Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.01511 | ... | ... | 140.8 | 0 | 140.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.027621 |
| 0.014579 | ... | ... | 135.8 | 0 | 135.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.02748 |
| 0.014047 | ... | ... | 130.8 | 0 | 130.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.027334 |
| 0.013515 | ... | ... | 125.8 | 0 | 125.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.027182 |
| 0.012984 | ... | ... | 120.8 | 0 | 120.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.02702 |
| 0.012452 | ... | ... | 115.8 | 0 | 115.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.026852 |
| 0.01192 | ... | ... | 110.8 | 0 | 110.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.026676 |
| 0.011389 | ... | ... | 105.8 | 0 | 105.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.026489 |
| 0.010857 | ... | ... | 100.8 | 0 | 100.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.026292 |
| 0.010325 | ... | ... | 95.8 | 0 | 95.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.026089 |
| 0.009794 | ... | ... | 90.8 | 0 | 90.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.025871 |
| 0.009262 | ... | ... | 85.8 | 0 | 85.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.025642 |
| 0.008199 | ... | ... | 75.8 | 0 | 75.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.025137 |
| 0.007135 | ... | ... | 65.8 | 0 | 65.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.024566 |
| 0.006603 | ... | ... | 60.8 | 0 | 60.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.024248 |
| 0.006072 | ... | ... | 55.8 | 0 | 55.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.023903 |
| 0.00554 | ... | ... | 50.8 | 0 | 50.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.023527 |
| 0.005008 | ... | ... | 45.8 | 0 | 45.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.023116 |
| 0.004477 | ... | ... | 40.9 | 0 | 40.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.022657 |
| 0.003945 | ... | ... | 35.9 | 0 | 35.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.022146 |
| 0.003413 | ... | ... | 30.9 | 0 | 30.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.021563 |
| 0.002882 | ... | ... | 25.9 | 0 | 25.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.020887 |
| 0.00235 | ... | ... | 20.9 | 0 | 20.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.020081 |
| 0.002244 | ... | ... | 19.9 | 0 | 19.9 | 26600 | 0.1 | 0 | 0.1 | ... | ... | -0.019899 |
| 0.002137 | ... | ... | 18.9 | 0 | 18.9 | 26700 | 0.1 | 0 | 0.1 | ... | ... | -0.034115 |
| 0.002031 | ... | ... | 17.9 | 0 | 17.9 | 26800 | 0.1 | 0 | 0.1 | ... | ... | -0.033736 |
| 0.001925 | ... | ... | 16.9 | 0 | 16.9 | 26900 | 0.1 | 0 | 0.1 | ... | ... | -0.033336 |
| 0.001818 | ... | ... | 15.9 | 0 | 15.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.032918 |
| 0.001712 | ... | ... | 14.9 | 0 | 14.9 | 27100 | 0.1 | 0 | 0.1 | ... | ... | -0.032476 |
| 0.001606 | ... | ... | 14 | 0 | 14 | 27200 | 0.2 | 0 | 0.2 | ... | ... | -0.043661 |
| 0.001499 | ... | ... | 13 | 0 | 13 | 27300 | 0.2 | 0 | 0.2 | ... | ... | -0.05331 |
| 0.001393 | ... | ... | 12 | 0 | 12 | 27400 | 0.3 | 0 | 0.3 | ... | ... | -0.061716 |
| 0.001287 | ... | ... | 11.1 | 0 | 11.1 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.069032 |
| 0.00118 | ... | ... | 10.2 | 0 | 10.2 | 27600 | 0.4 | 0 | 0.4 | ... | ... | -0.075336 |
| 0.001074 | ... | ... | 9.3 | 0 | 9.3 | 27700 | 0.5 | 0 | 0.5 | ... | ... | -0.087689 |
| 0.000968 | ... | ... | 8.4 | 0 | 8.4 | 27800 | 0.6 | 0 | 0.6 | ... | ... | -0.09785 |
| 0.000861 | ... | ... | 7.5 | 0 | 7.5 | 27900 | 0.7 | 0 | 0.7 | ... | ... | -0.111545 |
| 0.000755 | ... | ... | 6.7 | 0 | 6.7 | 28000 | 0.9 | 0 | 0.9 | ... | ... | -0.122216 |
| 0.000649 | ... | ... | 5.9 | 0 | 5.9 | 28100 | 1.1 | 0 | 1.1 | ... | ... | -0.134444 |
| -0.001758 | ... | ... | 5.1 | 0 | 5.1 | 28200 | 1.1 | -0.3 | 1.4 | 1.1 | 1.1 | -0.126976 |
| -0.055985 | ... | ... | 4.5 | 0 | 4.5 | 28300 | 1.7 | 0 | 1.7 | ... | ... | -0.162097 |
| -0.082115 | ... | ... | 3.8 | 0 | 3.8 | 28400 | 1.5 | -0.5 | 2 | 1.5 | 1.5 | -0.139646 |
| -0.103296 | ... | ... | 3.3 | 0 | 3.3 | 28500 | 1.7 | -0.8 | 2.5 | 1.7 | 1.7 | -0.134847 |
| -0.117037 | ... | ... | 2.8 | 0 | 2.8 | 28600 | 2.5 | -0.5 | 3 | 2.5 | 2.5 | -0.165613 |
| -0.124715 | ... | ... | 2.3 | 0 | 2.3 | 28700 | 3.5 | 0 | 3.5 | ... | ... | -0.196806 |
| -0.175207 | 2.8 | 2.8 | 2 | 0.8 | 2.8 | 28800 | 2.9 | -1.3 | 4.2 | 3.5 | 2.9 | -0.132883 |
| -0.131587 | ... | ... | 1.7 | 0 | 1.7 | 28900 | 4.9 | 0 | 4.9 | ... | ... | -0.20791 |
| -0.168968 | 2 | 1.4 | 1.4 | 0.6 | 2 | 29000 | 4 | -1.6 | 5.6 | 4 | 4 | -0.109884 |
