Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.173356 | ... | ... | 263.4 | 0 | 263.4 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.015609 |
| -0.173269 | ... | ... | 259.4 | 0 | 259.4 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.015613 |
| -0.154241 | ... | ... | 172.4 | 0 | 172.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.015028 |
| -0.152654 | ... | ... | 167.4 | 0 | 167.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.014969 |
| -0.151033 | ... | ... | 162.4 | 0 | 162.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.014907 |
| -0.149379 | ... | ... | 157.4 | 0 | 157.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.014842 |
| -0.14769 | ... | ... | 152.4 | 0 | 152.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.014775 |
| -0.145968 | ... | ... | 147.4 | 0 | 147.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.014705 |
| -0.144212 | ... | ... | 142.4 | 0 | 142.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.014631 |
| -0.142421 | ... | ... | 137.4 | 0 | 137.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.014555 |
| -0.140595 | ... | ... | 132.4 | 0 | 132.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.014475 |
| -0.138732 | ... | ... | 127.4 | 0 | 127.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.014392 |
| -0.136831 | ... | ... | 122.4 | 0 | 122.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.014305 |
| -0.134889 | ... | ... | 117.4 | 0 | 117.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.014215 |
| -0.130876 | ... | ... | 107.4 | 0 | 107.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.014019 |
| -0.126668 | ... | ... | 97.4 | 0 | 97.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.013804 |
| -0.124481 | ... | ... | 92.4 | 0 | 92.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.013688 |
| -0.122231 | ... | ... | 87.4 | 0 | 87.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.024083 |
| -0.125624 | ... | ... | 82.5 | 0 | 82.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.02383 |
| -0.123142 | ... | ... | 77.5 | 0 | 77.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.023562 |
| -0.126011 | ... | ... | 72.5 | 0 | 72.5 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.032338 |
| -0.123232 | ... | ... | 67.5 | 0 | 67.5 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.031891 |
| -0.125476 | ... | ... | 62.6 | 0 | 62.6 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.039512 |
| -0.122303 | ... | ... | 57.6 | 0 | 57.6 | 26000 | 0.3 | 0 | 0.3 | ... | ... | -0.046297 |
| -0.123774 | ... | ... | 52.6 | 0 | 52.6 | 26500 | 0.3 | 0 | 0.3 | ... | ... | -0.045388 |
| -0.124673 | ... | ... | 47.7 | 0 | 47.7 | 27000 | 0.3 | 0 | 0.3 | ... | ... | -0.051138 |
| -0.124915 | ... | ... | 42.7 | 0 | 42.7 | 27500 | 0.4 | 0 | 0.4 | ... | ... | -0.056091 |
| -0.124011 | ... | ... | 41.7 | 0 | 41.7 | 27600 | 0.4 | 0 | 0.4 | ... | ... | -0.061741 |
