Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.093736 | ... | ... | 166.2 | 0 | 166.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.012103 |
| -0.092413 | ... | ... | 161.2 | 0 | 161.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.012053 |
| -0.091071 | ... | ... | 156.2 | 0 | 156.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.012 |
| -0.089712 | ... | ... | 151.2 | 0 | 151.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.011946 |
| -0.088335 | ... | ... | 146.2 | 0 | 146.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.011889 |
| -0.086942 | ... | ... | 141.2 | 0 | 141.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.011829 |
| -0.085532 | ... | ... | 136.2 | 0 | 136.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.011767 |
| -0.084104 | ... | ... | 131.2 | 0 | 131.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.011703 |
| -0.08266 | ... | ... | 126.2 | 0 | 126.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011635 |
| -0.081198 | ... | ... | 121.2 | 0 | 121.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.011564 |
| -0.079718 | ... | ... | 116.2 | 0 | 116.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.011491 |
| -0.078219 | ... | ... | 111.2 | 0 | 111.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.011413 |
| -0.07516 | ... | ... | 101.2 | 0 | 101.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.011246 |
| -0.072009 | ... | ... | 91.2 | 0 | 91.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.011061 |
| -0.070394 | ... | ... | 86.2 | 0 | 86.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.010962 |
| -0.068749 | ... | ... | 81.2 | 0 | 81.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.010854 |
| -0.067071 | ... | ... | 76.2 | 0 | 76.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.010741 |
| -0.065354 | ... | ... | 71.2 | 0 | 71.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.01062 |
| -0.068517 | ... | ... | 66.3 | 0 | 66.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.018546 |
| -0.066626 | ... | ... | 61.3 | 0 | 61.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.018276 |
| -0.064668 | ... | ... | 56.3 | 0 | 56.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.017985 |
| -0.06263 | ... | ... | 51.3 | 0 | 51.3 | 26000 | 0.2 | 0 | 0.2 | ... | ... | -0.024455 |
| -0.064918 | ... | ... | 46.3 | 0 | 46.3 | 26500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.030048 |
| -0.066728 | ... | ... | 41.4 | 0 | 41.4 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.029308 |
| -0.064041 | ... | ... | 36.4 | 0 | 36.4 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.028479 |
| -0.064901 | ... | ... | 31.4 | 0 | 31.4 | 28000 | 0.3 | 0 | 0.3 | ... | ... | -0.032691 |
| -0.068407 | ... | ... | 26.5 | 0 | 26.5 | 28500 | 0.4 | 0 | 0.4 | ... | ... | -0.040398 |
| -0.073266 | ... | ... | 21.7 | 0 | 21.7 | 29000 | 0.5 | 0 | 0.5 | ... | ... | -0.049677 |
| -0.085243 | ... | ... | 17 | 0 | 17 | 29500 | 0.9 | 0 | 0.9 | ... | ... | -0.067048 |
| -0.088182 | ... | ... | 16.1 | 0 | 16.1 | 29600 | 1 | 0 | 1 | ... | ... | -0.071036 |
| -0.092888 | ... | ... | 15.3 | 0 | 15.3 | 29700 | 1.1 | 0 | 1.1 | ... | ... | -0.074514 |
