Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.024607 | ... | ... | 244.2 | 0 | 244.2 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.010536 |
| 0.024209 | ... | ... | 240.2 | 0 | 240.2 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.010536 |
| 0.015567 | ... | ... | 153.2 | 0 | 153.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.010082 |
| 0.01507 | ... | ... | 148.2 | 0 | 148.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.010037 |
| 0.014573 | ... | ... | 143.2 | 0 | 143.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.00999 |
| 0.014077 | ... | ... | 138.2 | 0 | 138.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.009941 |
| 0.01358 | ... | ... | 133.2 | 0 | 133.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.009889 |
| 0.013083 | ... | ... | 128.2 | 0 | 128.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.009836 |
| 0.012587 | ... | ... | 123.2 | 0 | 123.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.00978 |
| 0.01209 | ... | ... | 118.2 | 0 | 118.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.009721 |
| 0.011593 | ... | ... | 113.2 | 0 | 113.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.00966 |
| 0.011096 | ... | ... | 108.2 | 0 | 108.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.009596 |
| 0.0106 | ... | ... | 103.2 | 0 | 103.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.009528 |
| 0.010103 | ... | ... | 98.2 | 0 | 98.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.009457 |
| 0.00911 | ... | ... | 88.2 | 0 | 88.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.009303 |
| 0.008116 | ... | ... | 78.2 | 0 | 78.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.009132 |
| 0.007619 | ... | ... | 73.2 | 0 | 73.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.009038 |
| 0.007123 | ... | ... | 68.2 | 0 | 68.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.008938 |
| 0.006626 | ... | ... | 63.2 | 0 | 63.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008831 |
| 0.006129 | ... | ... | 58.2 | 0 | 58.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.008715 |
| 0.005633 | ... | ... | 53.2 | 0 | 53.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.015149 |
| 0.005136 | ... | ... | 48.3 | 0 | 48.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.014886 |
| 0.004639 | ... | ... | 43.3 | 0 | 43.3 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.020188 |
| 0.004143 | ... | ... | 38.4 | 0 | 38.4 | 26000 | 0.3 | 0 | 0.3 | ... | ... | -0.029423 |
| 0.003646 | ... | ... | 33.5 | 0 | 33.5 | 26500 | 0.4 | 0 | 0.4 | ... | ... | -0.036988 |
| 0.003149 | 30.4 | 30.4 | 28.6 | 1.8 | 30.4 | 27000 | 0.5 | 0 | 0.5 | ... | ... | -0.043114 |
| 0.002652 | ... | ... | 23.8 | 0 | 23.8 | 27500 | 0.6 | -0.1 | 0.7 | 0.6 | 0.6 | -0.047833 |
| 0.002553 | ... | ... | 22.9 | 0 | 22.9 | 27600 | 0.7 | 0 | 0.7 | ... | ... | -0.056425 |
| 0.002354 | ... | ... | 21 | 0 | 21 | 27800 | 0.8 | 0 | 0.8 | ... | ... | -0.060716 |
| 0.002156 | ... | ... | 19.1 | 0 | 19.1 | 28000 | 1 | 0 | 1 | ... | ... | -0.066882 |
| 0.002056 | ... | ... | 18.2 | 0 | 18.2 | 28100 | 1.1 | 0 | 1.1 | ... | ... | -0.070772 |
