Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.266616 | ... | ... | 131.4 | 0 | 131.4 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.017513 |
| -0.263742 | ... | ... | 126.4 | 0 | 126.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.017415 |
| -0.260756 | ... | ... | 121.4 | 0 | 121.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.017311 |
| -0.257656 | ... | ... | 116.4 | 0 | 116.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.017201 |
| -0.254436 | ... | ... | 111.4 | 0 | 111.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.017087 |
| -0.251092 | ... | ... | 106.4 | 0 | 106.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.016965 |
| -0.247615 | ... | ... | 101.4 | 0 | 101.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.016838 |
| -0.243997 | ... | ... | 96.4 | 0 | 96.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.016705 |
| -0.240228 | ... | ... | 91.4 | 0 | 91.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.016561 |
| -0.236293 | ... | ... | 86.4 | 0 | 86.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.016411 |
| -0.232178 | ... | ... | 81.4 | 0 | 81.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.01625 |
| -0.227864 | ... | ... | 76.4 | 0 | 76.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.01608 |
| -0.223328 | ... | ... | 71.4 | 0 | 71.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.015898 |
| -0.218543 | ... | ... | 66.4 | 0 | 66.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.015702 |
| -0.213471 | ... | ... | 61.4 | 0 | 61.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.015491 |
| -0.208074 | ... | ... | 56.4 | 0 | 56.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.015262 |
| -0.202293 | ... | ... | 51.4 | 0 | 51.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.015011 |
| -0.19606 | ... | ... | 46.4 | 0 | 46.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.014736 |
| -0.189277 | ... | ... | 41.4 | 0 | 41.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.014428 |
| -0.181819 | ... | ... | 36.4 | 0 | 36.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.01408 |
| -0.173504 | ... | ... | 31.4 | 0 | 31.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.013683 |
| -0.168081 | ... | ... | 26.5 | 0 | 26.5 | 24500 | 0 | 0 | 0.1 | 0 | 0 | -0.003498 |
| -0.160486 | ... | ... | 21.5 | 0 | 21.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.021899 |
| -0.149838 | ... | ... | 16.6 | 0 | 16.6 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.034794 |
| -0.149776 | ... | ... | 15.6 | 0 | 15.6 | 25600 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.034193 |
| -0.149354 | ... | ... | 14.7 | 0 | 14.7 | 25700 | 0.3 | 0 | 0.3 | ... | ... | -0.039575 |
| -0.14855 | ... | ... | 13.7 | 0 | 13.7 | 25800 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | -0.044255 |
| -0.147331 | ... | ... | 12.8 | 0 | 12.8 | 25900 | 0.4 | 0 | 0.4 | 0.4 | 0.4 | -0.048281 |
| -0.145657 | ... | ... | 11.8 | 0 | 11.8 | 26000 | 0.5 | 0 | 0.5 | 0.5 | 0.4 | -0.056174 |
| -0.146115 | ... | ... | 10.9 | 0 | 10.9 | 26100 | 0.6 | 0 | 0.6 | ... | ... | -0.062654 |
| -0.148269 | ... | ... | 10.1 | 0 | 10.1 | 26200 | 0.7 | 0.1 | 0.7 | 0.7 | 0.7 | -0.071382 |
| -0.149319 | ... | ... | 9.2 | 0 | 9.2 | 26300 | 0.8 | 0 | 0.8 | ... | ... | -0.07499 |
| -0.149202 | ... | ... | 8.4 | 0 | 8.4 | 26400 | 1 | 0 | 1 | ... | ... | -0.080251 |
| -0.149943 | ... | ... | 7.6 | 0 | 7.6 | 26500 | 1 | -0.3 | 1.2 | 1 | 1 | -0.075708 |
| -0.151109 | ... | ... | 6.8 | 0 | 6.8 | 26600 | 2.1 | 0.7 | 1.5 | 2.1 | 1.7 | -0.122677 |
| -0.152303 | ... | ... | 6.1 | 0 | 6.1 | 26700 | 2.5 | 0.8 | 1.7 | 2.5 | 2 | -0.127349 |
| -0.153187 | ... | ... | 5.5 | 0 | 5.5 | 26800 | 2.6 | 0.5 | 2.1 | 2.6 | 2.6 | -0.119924 |
| -0.153497 | ... | ... | 4.9 | 0 | 4.9 | 26900 | 2.9 | 0.5 | 2.5 | 2.9 | 2.9 | -0.119379 |
| -0.117465 | 4.8 | 3.3 | 4.3 | -1 | 3.3 | 27000 | 2.9 | 0 | 2.9 | ... | ... | -0.10145 |
