Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.015675 | ... | ... | 156.2 | 0 | 156.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.084097 |
| 0.015175 | ... | ... | 151.2 | 0 | 151.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.083722 |
| 0.014676 | ... | ... | 146.2 | 0 | 146.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.083334 |
| 0.014176 | ... | ... | 141.2 | 0 | 141.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.082923 |
| 0.013677 | ... | ... | 136.2 | 0 | 136.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.082492 |
| 0.013177 | ... | ... | 131.2 | 0 | 131.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.082048 |
| 0.012678 | ... | ... | 126.2 | 0 | 126.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.081585 |
| 0.012178 | ... | ... | 121.2 | 0 | 121.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.081094 |
| 0.011678 | ... | ... | 116.2 | 0 | 116.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.080586 |
| 0.011179 | ... | ... | 111.2 | 0 | 111.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.080055 |
| 0.010679 | ... | ... | 106.2 | 0 | 106.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.079487 |
| 0.01018 | ... | ... | 101.2 | 0 | 101.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.078896 |
| 0.009181 | ... | ... | 91.2 | 0 | 91.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.07762 |
| 0.008182 | ... | ... | 81.2 | 0 | 81.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.076195 |
| 0.007682 | ... | ... | 76.2 | 0 | 76.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.075409 |
| 0.007183 | ... | ... | 71.2 | 0 | 71.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.074583 |
| 0.006683 | ... | ... | 66.2 | 0 | 66.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.073689 |
| 0.006184 | ... | ... | 61.2 | 0 | 61.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.072726 |
| 0.005684 | ... | ... | 56.2 | 0 | 56.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.07169 |
| 0.005185 | ... | ... | 51.2 | 0 | 51.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.070556 |
| 0.004685 | ... | ... | 46.2 | 0 | 46.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.069321 |
| 0.004186 | ... | ... | 41.2 | 0 | 41.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.067934 |
| 0.003686 | ... | ... | 36.2 | 0 | 36.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.066393 |
| 0.003187 | ... | ... | 31.2 | 0 | 31.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.064635 |
| 0.002687 | ... | ... | 26.2 | 0 | 26.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.062591 |
| 0.002188 | ... | ... | 21.2 | 0 | 21.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.060155 |
| 0.001788 | ... | ... | 17.2 | 0 | 17.2 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.057791 |
| 0.001688 | ... | ... | 16.2 | 0 | 16.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.057116 |
| 0.001588 | ... | ... | 15.2 | 0 | 15.2 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.056416 |
| 0.001489 | ... | ... | 14.2 | 0 | 14.2 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.055664 |
| 0.001389 | ... | ... | 13.2 | 0 | 13.2 | 28800 | 0.1 | 0 | 0.1 | ... | ... | -0.054866 |
| 0.001289 | ... | ... | 12.2 | 0 | 12.2 | 28900 | 0.1 | 0 | 0.1 | ... | ... | -0.054015 |
| 0.001189 | ... | ... | 11.2 | 0 | 11.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.053096 |
| 0.001089 | ... | ... | 10.2 | 0 | 10.2 | 29100 | 0.1 | 0 | 0.1 | ... | ... | -0.052106 |
| 0.000989 | ... | ... | 9.2 | 0 | 9.2 | 29200 | 0.1 | 0 | 0.1 | ... | ... | -0.051028 |
| 0.000889 | ... | ... | 8.2 | 0 | 8.2 | 29300 | 0.1 | 0 | 0.1 | ... | ... | -0.084787 |
| 0.000789 | ... | ... | 7.3 | 0 | 7.3 | 29400 | 0.2 | 0 | 0.2 | ... | ... | -0.111297 |
| 0.000689 | ... | ... | 6.3 | 0 | 6.3 | 29500 | 0.2 | 0 | 0.2 | ... | ... | -0.132312 |
| 0.000589 | ... | ... | 5.4 | 0 | 5.4 | 29600 | 0.3 | 0 | 0.3 | ... | ... | -0.148399 |
| 0.00049 | ... | ... | 4.5 | 0 | 4.5 | 29700 | 0.4 | 0 | 0.4 | ... | ... | -0.177631 |
| 0.00039 | ... | ... | 3.7 | 0 | 3.7 | 29800 | 0.6 | 0 | 0.6 | ... | ... | -0.23909 |
| -0.038246 | ... | ... | 3 | 0 | 3 | 29900 | 0.9 | 0 | 0.9 | ... | ... | -0.276143 |
| -0.144162 | ... | ... | 2.3 | 0 | 2.3 | 30000 | 1.2 | 0 | 1.2 | ... | ... | -0.311616 |
| -0.199552 | ... | ... | 1.8 | 0 | 1.8 | 30100 | 1.7 | 0 | 1.7 | ... | ... | -0.339477 |
| -0.224669 | ... | ... | 1.3 | 0 | 1.3 | 30200 | 2.2 | 0 | 2.2 | ... | ... | -0.357983 |
| -0.22784 | ... | ... | 1 | 0 | 1 | 30300 | 2.9 | 0 | 2.9 | ... | ... | -0.368945 |
| -0.218581 | ... | ... | 0.7 | 0 | 0.7 | 30400 | 3.6 | 0 | 3.6 | ... | ... | -0.377053 |
| -0.196261 | ... | ... | 0.5 | 0 | 0.5 | 30500 | 4.4 | 0 | 4.4 | ... | ... | -0.378748 |
| -0.18422 | ... | ... | 0.4 | 0 | 0.4 | 30600 | 5.3 | 0 | 5.3 | ... | ... | -0.389881 |
| -0.161544 | ... | ... | 0.3 | 0 | 0.3 | 30700 | 6.2 | 0 | 6.2 | ... | ... | -0.393394 |
| -0.127808 | ... | ... | 0.2 | 0 | 0.2 | 30800 | 7.1 | 0 | 7.1 | ... | ... | -0.390349 |
| -0.108185 | ... | ... | 0.2 | 0 | 0.2 | 30900 | 8.1 | 0 | 8.1 | ... | ... | -0.395696 |
| -0.112031 | ... | ... | 0.2 | 0 | 0.2 | 31000 | 9 | 0 | 9 | ... | ... | -0.397724 |
| -0.085249 | ... | ... | 0.1 | 0 | 0.1 | 31100 | 10 | 0 | 10 | ... | ... | -0.412641 |
| -0.087433 | ... | ... | 0.1 | 0 | 0.1 | 31200 | 11 | 0 | 11 | ... | ... | -0.426401 |
