Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.014544 | ... | ... | 126.4 | 0 | 126.4 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.010633 |
| 0.013977 | ... | ... | 121.4 | 0 | 121.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.010572 |
| 0.013409 | ... | ... | 116.4 | 0 | 116.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.010507 |
| 0.012841 | ... | ... | 111.4 | 0 | 111.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.010439 |
| 0.012273 | ... | ... | 106.4 | 0 | 106.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.010369 |
| 0.011706 | ... | ... | 101.4 | 0 | 101.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.010293 |
| 0.011138 | ... | ... | 96.4 | 0 | 96.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.010214 |
| 0.01057 | ... | ... | 91.4 | 0 | 91.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.010131 |
| 0.010003 | ... | ... | 86.4 | 0 | 86.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.010042 |
| 0.009435 | ... | ... | 81.4 | 0 | 81.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.009949 |
| 0.008867 | ... | ... | 76.4 | 0 | 76.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.009849 |
| 0.0083 | ... | ... | 71.4 | 0 | 71.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.009743 |
| 0.007732 | ... | ... | 66.4 | 0 | 66.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.009629 |
| 0.007164 | ... | ... | 61.4 | 0 | 61.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.009506 |
| 0.006597 | ... | ... | 56.4 | 0 | 56.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.009374 |
| 0.006029 | ... | ... | 51.4 | 0 | 51.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.00923 |
| 0.005461 | ... | ... | 46.4 | 0 | 46.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.009072 |
| 0.004893 | ... | ... | 41.4 | 0 | 41.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.008896 |
| 0.004326 | ... | ... | 36.5 | 0 | 36.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.015242 |
| 0.003758 | ... | ... | 31.5 | 0 | 31.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.014817 |
| 0.00319 | ... | ... | 26.5 | 0 | 26.5 | 24000 | 0.2 | 0 | 0.2 | ... | ... | -0.019695 |
| 0.002623 | ... | ... | 21.7 | 0 | 21.7 | 24500 | 0.3 | 0 | 0.3 | ... | ... | -0.027856 |
| 0.002055 | ... | ... | 16.9 | 0 | 16.9 | 25000 | 0.6 | 0.1 | 0.5 | 0.6 | 0.5 | -0.046741 |
| 0 | ... | ... | ... | ... | ... | 25300 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 25400 | ... | ... | ... | ... | ... | 0 |
| 0.001487 | ... | ... | 12.4 | 0 | 12.4 | 25500 | 1.1 | 0.1 | 1 | 1.1 | 1.1 | -0.069085 |
| 0.001374 | ... | ... | 11.5 | 0 | 11.5 | 25600 | 1.2 | 0 | 1.2 | ... | ... | -0.069475 |
| 0.00126 | ... | ... | 10.7 | 0 | 10.7 | 25700 | 1.3 | 0 | 1.3 | ... | ... | -0.073513 |
| 0.001147 | ... | ... | 9.9 | 0 | 9.9 | 25800 | 1.6 | 0.1 | 1.5 | 1.6 | 1.6 | -0.080399 |
| -0.002598 | ... | ... | 9.1 | 0 | 9.1 | 25900 | 1.8 | 0.1 | 1.7 | 1.8 | 1.8 | -0.084448 |
| -0.021508 | ... | ... | 8.4 | 0 | 8.4 | 26000 | 2 | 0 | 2 | ... | ... | -0.08914 |
| -0.03544 | ... | ... | 7.7 | 0 | 7.7 | 26100 | 2.3 | 0 | 2.3 | 2.3 | 2.3 | -0.092763 |
| -0.047157 | ... | ... | 7 | 0 | 7 | 26200 | 2.6 | -0.1 | 2.6 | 2.6 | 2.6 | -0.096687 |
| -0.055677 | ... | ... | 6.4 | 0 | 6.4 | 26300 | 3 | 0 | 3 | ... | ... | -0.101946 |
| -0.063101 | ... | ... | 5.8 | 0 | 5.8 | 26400 | 3.4 | 0 | 3.4 | ... | ... | -0.105798 |