| 0.001957 | ... | ... | 17.3 | 0 | 17.3 | 28200 | 1.2 | 0 | 1.2 | ... | ... | -0.07431 |
| 0.001858 | ... | ... | 16.4 | 0 | 16.4 | 28300 | 1.3 | 0 | 1.3 | ... | ... | -0.077508 |
| 0.001758 | ... | ... | 15.6 | 0 | 15.6 | 28400 | 1.4 | 0 | 1.4 | ... | ... | -0.082416 |
| 0.001659 | ... | ... | 14.7 | 0 | 14.7 | 28500 | 1.3 | -0.3 | 1.6 | 1.3 | 1.3 | -0.076912 |
| 0.00156 | ... | ... | 13.9 | 0 | 13.9 | 28600 | 1.8 | 0 | 1.8 | ... | ... | -0.092488 |
| 0.00146 | ... | ... | 13.1 | 0 | 13.1 | 28700 | 2 | 0 | 2 | ... | ... | -0.097501 |
| 0.001361 | ... | ... | 12.4 | 0 | 12.4 | 28800 | 2.2 | 0 | 2.2 | ... | ... | -0.101873 |
| 0.001262 | ... | ... | 11.6 | 0 | 11.6 | 28900 | 2.5 | 0 | 2.5 | ... | ... | -0.108665 |
| -0.049343 | 12.5 | 11.5 | 10.9 | 1.6 | 12.5 | 29000 | 2.8 | 0 | 2.8 | ... | ... | -0.114539 |
| 0.001063 | ... | ... | 10.3 | 0 | 10.3 | 29100 | 3.1 | 0 | 3.1 | ... | ... | -0.119557 |
| 0.000964 | ... | ... | 9.6 | 0 | 9.6 | 29200 | 3.4 | 0 | 3.4 | ... | ... | -0.125047 |
| -0.022926 | ... | ... | 9 | 0 | 9 | 29300 | 3.8 | 0 | 3.8 | ... | ... | -0.130862 |
| -0.039437 | ... | ... | 8.4 | 0 | 8.4 | 29400 | 4.3 | 0 | 4.3 | ... | ... | -0.13689 |
| -0.054363 | ... | ... | 7.9 | 0 | 7.9 | 29500 | 4.7 | 0 | 4.7 | ... | ... | -0.141933 |
| -0.065532 | ... | ... | 7.4 | 0 | 7.4 | 29600 | 5.2 | 0 | 5.2 | ... | ... | -0.147135 |
| -0.074082 | ... | ... | 6.9 | 0 | 6.9 | 29700 | 5.7 | 0 | 5.7 | ... | ... | -0.1514 |
| -0.081677 | ... | ... | 6.5 | 0 | 6.5 | 29800 | 6.3 | 0 | 6.3 | ... | ... | -0.155811 |
| -0.087405 | 6 | 6 | 6 | 0 | 6 | 29900 | 6.9 | 0.1 | 6.8 | 6.9 | 6.9 | -0.161367 |
| -0.120825 | 7 | 5.9 | 5.6 | 1.4 | 7 | 30000 | 7.4 | 0 | 7.4 | 7.4 | 7.4 | -0.163044 |
| -0.097164 | ... | ... | 5.3 | 0 | 5.3 | 30100 | 8.1 | 0 | 8.1 | ... | ... | -0.166928 |
| -0.113368 | 5.6 | 5.6 | 4.9 | 0.7 | 5.6 | 30200 | 8.7 | 0 | 8.7 | ... | ... | -0.170035 |
| -0.102466 | ... | ... | 4.6 | 0 | 4.6 | 30300 | 9.4 | 0 | 9.4 | ... | ... | -0.17241 |
| -0.104368 | ... | ... | 4.3 | 0 | 4.3 | 30400 | 10.1 | 0 | 10.1 | ... | ... | -0.175088 |
| -0.105225 | ... | ... | 4 | 0 | 4 | 30500 | 10.8 | 0 | 10.8 | ... | ... | -0.177114 |
| -0.106181 | ... | ... | 3.7 | 0 | 3.7 | 30600 | 11.5 | 0 | 11.5 | ... | ... | -0.179543 |
| -0.106266 | ... | ... | 3.5 | 0 | 3.5 | 30700 | 12.3 | 0 | 12.3 | ... | ... | -0.181405 |
| -0.106698 | ... | ... | 3.3 | 0 | 3.3 | 30800 | 13 | 0 | 13 | ... | ... | -0.182727 |
| 0 | ... | ... | ... | ... | ... | 30900 | ... | ... | ... | ... | ... | 0 |
| -0.109322 | 3 | 3 | 2.8 | 0.2 | 3 | 31000 | 14.6 | 0 | 14.6 | ... | ... | -0.186043 |
| 0 | ... | ... | ... | ... | ... | 31100 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 31200 | ... | ... | ... | ... | ... | 0 |
| -0.0977 | ... | ... | 2.1 | 0 | 2.1 | 31500 | 18.8 | 0 | 18.8 | ... | ... | -0.19191 |
| -0.087329 | ... | ... | 1.5 | 0 | 1.5 | 32000 | 23.3 | 0 | 23.3 | ... | ... | -0.196572 |
| -0.078145 | ... | ... | 1.2 | 0 | 1.2 | 32500 | 27.9 | 0 | 27.9 | ... | ... | -0.201815 |
| -0.074906 | 1 | 1 | 0.9 | 0.1 | 1 | 33000 | 32.7 | 0 | 32.7 | ... | ... | -0.206787 |