| -0.126388 | ... | ... | 39.8 | 0 | 39.8 | 27800 | 0.4 | 0 | 0.4 | ... | ... | -0.060997 |
| -0.124392 | ... | ... | 37.8 | 0 | 37.8 | 28000 | 0.4 | 0 | 0.4 | ... | ... | -0.060217 |
| -0.127434 | ... | ... | 36.8 | 0 | 36.8 | 28100 | 0.5 | 0 | 0.5 | ... | ... | -0.065356 |
| -0.126348 | ... | ... | 35.8 | 0 | 35.8 | 28200 | 0.5 | 0 | 0.5 | ... | ... | -0.064895 |
| -0.125239 | ... | ... | 34.8 | 0 | 34.8 | 28300 | 0.5 | 0 | 0.5 | ... | ... | -0.064422 |
| -0.12801 | ... | ... | 33.9 | 0 | 33.9 | 28400 | 0.5 | 0 | 0.5 | ... | ... | -0.063936 |
| -0.126812 | ... | ... | 32.9 | 0 | 32.9 | 28500 | 0.5 | 0 | 0.5 | ... | ... | -0.068614 |
| -0.125585 | ... | ... | 31.9 | 0 | 31.9 | 28600 | 0.5 | 0 | 0.5 | ... | ... | -0.06805 |
| -0.124331 | ... | ... | 30.9 | 0 | 30.9 | 28700 | 0.5 | 0 | 0.5 | ... | ... | -0.067471 |
| -0.126733 | ... | ... | 29.9 | 0 | 29.9 | 28800 | 0.6 | 0 | 0.6 | ... | ... | -0.071742 |
| -0.125368 | ... | ... | 28.9 | 0 | 28.9 | 28900 | 0.6 | 0 | 0.6 | ... | ... | -0.071073 |
| -0.127524 | ... | ... | 28 | 0 | 28 | 29000 | 0.6 | 0 | 0.6 | ... | ... | -0.070383 |
| -0.126037 | ... | ... | 27 | 0 | 27 | 29100 | 0.6 | 0 | 0.6 | ... | ... | -0.074239 |
| -0.127928 | ... | ... | 26 | 0 | 26 | 29200 | 0.7 | 0 | 0.7 | ... | ... | -0.077836 |
| -0.126306 | ... | ... | 25 | 0 | 25 | 29300 | 0.7 | 0 | 0.7 | ... | ... | -0.076953 |
| -0.127912 | ... | ... | 24.1 | 0 | 24.1 | 29400 | 0.7 | 0 | 0.7 | ... | ... | -0.080206 |
| -0.129325 | ... | ... | 23.1 | 0 | 23.1 | 29500 | 0.8 | 0 | 0.8 | ... | ... | -0.083204 |
| -0.130538 | ... | ... | 22.2 | 0 | 22.2 | 29600 | 0.8 | 0 | 0.8 | ... | ... | -0.08595 |
| -0.131543 | ... | ... | 21.2 | 0 | 21.2 | 29700 | 0.9 | 0 | 0.9 | ... | ... | -0.088443 |
| -0.132334 | ... | ... | 20.3 | 0 | 20.3 | 29800 | 0.9 | 0 | 0.9 | ... | ... | -0.090681 |
| -0.135717 | ... | ... | 19.4 | 0 | 19.4 | 29900 | 1 | 0 | 1 | ... | ... | -0.092659 |
| -0.135965 | ... | ... | 18.4 | 0 | 18.4 | 30000 | 1.1 | 0 | 1.1 | 1.1 | 1.1 | -0.097631 |
| -0.138594 | ... | ... | 17.5 | 0 | 17.5 | 30100 | 1.2 | 0 | 1.2 | ... | ... | -0.102038 |
| -0.140778 | ... | ... | 16.6 | 0 | 16.6 | 30200 | 1.3 | 0 | 1.3 | ... | ... | -0.105891 |
| -0.144913 | ... | ... | 15.8 | 0 | 15.8 | 30300 | 1.4 | 0 | 1.4 | ... | ... | -0.109194 |
| -0.148376 | ... | ... | 14.9 | 0 | 14.9 | 30400 | 1.5 | 0 | 1.5 | ... | ... | -0.114561 |
| -0.151161 | ... | ... | 14.1 | 0 | 14.1 | 30500 | 1.7 | 0 | 1.7 | ... | ... | -0.121531 |
| -0.155347 | ... | ... | 13.3 | 0 | 13.3 | 30600 | 1.9 | 0 | 1.9 | ... | ... | -0.125097 |
| -0.158642 | ... | ... | 12.5 | 0 | 12.5 | 30700 | 2.1 | 0 | 2.1 | ... | ... | -0.132167 |
| -0.162933 | ... | ... | 11.7 | 0 | 11.7 | 30800 | 2.3 | 0 | 2.3 | ... | ... | -0.135899 |
| -0.166148 | ... | ... | 11 | 0 | 11 | 30900 | 2.6 | 0 | 2.6 | ... | ... | -0.142401 |