| -0.069412 | ... | ... | 5.2 | 0 | 5.2 | 26500 | 3.8 | 0 | 3.8 | ... | ... | -0.10946 |
| -0.073493 | ... | ... | 4.7 | 0 | 4.7 | 26600 | 4.3 | 0 | 4.3 | ... | ... | -0.11287 |
| -0.094157 | 5 | 5 | 4.2 | 0.8 | 5 | 26700 | 4.8 | 0 | 4.8 | ... | ... | -0.114922 |
| -0.079993 | ... | ... | 3.8 | 0 | 3.8 | 26800 | 5.4 | 0 | 5.4 | ... | ... | -0.116748 |
| -0.081457 | ... | ... | 3.4 | 0 | 3.4 | 26900 | 6 | 0 | 6 | ... | ... | -0.11838 |
| -0.082278 | ... | ... | 3 | 0 | 3 | 27000 | 6.6 | 0 | 6.6 | ... | ... | -0.11989 |
| -0.081473 | ... | ... | 2.7 | 0 | 2.7 | 27100 | 7.3 | 0 | 7.3 | ... | ... | -0.120261 |
| -0.080316 | ... | ... | 2.4 | 0 | 2.4 | 27200 | 8 | 0 | 8 | ... | ... | -0.12069 |
| -0.079048 | ... | ... | 2.1 | 0 | 2.1 | 27300 | 8.7 | 0 | 8.7 | ... | ... | -0.12132 |
| -0.076527 | ... | ... | 1.9 | 0 | 1.9 | 27400 | 9.5 | 0 | 9.5 | ... | ... | -0.121073 |
| -0.074294 | ... | ... | 1.7 | 0 | 1.7 | 27500 | 10.3 | 0 | 10.3 | ... | ... | -0.121277 |
| -0.072684 | ... | ... | 1.5 | 0 | 1.5 | 27600 | 11.1 | 0 | 11.1 | ... | ... | -0.120773 |
| -0.070291 | ... | ... | 1.4 | 0 | 1.4 | 27700 | 11.9 | 0 | 11.9 | ... | ... | -0.120991 |
| -0.067123 | ... | ... | 1.2 | 0 | 1.2 | 27800 | 12.8 | 0 | 12.8 | ... | ... | -0.120668 |
| -0.065212 | ... | ... | 1.1 | 0 | 1.1 | 27900 | 13.7 | 0 | 13.7 | ... | ... | -0.121345 |
| -0.060615 | ... | ... | 1 | 0 | 1 | 28000 | 14.6 | 0 | 14.6 | ... | ... | -0.121643 |
| -0.059868 | ... | ... | 0.9 | 0 | 0.9 | 28100 | 15.5 | 0 | 15.5 | ... | ... | -0.121586 |
| -0.056431 | ... | ... | 0.8 | 0 | 0.8 | 28200 | 16.4 | 0 | 16.4 | ... | ... | -0.121191 |
| -0.055075 | ... | ... | 0.8 | 0 | 0.8 | 28300 | 17.3 | 0 | 17.3 | ... | ... | -0.122204 |
| -0.050748 | ... | ... | 0.7 | 0 | 0.7 | 28400 | 18.3 | 0 | 18.3 | ... | ... | -0.123017 |
| -0.048791 | ... | ... | 0.6 | 0 | 0.6 | 28500 | 19.2 | 0 | 19.2 | ... | ... | -0.12364 |
| -0.039036 | ... | ... | 0.4 | 0 | 0.4 | 29000 | 24 | 0 | 24 | ... | ... | -0.12633 |
| -0.033181 | ... | ... | 0.3 | 0 | 0.3 | 29500 | 28.9 | 0 | 28.9 | ... | ... | -0.128243 |
| -0.030084 | ... | ... | 0.3 | 0 | 0.3 | 30000 | 33.8 | 0 | 33.8 | ... | ... | -0.130547 |
| -0.02617 | ... | ... | 0.2 | 0 | 0.2 | 30500 | 38.7 | 0 | 38.7 | ... | ... | -0.134095 |
| -0.021458 | ... | ... | 0.2 | 0 | 0.2 | 31000 | 43.7 | 0 | 43.7 | ... | ... | -0.139509 |
| -0.015881 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 48.7 | 0 | 48.7 | ... | ... | -0.141708 |
| -0.016192 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 53.7 | 0 | 53.7 | ... | ... | -0.146224 |
| -0.016479 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 58.6 | 0 | 58.6 | ... | ... | -0.147479 |
| -0.009478 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 63.6 | 0 | 63.6 | ... | ... | -0.151376 |
| -0.009605 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 68.6 | 0 | 68.6 | ... | ... | -0.155064 |
| -0.009721 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 73.6 | 0 | 73.6 | ... | ... | -0.158574 |
| -0.009831 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 78.6 | 0 | 78.6 | ... | ... | -0.161925 |
| -0.009933 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 83.6 | 0 | 83.6 | ... | ... | -0.16514 |
| -0.01003 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 88.6 | 0 | 88.6 | ... | ... | -0.168231 |
| -0.010121 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 93.6 | 0 | 93.6 | ... | ... | -0.171213 |
