Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.017424 | ... | ... | 173.7 | 0 | 173.7 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.010237 |
| 0.016924 | ... | ... | 168.7 | 0 | 168.7 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.010198 |
| 0.016424 | ... | ... | 163.7 | 0 | 163.7 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.010157 |
| 0.015924 | ... | ... | 158.7 | 0 | 158.7 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.010113 |
| 0.015424 | ... | ... | 153.7 | 0 | 153.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.010068 |
| 0.014923 | ... | ... | 148.7 | 0 | 148.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.010022 |
| 0.014423 | ... | ... | 143.7 | 0 | 143.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.009973 |
| 0.013923 | ... | ... | 138.7 | 0 | 138.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.009921 |
| 0.013423 | ... | ... | 133.7 | 0 | 133.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.009869 |
| 0.012923 | ... | ... | 128.7 | 0 | 128.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.009813 |
| 0.012423 | ... | ... | 123.7 | 0 | 123.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.009755 |
| 0.011923 | ... | ... | 118.7 | 0 | 118.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.009695 |
| 0.010923 | ... | ... | 108.7 | 0 | 108.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.009565 |
| 0.009922 | ... | ... | 98.7 | 0 | 98.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.009423 |
| 0.009422 | ... | ... | 93.7 | 0 | 93.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.009345 |
| 0.008922 | ... | ... | 88.7 | 0 | 88.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.009264 |
| 0.008422 | ... | ... | 83.7 | 0 | 83.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.009179 |
| 0.007922 | ... | ... | 78.7 | 0 | 78.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009087 |
| 0.007422 | ... | ... | 73.7 | 0 | 73.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.00899 |
| 0.006922 | ... | ... | 68.7 | 0 | 68.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.008886 |
| 0.006421 | ... | ... | 63.7 | 0 | 63.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.015506 |
| 0.005921 | ... | ... | 58.8 | 0 | 58.8 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.015274 |
| 0.005421 | ... | ... | 53.8 | 0 | 53.8 | 26500 | 0.2 | 0 | 0.2 | ... | ... | -0.020808 |
| 0.004921 | ... | ... | 48.8 | 0 | 48.8 | 27000 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.020406 |
| 0.004421 | ... | ... | 43.9 | 0 | 43.9 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.025044 |
| 0.003921 | ... | ... | 38.9 | 0 | 38.9 | 28000 | 0.3 | 0 | 0.3 | ... | ... | -0.033395 |
| 0.003421 | ... | ... | 34 | 0 | 34 | 28500 | 0.4 | 0 | 0.4 | ... | ... | -0.036367 |
| -0.007431 | ... | ... | 29.2 | 0 | 29.2 | 29000 | 0.6 | 0 | 0.6 | ... | ... | -0.048981 |
| -0.028108 | ... | ... | 24.5 | 0 | 24.5 | 29500 | 0.8 | 0 | 0.8 | ... | ... | -0.061078 |