| -0.17001 | ... | ... | 10.3 | 0 | 10.3 | 31000 | 2.9 | 0 | 2.9 | ... | ... | -0.145639 |
| -0.172643 | ... | ... | 9.6 | 0 | 9.6 | 31100 | 3.2 | 0 | 3.2 | ... | ... | -0.149348 |
| -0.175641 | ... | ... | 8.9 | 0 | 8.9 | 31200 | 3.5 | 0 | 3.5 | ... | ... | -0.153277 |
| -0.17729 | ... | ... | 8.3 | 0 | 8.3 | 31300 | 3.9 | 0 | 3.9 | ... | ... | -0.155659 |
| -0.177583 | ... | ... | 7.6 | 0 | 7.6 | 31400 | 4.5 | 0.3 | 4.3 | 4.5 | 4.5 | -0.165616 |
| -0.179454 | ... | ... | 7.1 | 0 | 7.1 | 31500 | 4.7 | 0 | 4.7 | ... | ... | -0.158754 |
| -0.179825 | ... | ... | 6.5 | 0 | 6.5 | 31600 | 5.1 | 0 | 5.1 | ... | ... | -0.159308 |
| -0.178689 | ... | ... | 6 | 0 | 6 | 31700 | 5.6 | 0 | 5.6 | ... | ... | -0.158159 |
| -0.177488 | ... | ... | 5.5 | 0 | 5.5 | 31800 | 6.1 | 0 | 6.1 | ... | ... | -0.156748 |
| -0.176232 | ... | ... | 5 | 0 | 5 | 31900 | 6.6 | 0 | 6.6 | ... | ... | -0.155082 |
| -0.171909 | 4.5 | 4.4 | 4.6 | -0.1 | 4.5 | 32000 | 6.8 | -0.4 | 7.2 | 6.8 | 6.8 | -0.140756 |
| -0.172251 | ... | ... | 4.2 | 0 | 4.2 | 32100 | 7.8 | 0 | 7.8 | ... | ... | -0.149709 |
| -0.169671 | ... | ... | 3.9 | 0 | 3.9 | 32200 | 8.4 | 0 | 8.4 | ... | ... | -0.144469 |
| -0.165695 | ... | ... | 3.5 | 0 | 3.5 | 32300 | 9.1 | 0 | 9.1 | ... | ... | -0.141006 |
| -0.162084 | ... | ... | 3.2 | 0 | 3.2 | 32400 | 9.8 | 0 | 9.8 | ... | ... | -0.134175 |
| -0.157183 | ... | ... | 2.9 | 0 | 2.9 | 32500 | 10.5 | 0 | 10.5 | ... | ... | -0.129621 |
| -0.152946 | ... | ... | 2.7 | 0 | 2.7 | 32600 | 11.3 | 0 | 11.3 | ... | ... | -0.123734 |
| -0.147562 | ... | ... | 2.4 | 0 | 2.4 | 32700 | 12 | 0 | 12 | ... | ... | -0.11646 |
| -0.143221 | ... | ... | 2.2 | 0 | 2.2 | 32800 | 12.8 | 0 | 12.8 | ... | ... | -0.110206 |
| -0.137919 | ... | ... | 2 | 0 | 2 | 32900 | 13.6 | 0 | 13.6 | ... | ... | -0.102749 |
| -0.134108 | ... | ... | 1.9 | 0 | 1.9 | 33000 | 14.4 | 0 | 14.4 | ... | ... | -0.093995 |
| -0.126953 | ... | ... | 1.7 | 0 | 1.7 | 33100 | 15.3 | 0 | 15.3 | ... | ... | -0.086976 |
| -0.124276 | ... | ... | 1.6 | 0 | 1.6 | 33200 | 16.1 | 0 | 16.1 | ... | ... | -0.078907 |
| -0.118225 | ... | ... | 1.4 | 0 | 1.4 | 33300 | 17 | 0 | 17 | ... | ... | -0.073353 |
| -0.114438 | ... | ... | 1.3 | 0 | 1.3 | 33400 | 17.9 | 0 | 17.9 | ... | ... | -0.063153 |
| -0.110154 | ... | ... | 1.2 | 0 | 1.2 | 33500 | 18.8 | 0 | 18.8 | ... | ... | -0.05583 |
| -0.105367 | ... | ... | 1.1 | 0 | 1.1 | 33600 | 19.7 | 0 | 19.7 | ... | ... | -0.047594 |
| -0.100062 | ... | ... | 1 | 0 | 1 | 33700 | 20.6 | 0 | 20.6 | ... | ... | -0.04341 |
| -0.097891 | ... | ... | 1 | 0 | 1 | 33800 | 21.5 | 0 | 21.5 | ... | ... | -0.033344 |
| -0.088918 | ... | ... | 0.8 | 0 | 0.8 | 34000 | 23.4 | 0 | 23.4 | ... | ... | -0.021938 |
| -0.076192 | ... | ... | 0.6 | 0 | 0.6 | 34500 | 28.2 | 0 | 28.2 | ... | ... | 0.002902 |
| -0.064234 | ... | ... | 0.5 | 0 | 0.5 | 35000 | 33.1 | 0 | 33.1 | ... | ... | 0.003415 |
