Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.015354 | ... | ... | 153.2 | 0 | 153.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.031454 |
| 0.014857 | ... | ... | 148.2 | 0 | 148.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.031311 |
| 0.014359 | ... | ... | 143.2 | 0 | 143.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.031162 |
| 0.013862 | ... | ... | 138.2 | 0 | 138.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.031004 |
| 0.013364 | ... | ... | 133.2 | 0 | 133.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.03084 |
| 0.012867 | ... | ... | 128.2 | 0 | 128.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.030671 |
| 0.012369 | ... | ... | 123.2 | 0 | 123.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.030492 |
| 0.011872 | ... | ... | 118.2 | 0 | 118.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.030305 |
| 0.011374 | ... | ... | 113.2 | 0 | 113.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.03011 |
| 0.010876 | ... | ... | 108.2 | 0 | 108.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.029904 |
| 0.010379 | ... | ... | 103.2 | 0 | 103.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.029687 |
| 0.009881 | ... | ... | 98.2 | 0 | 98.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.02946 |
| 0.008886 | ... | ... | 88.2 | 0 | 88.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.028968 |
| 0.007891 | ... | ... | 78.2 | 0 | 78.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.028415 |
| 0.007394 | ... | ... | 73.2 | 0 | 73.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.028115 |
| 0.006896 | ... | ... | 68.2 | 0 | 68.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.027791 |
| 0.006398 | ... | ... | 63.2 | 0 | 63.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.027444 |
| 0.005901 | ... | ... | 58.2 | 0 | 58.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.027068 |
| 0.005403 | ... | ... | 53.3 | 0 | 53.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.026664 |
| 0.004906 | ... | ... | 48.3 | 0 | 48.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.026216 |
| 0.004408 | ... | ... | 43.3 | 0 | 43.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.025726 |
| 0.003911 | ... | ... | 38.2 | 0 | 38.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.02518 |
| 0.003413 | ... | ... | 33.3 | 0 | 33.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.042949 |
| 0.002916 | ... | ... | 28.3 | 0 | 28.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.041585 |
| 0.002418 | ... | ... | 23.3 | 0 | 23.3 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.05488 |
| 0.001921 | ... | ... | 18.4 | 0 | 18.4 | 28000 | 0.2 | 0 | 0.2 | ... | ... | -0.06483 |
| 0 | ... | ... | ... | ... | ... | 28400 | ... | ... | ... | ... | ... | 0 |
| 0.001423 | ... | ... | 13.5 | 0 | 13.5 | 28500 | 0.3 | 0 | 0.3 | ... | ... | -0.081255 |
| 0.001323 | ... | ... | 12.6 | 0 | 12.6 | 28600 | 0.4 | 0 | 0.4 | ... | ... | -0.089144 |
| 0.001224 | ... | ... | 11.6 | 0 | 11.6 | 28700 | 0.4 | 0 | 0.4 | ... | ... | -0.096033 |
| 0.001124 | ... | ... | 10.7 | 0 | 10.7 | 28800 | 0.5 | 0 | 0.5 | ... | ... | -0.101948 |
| 0.001025 | ... | ... | 9.7 | 0 | 9.7 | 28900 | 0.5 | 0 | 0.5 | ... | ... | -0.106884 |
| 0.000925 | ... | ... | 8.8 | 0 | 8.8 | 29000 | 0.6 | 0 | 0.6 | ... | ... | -0.117743 |
| 0.000826 | ... | ... | 8 | 0 | 8 | 29100 | 0.8 | 0 | 0.8 | ... | ... | -0.132614 |
| 0.000726 | ... | ... | 7.1 | 0 | 7.1 | 29200 | 0.9 | 0 | 0.9 | ... | ... | -0.144254 |
| 0.000627 | ... | ... | 6.3 | 0 | 6.3 | 29300 | 1.1 | 0 | 1.1 | ... | ... | -0.157761 |