| -0.034686 | ... | ... | 23.6 | 0 | 23.6 | 29600 | 0.9 | 0 | 0.9 | ... | ... | -0.065634 |
| -0.05513 | ... | ... | 20 | 0 | 20 | 30000 | 1.3 | -0.1 | 1.3 | 1.3 | 1.3 | -0.078138 |
| -0.072151 | ... | ... | 17.4 | 0 | 17.4 | 30300 | 1.8 | 0 | 1.8 | ... | ... | -0.093413 |
| -0.078529 | ... | ... | 16.6 | 0 | 16.6 | 30400 | 2 | 0 | 2 | ... | ... | -0.098548 |
| -0.084129 | ... | ... | 15.8 | 0 | 15.8 | 30500 | 2.1 | 0 | 2.1 | ... | ... | -0.101414 |
| -0.089007 | ... | ... | 15 | 0 | 15 | 30600 | 2.4 | 0 | 2.4 | ... | ... | -0.106942 |
| -0.094777 | ... | ... | 14.3 | 0 | 14.3 | 30700 | 2.6 | 0 | 2.6 | ... | ... | -0.111714 |
| -0.099712 | ... | ... | 13.5 | 0 | 13.5 | 30800 | 2.9 | 0 | 2.9 | ... | ... | -0.115766 |
| -0.105247 | ... | ... | 12.8 | 0 | 12.8 | 30900 | 3.1 | 0 | 3.1 | ... | ... | -0.119121 |
| -0.096451 | 11.6 | 11.6 | 12.1 | -0.5 | 11.6 | 31000 | 3.2 | -0.2 | 3.4 | 3.2 | 3.2 | -0.117972 |
| -0.114882 | ... | ... | 11.5 | 0 | 11.5 | 31100 | 3.8 | 0 | 3.8 | ... | ... | -0.127425 |
| -0.11894 | ... | ... | 10.8 | 0 | 10.8 | 31200 | 4.2 | 0.1 | 4.1 | 4.2 | 4.2 | -0.132083 |
| -0.122089 | ... | ... | 10.2 | 0 | 10.2 | 31300 | 4.5 | 0 | 4.5 | ... | ... | -0.134711 |
| -0.126536 | ... | ... | 9.6 | 0 | 9.6 | 31400 | 4.9 | 0 | 4.9 | ... | ... | -0.137605 |
| -0.128917 | ... | ... | 9 | 0 | 9 | 31500 | 5.3 | 0 | 5.3 | ... | ... | -0.139637 |
| -0.132444 | ... | ... | 8.5 | 0 | 8.5 | 31600 | 5.8 | 0 | 5.8 | ... | ... | -0.142869 |
| -0.133976 | ... | ... | 8 | 0 | 8 | 31700 | 6.3 | 0 | 6.3 | ... | ... | -0.144182 |
| -0.135583 | ... | ... | 7.5 | 0 | 7.5 | 31800 | 6.8 | 0 | 6.8 | ... | ... | -0.145631 |
| -0.137251 | ... | ... | 7 | 0 | 7 | 31900 | 7.3 | 0 | 7.3 | ... | ... | -0.147204 |
| -0.137997 | ... | ... | 6.6 | 0 | 6.6 | 32000 | 8.1 | 0.3 | 7.9 | 8.1 | 8.1 | -0.152898 |
| -0.137837 | ... | ... | 6.1 | 0 | 6.1 | 32100 | 8.4 | 0 | 8.4 | ... | ... | -0.147788 |
| -0.137795 | ... | ... | 5.7 | 0 | 5.7 | 32200 | 9 | 0 | 9 | ... | ... | -0.147835 |
| -0.136886 | ... | ... | 5.3 | 0 | 5.3 | 32300 | 9.6 | 0 | 9.6 | ... | ... | -0.147075 |
| -0.136177 | ... | ... | 5 | 0 | 5 | 32400 | 10.3 | 0 | 10.3 | ... | ... | -0.146569 |
| -0.134657 | ... | ... | 4.6 | 0 | 4.6 | 32500 | 10.9 | 0 | 10.9 | ... | ... | -0.145311 |
| -0.133461 | ... | ... | 4.3 | 0 | 4.3 | 32600 | 11.6 | 0 | 11.6 | ... | ... | -0.143304 |
| -0.131529 | ... | ... | 4 | 0 | 4 | 32700 | 12.3 | 0 | 12.3 | ... | ... | -0.141698 |
| -0.128859 | ... | ... | 3.7 | 0 | 3.7 | 32800 | 13 | 0 | 13 | ... | ... | -0.140606 |
| -0.126721 | ... | ... | 3.5 | 0 | 3.5 | 32900 | 13.7 | 0 | 13.7 | ... | ... | -0.137681 |
| -0.123937 | ... | ... | 3.2 | 0 | 3.2 | 33000 | 14.5 | 0 | 14.5 | ... | ... | -0.135357 |
| -0.120498 | ... | ... | 3 | 0 | 3 | 33100 | 15.3 | 0 | 15.3 | ... | ... | -0.133778 |
| -0.117855 | ... | ... | 2.8 | 0 | 2.8 | 33200 | 16.1 | 0 | 16.1 | ... | ... | -0.131708 |
| -0.114669 | ... | ... | 2.6 | 0 | 2.6 | 33300 | 16.9 | 0 | 16.9 | ... | ... | -0.129151 |
| -0.112529 | ... | ... | 2.4 | 0 | 2.4 | 33400 | 17.7 | 0 | 17.7 | ... | ... | -0.126108 |