| -0.149966 | ... | ... | 3.8 | 0 | 3.8 | 27100 | 3.4 | 0 | 3.4 | ... | ... | -0.09942 |
| -0.147778 | ... | ... | 3.3 | 0 | 3.3 | 27200 | 3.9 | 0 | 3.9 | ... | ... | -0.095154 |
| -0.123419 | 2.8 | 2.4 | 2.9 | -0.5 | 2.4 | 27300 | 5.7 | 1.3 | 4.5 | 5.7 | 5.3 | -0.13693 |
| -0.139205 | ... | ... | 2.5 | 0 | 2.5 | 27400 | 5.1 | 0 | 5.1 | ... | ... | -0.075382 |
| -0.115147 | 2.3 | 1.8 | 2.2 | -0.4 | 1.8 | 27500 | 5.8 | 0 | 5.8 | ... | ... | -0.064358 |
| -0.126549 | ... | ... | 1.9 | 0 | 1.9 | 27600 | 6.5 | 0 | 6.5 | ... | ... | -0.048166 |
| -0.120214 | ... | ... | 1.6 | 0 | 1.6 | 27700 | 9 | 1.8 | 7.2 | 9 | 9 | -0.139814 |
| -0.130715 | 1.7 | 1.7 | 1.4 | 0.3 | 1.7 | 27800 | 8 | 0 | 8 | ... | ... | -0.002644 |
| -0.10709 | ... | ... | 1.2 | 0 | 1.2 | 27900 | 8.8 | 0 | 8.8 | ... | ... | 0.001041 |
| -0.090968 | 1.4 | 0.9 | 1.1 | -0.2 | 0.9 | 28000 | 9.7 | 0 | 9.7 | ... | ... | 0.001157 |
| -0.082626 | 0.8 | 0.8 | 0.9 | -0.2 | 0.8 | 28100 | 10.5 | 0 | 10.5 | ... | ... | 0.001273 |
| -0.088741 | ... | ... | 0.8 | 0 | 0.8 | 28200 | 11.4 | 0 | 11.4 | ... | ... | 0.001388 |
| -0.08284 | ... | ... | 0.7 | 0 | 0.7 | 28300 | 12.3 | 0 | 12.3 | ... | ... | 0.001504 |
| -0.08039 | ... | ... | 0.7 | 0 | 0.7 | 28400 | 13.2 | 0 | 13.2 | ... | ... | 0.00162 |
| -0.072862 | ... | ... | 0.6 | 0 | 0.6 | 28500 | 14.2 | 0 | 14.2 | ... | ... | 0.001736 |
| -0.06932 | ... | ... | 0.5 | 0 | 0.5 | 28600 | 15.1 | 0 | 15.1 | ... | ... | 0.001851 |
| -0.065341 | ... | ... | 0.5 | 0 | 0.5 | 28700 | 16.1 | 0 | 16.1 | ... | ... | 0.001967 |
| -0.066375 | ... | ... | 0.5 | 0 | 0.5 | 28800 | 17 | 0 | 17 | ... | ... | 0.002083 |
| -0.043635 | 0.3 | 0.3 | 0.4 | -0.2 | 0.3 | 28900 | 18 | 0 | 18 | ... | ... | 0.002198 |
| -0.044197 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 29000 | 19 | 0 | 19 | ... | ... | 0.002314 |
| -0.044735 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 29100 | 19.9 | 0 | 19.9 | ... | ... | 0.00243 |
| -0.038208 | 0.3 | 0.2 | 0.4 | -0.2 | 0.2 | 29200 | 20.9 | 0 | 20.9 | ... | ... | 0.002545 |
| -0.052473 | ... | ... | 0.3 | 0 | 0.3 | 29300 | 21.9 | 0 | 21.9 | ... | ... | 0.002661 |
| -0.039002 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29400 | 22.9 | 0 | 22.9 | ... | ... | 0.002777 |
| -0.039377 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29500 | 23.9 | 0 | 23.9 | ... | ... | 0.002893 |
| -0.047121 | ... | ... | 0.3 | 0 | 0.3 | 29600 | 24.9 | 0 | 24.9 | ... | ... | 0.003008 |
| -0.047548 | ... | ... | 0.3 | 0 | 0.3 | 29700 | 25.9 | 0 | 25.9 | ... | ... | 0.003124 |
| -0.032351 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29800 | 26.8 | 0 | 26.8 | ... | ... | 0.00324 |
| -0.04075 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29900 | 27.8 | 0 | 27.8 | ... | ... | 0.003355 |
| -0.041067 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 30000 | 28.8 | 0 | 28.8 | ... | ... | 0.003471 |
| -0.041374 | ... | ... | 0.2 | 0 | 0.2 | 30100 | 29.8 | 0 | 29.8 | ... | ... | 0.003587 |
| -0.041671 | ... | ... | 0.2 | 0 | 0.2 | 30200 | 30.8 | 0 | 30.8 | ... | ... | 0.003702 |
| -0.042516 | ... | ... | 0.2 | 0 | 0.2 | 30500 | 33.8 | 0 | 33.8 | ... | ... | 0.00405 |
| -0.034929 | ... | ... | 0.2 | 0 | 0.2 | 31000 | 38.7 | 0 | 38.7 | ... | ... | 0.004628 |
| -0.025892 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 43.7 | 0 | 43.7 | ... | ... | 0.005207 |
| -0.015013 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 32000 | 48.7 | 0 | 48.7 | ... | ... | 0.005785 |
| -0.015267 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 53.6 | 0 | 53.6 | ... | ... | 0.006364 |
| -0.015495 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 58.6 | 0 | 58.6 | ... | ... | 0.006942 |
| -0.01571 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 63.6 | 0 | 63.6 | ... | ... | 0.007521 |
| -0.015905 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 68.6 | 0 | 68.6 | ... | ... | 0.008099 |