| -0.046186 | ... | ... | 5.5 | 0 | 5.5 | 29400 | 1.3 | 0 | 1.3 | ... | ... | -0.167342 |
| -0.081601 | ... | ... | 4.8 | 0 | 4.8 | 29500 | 1.4 | -0.3 | 1.6 | 1.4 | 1.4 | -0.1609 |
| -0.107649 | ... | ... | 4.2 | 0 | 4.2 | 29600 | 1.6 | -0.4 | 2 | 1.6 | 1.5 | -0.163771 |
| -0.182724 | 4.4 | 4.4 | 3.6 | 0.8 | 4.4 | 29700 | 2.6 | 0.2 | 2.4 | 2.6 | 2.6 | -0.216416 |
| -0.203946 | 4 | 3.4 | 3 | 1 | 4 | 29800 | 2.8 | 0 | 2.8 | ... | ... | -0.210397 |
| -0.149376 | ... | ... | 2.6 | 0 | 2.6 | 29900 | 2.5 | -0.9 | 3.4 | 3 | 2.5 | -0.165024 |
| -0.21387 | 3.1 | 2.1 | 2.1 | 1 | 3.1 | 30000 | 3.2 | -0.8 | 3.9 | 3.2 | 3.2 | -0.172952 |
| -0.150973 | ... | ... | 1.8 | 0 | 1.8 | 30100 | 4.6 | 0 | 4.6 | ... | ... | -0.222977 |
| -0.147489 | ... | ... | 1.5 | 0 | 1.5 | 30200 | 5.3 | 0 | 5.3 | ... | ... | -0.224219 |
| -0.141602 | ... | ... | 1.2 | 0 | 1.2 | 30300 | 5 | -1 | 6 | 5 | 5 | -0.149564 |
| -0.134657 | ... | ... | 1 | 0 | 1 | 30400 | 6.8 | 0 | 6.8 | ... | ... | -0.224926 |
| -0.138294 | 1 | 0.8 | 0.8 | 0.2 | 1 | 30500 | 6.2 | -1.4 | 7.6 | 6.2 | 6.2 | -0.089225 |
| -0.118248 | ... | ... | 0.7 | 0 | 0.7 | 30600 | 8.5 | 0 | 8.5 | ... | ... | -0.220645 |
| -0.104621 | ... | ... | 0.6 | 0 | 0.6 | 30700 | 9.4 | 0 | 9.4 | ... | ... | -0.221463 |
| -0.101625 | ... | ... | 0.5 | 0 | 0.5 | 30800 | 10.3 | 0 | 10.3 | ... | ... | -0.220663 |
| -0.089707 | ... | ... | 0.4 | 0 | 0.4 | 30900 | 11.2 | 0 | 11.2 | ... | ... | -0.223446 |
| -0.083893 | 0.4 | 0.4 | 0.4 | 0 | 0.4 | 31000 | 11.2 | -1 | 12.2 | 11.2 | 11.1 | -0.108326 |
| -0.07696 | ... | ... | 0.3 | 0 | 0.3 | 31100 | 13.1 | 0 | 13.1 | ... | ... | -0.226377 |
| -0.068871 | ... | ... | 0.3 | 0 | 0.3 | 31200 | 14.1 | 0 | 14.1 | ... | ... | -0.226675 |
| -0.070262 | ... | ... | 0.3 | 0 | 0.3 | 31300 | 15.1 | 0 | 15.1 | ... | ... | -0.232186 |
| -0.060615 | ... | ... | 0.2 | 0 | 0.2 | 31400 | 16 | 0 | 16 | ... | ... | -0.231355 |
| -0.061623 | ... | ... | 0.2 | 0 | 0.2 | 31500 | 17 | 0 | 17 | ... | ... | -0.236186 |
| -0.050322 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 31600 | 18 | 0 | 18 | ... | ... | -0.234384 |
| -0.051019 | ... | ... | 0.2 | 0 | 0.2 | 31700 | 19 | 0 | 19 | ... | ... | -0.238657 |
| -0.051681 | ... | ... | 0.2 | 0 | 0.2 | 31800 | 20 | 0 | 20 | ... | ... | -0.242751 |
| -0.052311 | ... | ... | 0.2 | 0 | 0.2 | 31900 | 20.9 | 0 | 20.9 | ... | ... | -0.239809 |
| -0.052914 | ... | ... | 0.2 | 0 | 0.2 | 32000 | 21.9 | 0 | 21.9 | ... | ... | -0.24347 |
| -0.039027 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 22.9 | 0 | 22.9 | ... | ... | -0.247002 |
| -0.039409 | ... | ... | 0.1 | 0 | 0.1 | 32200 | 23.9 | 0 | 23.9 | ... | ... | -0.250405 |
| -0.039773 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 24.9 | 0 | 24.9 | ... | ... | -0.253693 |
| -0.040124 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 25.9 | 0 | 25.9 | ... | ... | -0.256879 |
| -0.040463 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 32500 | 26.9 | 0 | 26.9 | ... | ... | -0.252334 |
| -0.040789 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 27.9 | 0 | 27.9 | ... | ... | -0.255228 |
| -0.041104 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 28.9 | 0 | 28.9 | ... | ... | -0.25804 |
| -0.023757 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 29.9 | 0 | 29.9 | ... | ... | -0.26077 |
| -0.023913 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 30.9 | 0 | 30.9 | ... | ... | -0.263424 |
| -0.024061 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 33000 | 31.9 | 0 | 31.9 | ... | ... | -0.266011 |