| -0.089429 | ... | ... | 0.1 | 0 | 0.1 | 31300 | 12 | 0 | 12 | ... | ... | -0.439174 |
| -0.09127 | ... | ... | 0.1 | 0 | 0.1 | 31400 | 13 | 0 | 13 | ... | ... | -0.451093 |
| -0.092975 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 14 | 0 | 14 | ... | ... | -0.444334 |
| -0.055028 | ... | ... | 0.1 | 0 | 0.1 | 31600 | 15 | 0 | 15 | ... | ... | -0.454429 |
| -0.055819 | ... | ... | 0.1 | 0 | 0.1 | 31700 | 16 | 0 | 16 | ... | ... | -0.463967 |
| -0.05656 | ... | ... | 0.1 | 0 | 0.1 | 31800 | 17 | 0 | 17 | ... | ... | -0.473025 |
| -0.057253 | ... | ... | 0.1 | 0 | 0.1 | 31900 | 18 | 0 | 18 | ... | ... | -0.481642 |
| -0.057923 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 19 | 0 | 19 | ... | ... | -0.489867 |
| -0.058546 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 20 | 0 | 20 | ... | ... | -0.497735 |
| -0.059139 | ... | ... | 0.1 | 0 | 0.1 | 32200 | 21 | 0 | 21 | ... | ... | -0.505278 |
| -0.059718 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 22 | 0 | 22 | ... | ... | -0.512521 |
| -0.060263 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 23 | 0 | 23 | ... | ... | -0.51949 |
| -0.060781 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 24 | 0 | 24 | ... | ... | -0.526212 |
| -0.061283 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 25 | 0 | 25 | ... | ... | -0.532695 |
| -0.061774 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 26 | 0 | 26 | ... | ... | -0.538959 |
| -0.062235 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 27 | 0 | 27 | ... | ... | -0.545025 |
| -0.06268 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 28 | 0 | 28 | ... | ... | -0.550908 |
| -0.063111 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 29 | 0 | 29 | ... | ... | -0.556607 |
| -0.063536 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 30 | 0 | 30 | ... | ... | -0.562139 |
| -0.063942 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 31 | 0 | 31 | ... | ... | -0.56752 |
| -0.064332 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 32 | 0 | 32 | ... | ... | -0.57276 |
| -0.064712 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 33 | 0 | 33 | ... | ... | -0.577857 |
| -0.065081 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 34 | 0 | 34 | ... | ... | -0.58282 |
| -0.065441 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 35 | 0 | 35 | ... | ... | -0.587659 |
| -0.066786 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 39 | 0 | 39 | ... | ... | -0.605926 |
| -0.068287 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 44 | 0 | 44 | ... | ... | -0.626627 |
| -0.069634 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 49 | 0 | 49 | ... | ... | -0.645402 |
| -0.070851 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 54 | 0 | 54 | ... | ... | -0.662611 |
| -0.071958 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 59 | 0 | 59 | ... | ... | -0.678509 |
| -0.072986 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 64 | 0 | 64 | ... | ... | -0.693303 |
| -0.073932 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 69 | 0 | 69 | ... | ... | -0.707143 |
| -0.07481 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 74 | 0 | 74 | ... | ... | -0.720164 |
| -0.075644 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 79 | 0 | 79 | ... | ... | -0.73246 |
| -0.076416 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 84 | 0 | 84 | ... | ... | -0.744119 |
| -0.07715 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 89 | 0 | 89 | ... | ... | -0.755213 |
| -0.077842 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 94 | 0 | 94 | ... | ... | -0.765795 |
| -0.0785 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 99 | 0 | 99 | ... | ... | -0.775921 |
| -0.07972 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 109 | 0 | 109 | ... | ... | -0.794966 |
| -0.08084 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 119 | 0 | 119 | ... | ... | -0.812629 |
| -0.081866 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 129 | 0 | 129 | ... | ... | -0.82912 |
| -0.082812 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 139 | 0 | 139 | ... | ... | -0.844612 |
| -0.083703 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 149 | 0 | 149 | ... | ... | -0.85924 |
| -0.08453 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 159 | 0 | 159 | ... | ... | -0.873108 |
| -0.085311 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 168.9 | 0 | 168.9 | ... | ... | -0.84702 |
| -0.086034 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 178.9 | 0 | 178.9 | ... | ... | -0.859088 |
| -0.086734 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 188.9 | 0 | 188.9 | ... | ... | -0.870665 |
| -0.087395 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 198.9 | 0 | 198.9 | ... | ... | -0.881788 |
| -0.088011 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 208.9 | 0 | 208.9 | ... | ... | -0.892506 |
| -0.088604 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 218.9 | 0 | 218.9 | ... | ... | -0.902865 |
| -0.089179 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 228.9 | 0 | 228.9 | ... | ... | -0.912871 |
| -0.089718 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 238.9 | 0 | 238.9 | ... | ... | -0.922577 |
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.