| -0.01609 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 73.6 | 0 | 73.6 | ... | ... | 0.008678 |
| -0.016262 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 78.6 | 0 | 78.6 | ... | ... | 0.009256 |
| -0.016425 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 83.6 | 0 | 83.6 | ... | ... | 0.009835 |
| -0.016578 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 88.6 | 0 | 88.6 | ... | ... | 0.010413 |
| -0.016723 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 93.6 | 0 | 93.6 | ... | ... | 0.010992 |
| -0.016862 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 98.6 | 0 | 98.6 | ... | ... | 0.01157 |
| -0.016994 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 103.6 | 0 | 103.6 | ... | ... | 0.012149 |
| -0.017117 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 108.6 | 0 | 108.6 | ... | ... | 0.012727 |
| -0.017237 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 113.6 | 0 | 113.6 | ... | ... | 0.013306 |
| -0.017354 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 118.6 | 0 | 118.6 | ... | ... | 0.013884 |
| -0.017463 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 123.6 | 0 | 123.6 | ... | ... | 0.014463 |
| -0.017569 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 128.6 | 0 | 128.6 | ... | ... | 0.015041 |
| -0.017671 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 133.6 | 0 | 133.6 | ... | ... | 0.01562 |
| -0.01777 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 41000 | 138.6 | 0 | 138.6 | ... | ... | 0.016198 |
| -0.017864 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 143.6 | 0 | 143.6 | ... | ... | 0.016777 |
| -0.017955 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 148.6 | 0 | 148.6 | ... | ... | 0.017355 |
| -0.018045 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 153.6 | 0 | 153.6 | ... | ... | 0.017934 |
| -0.018131 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 158.6 | 0 | 158.6 | ... | ... | 0.018512 |
| -0.018215 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 163.6 | 0 | 163.6 | ... | ... | 0.019091 |
| -0.018295 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 168.6 | 0 | 168.6 | ... | ... | 0.019669 |
| -0.018372 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 173.6 | 0 | 173.6 | ... | ... | 0.020248 |
| -0.018448 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 178.6 | 0 | 178.6 | ... | ... | 0.020826 |
| -0.018596 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 188.6 | 0 | 188.6 | ... | ... | 0.021983 |
| -0.018734 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 198.6 | 0 | 198.6 | ... | ... | 0.023141 |
| -0.018866 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 208.6 | 0 | 208.6 | ... | ... | 0.024298 |
| -0.018993 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 218.6 | 0 | 218.6 | ... | ... | 0.025455 |
| -0.019111 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 228.6 | 0 | 228.6 | ... | ... | 0.026612 |
| -0.019225 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 238.6 | 0 | 238.6 | ... | ... | 0.027769 |
| -0.019336 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 248.6 | 0 | 248.6 | ... | ... | 0.028926 |
| -0.019444 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 258.6 | 0 | 258.6 | ... | ... | 0.030083 |
| -0.019544 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 268.6 | 0 | 268.6 | ... | ... | 0.03124 |
| -0.019641 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 278.6 | 0 | 278.6 | ... | ... | 0.032397 |
| -0.019736 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 288.6 | 0 | 288.6 | ... | ... | 0.033554 |
| -0.019828 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 298.6 | 0 | 298.6 | ... | ... | 0.034711 |
| -0.019914 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 308.6 | 0 | 308.6 | ... | ... | 0.035868 |
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.