -0.07585 | ... | ... | 0.3 | 0 | 0.3 | 31100 | 13.1 | 0 | 13.1 | ... | ... | -0.283681 |
| -0.067991 | ... | ... | 0.3 | 0 | 0.3 | 31200 | 14.1 | 0 | 14.1 | ... | ... | -0.286642 |
| -0.069439 | ... | ... | 0.3 | 0 | 0.3 | 31300 | 15.1 | 0 | 15.1 | ... | ... | -0.294021 |
| -0.059981 | ... | ... | 0.2 | 0 | 0.2 | 31400 | 16 | 0 | 16 | ... | ... | -0.295754 |
| -0.061025 | ... | ... | 0.2 | 0 | 0.2 | 31500 | 17 | 0 | 17 | ... | ... | -0.302298 |
| -0.049886 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 31600 | 18 | 0 | 18 | ... | ... | -0.302992 |
| -0.050605 | ... | ... | 0.2 | 0 | 0.2 | 31700 | 19 | 0 | 19 | ... | ... | -0.308851 |
| -0.051288 | ... | ... | 0.2 | 0 | 0.2 | 31800 | 20 | 0 | 20 | ... | ... | -0.31447 |
| -0.051937 | ... | ... | 0.2 | 0 | 0.2 | 31900 | 20.9 | 0 | 20.9 | ... | ... | -0.31393 |
| -0.052555 | ... | ... | 0.2 | 0 | 0.2 | 32000 | 21.9 | 0 | 21.9 | ... | ... | -0.319018 |
| -0.03879 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 22.9 | 0 | 22.9 | ... | ... | -0.323925 |
| -0.039182 | ... | ... | 0.1 | 0 | 0.1 | 32200 | 23.9 | 0 | 23.9 | ... | ... | -0.328655 |
| -0.039556 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 24.9 | 0 | 24.9 | ... | ... | -0.333229 |
| -0.039915 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 25.9 | 0 | 25.9 | ... | ... | -0.337661 |
| -0.04026 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 26.9 | 0 | 26.9 | ... | ... | -0.335373 |
| -0.040596 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 27.9 | 0 | 27.9 | ... | ... | -0.339448 |
| -0.040917 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 28.9 | 0 | 28.9 | ... | ... | -0.343407 |
| -0.023661 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 29.9 | 0 | 29.9 | ... | ... | -0.347252 |
| -0.02382 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 30.9 | 0 | 30.9 | ... | ... | -0.350991 |
| -0.023973 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 33000 | 31.9 | 0 | 31.9 | ... | ... | -0.354635 |
| -0.024119 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 32.9 | 0 | 32.9 | ... | ... | -0.358187 |
| -0.024261 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 33.9 | 0 | 33.9 | ... | ... | -0.361651 |
| -0.0244 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 34.9 | 0 | 34.9 | ... | ... | -0.365029 |
| -0.024535 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 35.9 | 0 | 35.9 | ... | ... | -0.36833 |
| -0.024667 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 36.9 | 0 | 36.9 | ... | ... | -0.371557 |
| -0.024794 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 37.9 | 0 | 37.9 | ... | ... | -0.374712 |
| -0.025273 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 41.9 | 0 | 41.9 | ... | ... | -0.386683 |
| -0.025811 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 46.9 | 0 | 46.9 | ... | ... | -0.400386 |
| -0.026293 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 51.9 | 0 | 51.9 | ... | ... | -0.412927 |
| -0.026737 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 56.8 | 0 | 56.8 | ... | ... | -0.415885 |
| -0.027134 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 61.8 | 0 | 61.8 | ... | ... | -0.42642 |
| -0.027512 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 66.8 | 0 | 66.8 | ... | ... | -0.436271 |
| -0.027853 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 71.8 | 0 | 71.8 | ... | ... | -0.44554 |
| -0.028177 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 76.8 | 0 | 76.8 | ... | ... | -0.454296 |
| -0.028479 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 81.8 | 0 | 81.8 | ... | ... | -0.462598 |
| -0.028762 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 86.8 | 0 | 86.8 | ... | ... | -0.470501 |
| -0.029031 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 91.8 | 0 | 91.8 | ... | ... | -0.478044 |
| -0.029285 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 96.8 | 0 | 96.8 | ... | ... | -0.485261 |
| -0.029528 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 101.8 | 0 | 101.8 | ... | ... | -0.492189 |
| -0.029974 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 111.8 | 0 | 111.8 | ... | ... | -0.505268 |
| -0.03039 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 121.8 | 0 | 121.8 | ... | ... | -0.517454 |
| -0.030766 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 131.8 | 0 | 131.8 | ... | ... | -0.528883 |
| -0.031118 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 141.8 | 0 | 141.8 | ... | ... | -0.539657 |
| -0.031446 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 151.8 | 0 | 151.8 | ... | ... | -0.549865 |
| -0.031753 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 161.8 | 0 | 161.8 | ... | ... | -0.559578 |
| -0.03204 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 171.8 | 0 | 171.8 | ... | ... | -0.568849 |
| -0.03231 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 181.8 | 0 | 181.8 | ... | ... | -0.57773 |
| -0.03257 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 191.8 | 0 | 191.8 | ... | ... | -0.58626 |
| -0.032814 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 201.8 | 0 | 201.8 | ... | ... | -0.594476 |
| -0.033043 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 211.8 | 0 | 211.8 | ... | ... | -0.602405 |
| -0.033264 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 221.8 | 0 | 221.8 | ... | ... | -0.610072 |
| -0.033476 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 231.8 | 0 | 231.8 | ... | ... | -0.617504 |
| -0.033677 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 241.8 | 0 | 241.8 | ... | ... | -0.624717 |
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.