| -0.096943 | ... | ... | 14.4 | 0 | 14.4 | 29800 | 1.2 | 0 | 1.2 | ... | ... | -0.079788 |
| -0.100359 | ... | ... | 13.6 | 0 | 13.6 | 29900 | 1.4 | 0 | 1.4 | ... | ... | -0.084285 |
| -0.103143 | ... | ... | 12.7 | 0 | 12.7 | 30000 | 1.6 | 0 | 1.6 | ... | ... | -0.090022 |
| -0.108761 | ... | ... | 12 | 0 | 12 | 30100 | 1.8 | 0 | 1.8 | ... | ... | -0.094771 |
| -0.111721 | ... | ... | 11.2 | 0 | 11.2 | 30200 | 2 | 0 | 2 | ... | ... | -0.100295 |
| -0.115401 | ... | ... | 10.4 | 0 | 10.4 | 30300 | 2.4 | 0.1 | 2.3 | 2.4 | 2.4 | -0.107863 |
| -0.119549 | ... | ... | 9.7 | 0 | 9.7 | 30400 | 2.5 | 0 | 2.5 | ... | ... | -0.107965 |
| -0.122566 | ... | ... | 9 | 0 | 9 | 30500 | 2.9 | 0 | 2.9 | ... | ... | -0.113008 |
| -0.125788 | ... | ... | 8.4 | 0 | 8.4 | 30600 | 3.2 | 0 | 3.2 | ... | ... | -0.115332 |
| -0.129056 | ... | ... | 7.8 | 0 | 7.8 | 30700 | 3.6 | 0 | 3.6 | ... | ... | -0.119016 |
| -0.131027 | ... | ... | 7.2 | 0 | 7.2 | 30800 | 4 | 0 | 4 | ... | ... | -0.121282 |
| -0.131715 | ... | ... | 6.6 | 0 | 6.6 | 30900 | 4.4 | 0 | 4.4 | ... | ... | -0.123364 |
| -0.133487 | ... | ... | 6.1 | 0 | 6.1 | 31000 | 4.9 | 0 | 4.9 | ... | ... | -0.124015 |
| -0.132728 | ... | ... | 5.5 | 0 | 5.5 | 31100 | 5.4 | 0 | 5.4 | ... | ... | -0.124422 |
| -0.133001 | ... | ... | 5.1 | 0 | 5.1 | 31200 | 5.9 | 0 | 5.9 | ... | ... | -0.123388 |
| -0.131945 | ... | ... | 4.6 | 0 | 4.6 | 31300 | 6.4 | 0 | 6.4 | ... | ... | -0.12211 |
| -0.129549 | ... | ... | 4.2 | 0 | 4.2 | 31400 | 7 | 0 | 7 | ... | ... | -0.119388 |
| -0.128357 | ... | ... | 3.8 | 0 | 3.8 | 31500 | 7.6 | 0 | 7.6 | ... | ... | -0.116481 |
| -0.124604 | ... | ... | 3.4 | 0 | 3.4 | 31600 | 8.2 | 0 | 8.2 | ... | ... | -0.113505 |
| -0.122311 | ... | ... | 3.1 | 0 | 3.1 | 31700 | 8.9 | 0 | 8.9 | ... | ... | -0.109176 |
| -0.117403 | ... | ... | 2.8 | 0 | 2.8 | 31800 | 9.6 | 0 | 9.6 | ... | ... | -0.104983 |
| -0.114326 | ... | ... | 2.5 | 0 | 2.5 | 31900 | 10.3 | 0 | 10.3 | ... | ... | -0.10116 |
| -0.110241 | ... | ... | 2.3 | 0 | 2.3 | 32000 | 11 | 0 | 11 | ... | ... | -0.094448 |
| -0.105119 | ... | ... | 2 | 0 | 2 | 32100 | 11.8 | 0 | 11.8 | ... | ... | -0.090121 |
| -0.100821 | ... | ... | 1.8 | 0 | 1.8 | 32200 | 12.6 | 0 | 12.6 | ... | ... | -0.08483 |
| -0.09564 | ... | ... | 1.6 | 0 | 1.6 | 32300 | 13.4 | 0 | 13.4 | ... | ... | -0.078518 |
| -0.091703 | ... | ... | 1.5 | 0 | 1.5 | 32400 | 14.3 | 0 | 14.3 | ... | ... | -0.073509 |
| -0.089366 | 1.4 | 1.4 | 1.3 | 0.1 | 1.4 | 32500 | 15.1 | 0 | 15.1 | ... | ... | -0.067689 |
| -0.084189 | ... | ... | 1.2 | 0 | 1.2 | 32600 | 16 | 0 | 16 | ... | ... | -0.060994 |
| -0.080849 | ... | ... | 1.1 | 0 | 1.1 | 32700 | 16.9 | 0 | 16.9 | ... | ... | -0.056351 |
| -0.077056 | ... | ... | 1 | 0 | 1 | 32800 | 17.8 | 0 | 17.8 | ... | ... | -0.051123 |
| -0.072799 | ... | ... | 0.9 | 0 | 0.9 | 32900 | 18.7 | 0 | 18.7 | ... | ... | -0.048686 |
| -0.071039 | ... | ... | 0.9 | 0 | 0.9 | 33000 | 19.6 | 0 | 19.6 | ... | ... | -0.042395 |
| -0.065971 | ... | ... | 0.8 | 0 | 0.8 | 33100 | 20.6 | 0 | 20.6 | ... | ... | -0.039268 |
| -0.063672 | ... | ... | 0.7 | 0 | 0.7 | 33200 | 21.5 | 0 | 21.5 | ... | ... | -0.031677 |
| -0.061158 | ... | ... | 0.7 | 0 | 0.7 | 33300 | 22.4 | 0 | 22.4 | ... | ... | -0.0277 |