| -0.063675 | ... | ... | 0.8 | 0 | 0.8 | 33500 | 37.5 | 0 | 37.5 | ... | ... | -0.211032 |
| -0.056052 | ... | ... | 0.6 | 0 | 0.6 | 34000 | 42.4 | 0 | 42.4 | ... | ... | -0.217076 |
| -0.050435 | ... | ... | 0.5 | 0 | 0.5 | 34500 | 47.3 | 0 | 47.3 | ... | ... | -0.221932 |
| -0.047815 | ... | ... | 0.5 | 0 | 0.5 | 35000 | 52.2 | 0 | 52.2 | ... | ... | -0.225782 |
| -0.044719 | ... | ... | 0.4 | 0 | 0.4 | 35500 | 57.1 | 0 | 57.1 | ... | ... | -0.23084 |
| -0.041171 | ... | ... | 0.4 | 0 | 0.4 | 36000 | 62.1 | 0 | 62.1 | ... | ... | -0.235289 |
| -0.03718 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 67 | 0 | 67 | ... | ... | -0.239207 |
| -0.037792 | ... | ... | 0.3 | 0 | 0.3 | 37000 | 72 | 0 | 72 | ... | ... | -0.242659 |
| -0.033673 | ... | ... | 0.3 | 0 | 0.3 | 38000 | 81.9 | 0 | 81.9 | ... | ... | -0.250745 |
| -0.028859 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 91.9 | 0 | 91.9 | ... | ... | -0.257691 |
| -0.023337 | ... | ... | 0.2 | 0 | 0.2 | 40000 | 101.9 | 0 | 101.9 | ... | ... | -0.266287 |
| -0.023756 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 111.8 | 0 | 111.8 | ... | ... | -0.271605 |
| -0.017291 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 121.8 | 0 | 121.8 | ... | ... | -0.278999 |
| -0.017529 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 131.8 | 0 | 131.8 | ... | ... | -0.285958 |
| -0.009932 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 141.8 | 0 | 141.8 | ... | ... | -0.292545 |
| -0.010039 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 151.8 | 0 | 151.8 | ... | ... | -0.298807 |
| -0.010138 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 161.8 | 0 | 161.8 | ... | ... | -0.304784 |
| -0.010231 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 171.8 | 0 | 171.8 | ... | ... | -0.310509 |
| -0.010318 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 181.8 | 0 | 181.8 | ... | ... | -0.31601 |
| -0.010402 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 191.8 | 0 | 191.8 | ... | ... | -0.32131 |
| -0.010481 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 201.8 | 0 | 201.8 | ... | ... | -0.326428 |
| -0.010555 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 211.8 | 0 | 211.8 | ... | ... | -0.331382 |
| -0.010626 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 221.8 | 0 | 221.8 | ... | ... | -0.336186 |
| -0.010695 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 231.8 | 0 | 231.8 | ... | ... | -0.340854 |
| -0.01076 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 241.8 | 0 | 241.8 | ... | ... | -0.345397 |
| -0.010822 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 251.8 | 0 | 251.8 | ... | ... | -0.349825 |
| -0.010882 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 261.8 | 0 | 261.8 | ... | ... | -0.354145 |
| -0.01094 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 271.8 | 0 | 271.8 | ... | ... | -0.358368 |
| -0.010995 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 281.8 | 0 | 281.8 | ... | ... | -0.362498 |
| -0.011048 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 291.8 | 0 | 291.8 | ... | ... | -0.366544 |
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.