| -0.010208 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 98.6 | 0 | 98.6 | ... | ... | -0.174096 |
| -0.010291 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 103.6 | 0 | 103.6 | ... | ... | -0.176891 |
| -0.010369 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 108.6 | 0 | 108.6 | ... | ... | -0.179606 |
| -0.010443 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 113.6 | 0 | 113.6 | ... | ... | -0.182246 |
| -0.010515 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 118.6 | 0 | 118.6 | ... | ... | -0.18482 |
| -0.010585 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 123.6 | 0 | 123.6 | ... | ... | -0.187332 |
| -0.01065 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 128.6 | 0 | 128.6 | ... | ... | -0.189787 |
| -0.010714 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 133.6 | 0 | 133.6 | ... | ... | -0.19219 |
| -0.010775 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 138.6 | 0 | 138.6 | ... | ... | -0.194545 |
| -0.010834 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 143.6 | 0 | 143.6 | ... | ... | -0.196853 |
| -0.010891 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 148.6 | 0 | 148.6 | ... | ... | -0.19912 |
| -0.010946 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 153.6 | 0 | 153.6 | ... | ... | -0.201348 |
| -0.011 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 158.6 | 0 | 158.6 | ... | ... | -0.203538 |
| -0.011052 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 163.6 | 0 | 163.6 | ... | ... | -0.205695 |
| -0.011102 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 168.6 | 0 | 168.6 | ... | ... | -0.207819 |
| -0.01115 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 173.6 | 0 | 173.6 | ... | ... | -0.209913 |
| -0.011197 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 178.6 | 0 | 178.6 | ... | ... | -0.211977 |
| -0.011242 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 183.6 | 0 | 183.6 | ... | ... | -0.214015 |
| -0.011288 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 188.6 | 0 | 188.6 | ... | ... | -0.216027 |
| -0.011332 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 193.6 | 0 | 193.6 | ... | ... | -0.218014 |
| -0.011415 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 203.6 | 0 | 203.6 | ... | ... | -0.221922 |
| -0.011494 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 213.6 | 0 | 213.6 | ... | ... | -0.225745 |
| -0.011571 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 223.6 | 0 | 223.6 | ... | ... | -0.229493 |
| -0.011642 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 233.6 | 0 | 233.6 | ... | ... | -0.233173 |
| -0.011711 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 243.6 | 0 | 243.6 | ... | ... | -0.236789 |
| -0.011778 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 253.6 | 0 | 253.6 | ... | ... | -0.240348 |
| -0.011842 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 263.6 | 0 | 263.6 | ... | ... | -0.243853 |
| -0.011903 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 273.6 | 0 | 273.6 | ... | ... | -0.247309 |
| -0.011962 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 283.6 | 0 | 283.6 | ... | ... | -0.250718 |
| -0.012019 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 293.6 | 0 | 293.6 | ... | ... | -0.254086 |
| -0.012075 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 303.6 | 0 | 303.6 | ... | ... | -0.257414 |
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.