| -0.108309 | ... | ... | 2.2 | 0 | 2.2 | 33500 | 18.5 | 0 | 18.5 | ... | ... | -0.124138 |
| -0.105267 | ... | ... | 2.1 | 0 | 2.1 | 33600 | 19.4 | 0 | 19.4 | ... | ... | -0.121799 |
| -0.092946 | ... | ... | 1.6 | 0 | 1.6 | 34000 | 22.8 | 0 | 22.8 | ... | ... | -0.110634 |
| -0.080532 | ... | ... | 1.2 | 0 | 1.2 | 34500 | 27.4 | 0 | 27.4 | ... | ... | -0.101745 |
| -0.068264 | ... | ... | 0.9 | 0 | 0.9 | 35000 | 32.1 | 0 | 32.1 | ... | ... | -0.093255 |
| -0.055088 | 0.6 | 0.6 | 0.7 | -0.1 | 0.6 | 35500 | 36.9 | 0 | 36.9 | ... | ... | -0.084343 |
| -0.049703 | ... | ... | 0.5 | 0 | 0.5 | 36000 | 41.8 | 0 | 41.8 | ... | ... | -0.081994 |
| -0.043166 | ... | ... | 0.4 | 0 | 0.4 | 36500 | 46.7 | 0 | 46.7 | ... | ... | -0.078786 |
| -0.039913 | ... | ... | 0.4 | 0 | 0.4 | 37000 | 51.6 | 0 | 51.6 | ... | ... | -0.074804 |
| -0.036173 | ... | ... | 0.3 | 0 | 0.3 | 37500 | 56.5 | 0 | 56.5 | ... | ... | -0.073647 |
| -0.021295 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 38000 | 61.5 | 0 | 61.5 | ... | ... | -0.072166 |
| -0.027221 | ... | ... | 0.2 | 0 | 0.2 | 38500 | 66.4 | 0 | 66.4 | ... | ... | -0.070395 |
| -0.027627 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 71.4 | 0 | 71.4 | ... | ... | -0.072248 |
| -0.028007 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 76.4 | 0 | 76.4 | ... | ... | -0.070102 |
| -0.0225 | ... | ... | 0.2 | 0 | 0.2 | 40000 | 81.4 | 0 | 81.4 | ... | ... | -0.071803 |
| -0.016516 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 41000 | 91.4 | 0 | 91.4 | ... | ... | -0.075102 |
| -0.016823 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 101.3 | 0 | 101.3 | ... | ... | -0.074033 |
| -0.017099 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 111.3 | 0 | 111.3 | ... | ... | -0.077055 |
| -0.017355 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 121.3 | 0 | 121.3 | ... | ... | -0.080011 |
| -0.009849 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 131.3 | 0 | 131.3 | ... | ... | -0.082912 |
| -0.009961 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 141.3 | 0 | 141.3 | ... | ... | -0.085768 |
| -0.010066 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 151.3 | 0 | 151.3 | ... | ... | -0.088584 |
| -0.010163 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 161.3 | 0 | 161.3 | ... | ... | -0.091366 |
| -0.010255 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 171.3 | 0 | 171.3 | ... | ... | -0.094118 |
| -0.010342 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 181.3 | 0 | 181.3 | ... | ... | -0.096845 |
| -0.010424 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 191.3 | 0 | 191.3 | ... | ... | -0.099548 |
| -0.010502 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 201.3 | 0 | 201.3 | ... | ... | -0.102231 |
| -0.010575 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 211.3 | 0 | 211.3 | ... | ... | -0.104894 |
| -0.010646 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 221.3 | 0 | 221.3 | ... | ... | -0.107542 |
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.