| -0.024205 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 32.9 | 0 | 32.9 | ... | ... | -0.268533 |
| -0.024345 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 33.9 | 0 | 33.9 | ... | ... | -0.270994 |
| -0.024481 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 34.9 | 0 | 34.9 | ... | ... | -0.273391 |
| -0.024615 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 35.9 | 0 | 35.9 | ... | ... | -0.275734 |
| -0.024744 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 36.9 | 0 | 36.9 | ... | ... | -0.278026 |
| -0.024869 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 37.9 | 0 | 37.9 | ... | ... | -0.280268 |
| -0.02534 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 41.9 | 0 | 41.9 | ... | ... | -0.288774 |
| -0.025872 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 46.9 | 0 | 46.9 | ... | ... | -0.298523 |
| -0.026348 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 51.9 | 0 | 51.9 | ... | ... | -0.307461 |
| -0.026787 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 56.8 | 0 | 56.8 | ... | ... | -0.305826 |
| -0.027181 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 61.8 | 0 | 61.8 | ... | ... | -0.313275 |
| -0.027554 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 66.8 | 0 | 66.8 | ... | ... | -0.320258 |
| -0.027892 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 71.8 | 0 | 71.8 | ... | ... | -0.326846 |
| -0.028215 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 76.8 | 0 | 76.8 | ... | ... | -0.333085 |
| -0.028513 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 81.8 | 0 | 81.8 | ... | ... | -0.339018 |
| -0.028795 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 86.8 | 0 | 86.8 | ... | ... | -0.34468 |
| -0.029062 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 91.8 | 0 | 91.8 | ... | ... | -0.350101 |
| -0.029314 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 96.8 | 0 | 96.8 | ... | ... | -0.355305 |
| -0.029556 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 101.8 | 0 | 101.8 | ... | ... | -0.360312 |
| -0.03 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 111.8 | 0 | 111.8 | ... | ... | -0.36981 |
| -0.030414 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 121.8 | 0 | 121.8 | ... | ... | -0.378711 |
| -0.030788 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 131.8 | 0 | 131.8 | ... | ... | -0.387111 |
| -0.031139 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 141.8 | 0 | 141.8 | ... | ... | -0.395078 |
| -0.031465 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 151.8 | 0 | 151.8 | ... | ... | -0.402672 |
| -0.03177 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 161.8 | 0 | 161.8 | ... | ... | -0.409938 |
| -0.032056 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 171.8 | 0 | 171.8 | ... | ... | -0.416919 |
| -0.032325 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 181.8 | 0 | 181.8 | ... | ... | -0.42364 |
| -0.032585 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 191.8 | 0 | 191.8 | ... | ... | -0.430135 |
| -0.032827 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 201.8 | 0 | 201.8 | ... | ... | -0.436424 |
| -0.033056 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 211.8 | 0 | 211.8 | ... | ... | -0.442526 |
| -0.033276 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 221.8 | 0 | 221.8 | ... | ... | -0.448461 |
| -0.033488 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 231.8 | 0 | 231.8 | ... | ... | -0.454242 |
| -0.033688 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 241.8 | 0 | 241.8 | ... | ... | -0.459881 |
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.