| -0.05843 | ... | ... | 0.6 | 0 | 0.6 | 33400 | 23.4 | 0 | 23.4 | ... | ... | -0.023346 |
| -0.055481 | ... | ... | 0.6 | 0 | 0.6 | 33500 | 24.3 | 0 | 24.3 | ... | ... | -0.018544 |
| -0.052306 | ... | ... | 0.5 | 0 | 0.5 | 33600 | 25.3 | 0 | 25.3 | ... | ... | -0.013175 |
| -0.046055 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 29.2 | 0 | 29.2 | ... | ... | 0.000262 |
| -0.038518 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 34.1 | 0 | 34.1 | ... | ... | 0.003417 |
| -0.029056 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 39 | 0 | 39 | ... | ... | 0.003917 |
| -0.023773 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 43.9 | 0 | 43.9 | ... | ... | 0.004417 |
| -0.024301 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 48.9 | 0 | 48.9 | ... | ... | 0.004916 |
| -0.017889 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 53.9 | 0 | 53.9 | ... | ... | 0.005416 |
| -0.018189 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 58.9 | 0 | 58.9 | ... | ... | 0.005916 |
| -0.018468 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 63.8 | 0 | 63.8 | ... | ... | 0.006415 |
| -0.010583 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 68.8 | 0 | 68.8 | ... | ... | 0.006915 |
| -0.010707 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 73.8 | 0 | 73.8 | ... | ... | 0.007415 |
| -0.010824 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 78.8 | 0 | 78.8 | ... | ... | 0.007914 |
| -0.010933 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 83.8 | 0 | 83.8 | ... | ... | 0.008414 |
| -0.011037 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 88.8 | 0 | 88.8 | ... | ... | 0.008913 |
| -0.011227 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 98.8 | 0 | 98.8 | ... | ... | 0.009913 |
| -0.0114 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 108.8 | 0 | 108.8 | ... | ... | 0.010912 |
| -0.011559 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 118.8 | 0 | 118.8 | ... | ... | 0.011911 |
| -0.011704 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 128.8 | 0 | 128.8 | ... | ... | 0.012911 |
| -0.011838 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 138.8 | 0 | 138.8 | ... | ... | 0.01391 |
| -0.011964 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 148.8 | 0 | 148.8 | ... | ... | 0.014909 |
| -0.012082 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 158.8 | 0 | 158.8 | ... | ... | 0.015908 |
| -0.012192 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 168.8 | 0 | 168.8 | ... | ... | 0.016908 |
| -0.012296 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 178.8 | 0 | 178.8 | ... | ... | 0.017907 |
| -0.012395 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 188.8 | 0 | 188.8 | ... | ... | 0.018906 |
| -0.012489 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 198.8 | 0 | 198.8 | ... | ... | 0.014601 |
| -0.012576 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 208.8 | 0 | 208.8 | ... | ... | 0.01063 |
| -0.012661 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 218.8 | 0 | 218.8 | ... | ... | 0.007021 |
| -0.012743 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 228.8 | 0 | 228.8 | ... | ... | 0.003618 |
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.