| -0.06085 | ... | ... | 0.4 | 0 | 0.4 | 35500 | 38 | 0 | 38 | ... | ... | 0.003928 |
| -0.056595 | ... | ... | 0.4 | 0 | 0.4 | 36000 | 42.9 | 0 | 42.9 | ... | ... | 0.004441 |
| -0.051535 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 47.8 | 0 | 47.8 | ... | ... | 0.004954 |
| -0.045697 | ... | ... | 0.3 | 0 | 0.3 | 37000 | 52.8 | 0 | 52.8 | ... | ... | 0.005466 |
| -0.039065 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 57.8 | 0 | 57.8 | ... | ... | 0.005979 |
| -0.031576 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 62.7 | 0 | 62.7 | ... | ... | 0.006492 |
| -0.032489 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 72.7 | 0 | 72.7 | ... | ... | 0.007518 |
| -0.023926 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 82.7 | 0 | 82.7 | ... | ... | 0.008543 |
| -0.024412 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 92.6 | 0 | 92.6 | ... | ... | 0.009569 |
| -0.024853 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 102.6 | 0 | 102.6 | ... | ... | 0.010594 |
| -0.02525 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 112.6 | 0 | 112.6 | ... | ... | 0.01162 |
| -0.014357 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 122.6 | 0 | 122.6 | ... | ... | 0.012646 |
| -0.014529 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 132.6 | 0 | 132.6 | ... | ... | 0.013671 |
| -0.014693 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 142.6 | 0 | 142.6 | ... | ... | 0.014697 |
| -0.014843 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 152.6 | 0 | 152.6 | ... | ... | 0.015723 |
| -0.014984 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 162.6 | 0 | 162.6 | ... | ... | 0.016748 |
| -0.015117 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 172.6 | 0 | 172.6 | ... | ... | 0.017774 |
| -0.015243 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 182.6 | 0 | 182.6 | ... | ... | 0.018799 |
| -0.015363 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 192.6 | 0 | 192.6 | ... | ... | 0.019825 |
| -0.015475 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 202.6 | 0 | 202.6 | ... | ... | 0.020851 |
| -0.015582 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 212.6 | 0 | 212.6 | ... | ... | 0.021876 |
| -0.015685 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 222.6 | 0 | 222.6 | ... | ... | 0.022902 |
| -0.015784 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 232.6 | 0 | 232.6 | ... | ... | 0.023927 |
| -0.015877 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 242.6 | 0 | 242.6 | ... | ... | 0.024953 |
| -0.015967 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 252.6 | 0 | 252.6 | ... | ... | 0.025979 |
| -0.016055 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 262.6 | 0 | 262.6 | ... | ... | 0.027004 |
| -0.016138 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 272.6 | 0 | 272.6 | ... | ... | 0.02803 |
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.