| -0.124191 | ... | ... | 1.2 | 0 | 1.2 | 29100 | 6.4 | 0 | 6.4 | ... | ... | -0.211964 |
| -0.137346 | 1.2 | 1.2 | 1 | 0.2 | 1.2 | 29200 | 7.2 | 0 | 7.2 | ... | ... | -0.212434 |
| -0.124265 | 1 | 1 | 0.9 | 0.1 | 1 | 29300 | 8 | 0 | 8 | ... | ... | -0.213814 |
| -0.121112 | 0.9 | 0.9 | 0.7 | 0.2 | 0.9 | 29400 | 8.9 | 0 | 8.9 | ... | ... | -0.216881 |
| -0.099529 | ... | ... | 0.6 | 0 | 0.6 | 29500 | 9.8 | 0 | 9.8 | ... | ... | -0.218448 |
| -0.090938 | ... | ... | 0.5 | 0 | 0.5 | 29600 | 10.7 | 0 | 10.7 | ... | ... | -0.21865 |
| -0.087176 | ... | ... | 0.5 | 0 | 0.5 | 29700 | 11.6 | 0 | 11.6 | ... | ... | -0.217589 |
| -0.074952 | ... | ... | 0.4 | 0 | 0.4 | 29800 | 12.6 | 0 | 12.6 | ... | ... | -0.219892 |
| -0.068719 | ... | ... | 0.3 | 0 | 0.3 | 29900 | 13.5 | 0 | 13.5 | ... | ... | -0.221479 |
| -0.070243 | ... | ... | 0.3 | 0 | 0.3 | 30000 | 14.5 | 0 | 14.5 | ... | ... | -0.22241 |
| -0.062684 | ... | ... | 0.3 | 0 | 0.3 | 30100 | 15.5 | 0 | 15.5 | ... | ... | -0.227766 |
| -0.054057 | ... | ... | 0.2 | 0 | 0.2 | 30200 | 16.4 | 0 | 16.4 | ... | ... | -0.227702 |
| -0.054943 | ... | ... | 0.2 | 0 | 0.2 | 30300 | 17.4 | 0 | 17.4 | ... | ... | -0.232431 |
| -0.05578 | ... | ... | 0.2 | 0 | 0.2 | 30400 | 18.4 | 0 | 18.4 | ... | ... | -0.231512 |
| -0.056574 | ... | ... | 0.2 | 0 | 0.2 | 30500 | 19.4 | 0 | 19.4 | ... | ... | -0.235727 |
| -0.035092 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 23.8 | -0.6 | 24.3 | 23.8 | 23.8 | -0.175379 |
| -0.021002 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 29.3 | 0 | 29.3 | ... | ... | -0.257218 |
| -0.021663 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 33 | -1.3 | 34.3 | 33 | 33 | -0.043522 |
| -0.022234 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 39.3 | 0 | 39.3 | ... | ... | -0.281829 |
| -0.022736 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 44.2 | 0 | 44.2 | ... | ... | -0.284567 |
| -0.023187 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 49.2 | 0 | 49.2 | ... | ... | -0.29381 |
| -0.023594 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 54.2 | 0 | 54.2 | ... | ... | -0.302329 |
| -0.023965 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 59.2 | 0 | 59.2 | ... | ... | -0.310239 |
| -0.024308 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 64.2 | 0 | 64.2 | ... | ... | -0.317641 |
| -0.024624 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 69.2 | 0 | 69.2 | ... | ... | -0.3246 |
| -0.024917 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 74.2 | 0 | 74.2 | ... | ... | -0.331178 |
| -0.025196 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 79.2 | 0 | 79.2 | ... | ... | -0.337422 |
| -0.025454 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 84.2 | 0 | 84.2 | ... | ... | -0.343369 |
| -0.025929 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 94.2 | 0 | 94.2 | ... | ... | -0.354505 |
| -0.02636 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 104.2 | 0 | 104.2 | ... | ... | -0.364786 |
| -0.026745 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 114.2 | 0 | 114.2 | ... | ... | -0.374369 |
| -0.027106 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 124.2 | 0 | 124.2 | ... | ... | -0.383363 |
| -0.027433 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 134.2 | 0 | 134.2 | ... | ... | -0.39186 |
| -0.02774 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 144.2 | 0 | 144.2 | ... | ... | -0.399929 |
| -0.028024 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 154.2 | 0 | 154.2 | ... | ... | -0.407624 |
| -0.028293 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 164.2 | 0 | 164.2 | ... | ... | -0.414993 |
| -0.028542 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 174.2 | 0 | 174.2 | ... | ... | -0.422075 |
| -0.028779 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 184.2 | 0 | 184.2 | ... | ... | -0.4289 |
| -0.029007 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 194.2 | 0 | 194.2 | ... | ... | -0.435496 |
| -0.029218 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 204.2 | 0 | 204.2 | ... | ... | -0.441883 |
| -0.02942 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 214.2 | 0 | 214.2 | ... | ... | -0.448085 |
| -0.029615 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 224.2 | 0 | 224.2 | ... | ... | -0.454118 |
| -0.029798 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 234.2 | 0 | 234.2 | ... | ... | -0.459993 |
| -0.029975 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 244.2 | 0 | 244.2 | ... | ... | -0.465727 |
| -0.030146 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 254.2 | 0 | 254.2 | ... | ... | -0.471332 |
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.