Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.015319 | ... | ... | 131.4 | 0 | 131.4 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.017561 |
| 0.014741 | ... | ... | 126.4 | 0 | 126.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.017465 |
| 0.014162 | ... | ... | 121.4 | 0 | 121.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.017363 |
| 0.013583 | ... | ... | 116.4 | 0 | 116.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.017256 |
| 0.013005 | ... | ... | 111.4 | 0 | 111.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.017144 |
| 0.012426 | ... | ... | 106.4 | 0 | 106.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.017025 |
| 0.011848 | ... | ... | 101.4 | 0 | 101.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.0169 |
| 0.011269 | ... | ... | 96.4 | 0 | 96.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.01677 |
| 0.010691 | ... | ... | 91.4 | 0 | 91.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.016632 |
| 0.010112 | ... | ... | 86.4 | 0 | 86.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.016485 |
| 0.009534 | ... | ... | 81.4 | 0 | 81.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.01633 |
| 0.008955 | ... | ... | 76.4 | 0 | 76.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.016163 |
| 0.008377 | ... | ... | 71.4 | 0 | 71.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.015989 |
| 0.007798 | ... | ... | 66.4 | 0 | 66.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.015798 |
| 0.00722 | ... | ... | 61.4 | 0 | 61.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.015595 |
| 0.006641 | ... | ... | 56.4 | 0 | 56.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.015374 |
| 0.006063 | ... | ... | 51.4 | 0 | 51.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.015134 |
| 0.005484 | ... | ... | 46.4 | 0 | 46.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.014872 |
| 0.004906 | ... | ... | 41.4 | 0 | 41.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.014579 |
| 0.004327 | ... | ... | 36.4 | 0 | 36.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.014253 |
| 0.003749 | ... | ... | 31.4 | 0 | 31.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.013882 |
| 0.00317 | ... | ... | 26.5 | 0 | 26.5 | 24500 | 0 | 0 | 0.1 | 0 | 0 | -0.003548 |
| 0.002592 | ... | ... | 21.5 | 0 | 21.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.022444 |
| 0.002013 | ... | ... | 16.6 | 0 | 16.6 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.036101 |
| 0.001898 | ... | ... | 15.6 | 0 | 15.6 | 25600 | 0.2 | 0 | 0.2 | ... | ... | -0.035577 |
| 0.001782 | ... | ... | 14.7 | 0 | 14.7 | 25700 | 0.3 | 0 | 0.3 | ... | ... | -0.041365 |
| 0.001666 | ... | ... | 13.7 | 0 | 13.7 | 25800 | 0.3 | 0 | 0.3 | ... | ... | -0.046489 |
| 0.00155 | ... | ... | 12.8 | 0 | 12.8 | 25900 | 0.4 | 0 | 0.4 | ... | ... | -0.051011 |
| 0.001435 | ... | ... | 11.8 | 0 | 11.8 | 26000 | 0.5 | 0 | 0.5 | ... | ... | -0.059794 |
| 0.001319 | ... | ... | 10.9 | 0 | 10.9 | 26100 | 0.6 | 0 | 0.6 | ... | ... | -0.067256 |
| 0.001203 | ... | ... | 10.1 | 0 | 10.1 | 26200 | 0.7 | 0 | 0.7 | ... | ... | -0.073538 |
| 0.001088 | ... | ... | 9.2 | 0 | 9.2 | 26300 | 0.8 | 0 | 0.8 | ... | ... | -0.082288 |
| 0.000972 | ... | ... | 8.4 | 0 | 8.4 | 26400 | 1 | 0 | 1 | ... | ... | -0.089345 |
| -0.023919 | ... | ... | 7.6 | 0 | 7.6 | 26500 | 1 | -0.3 | 1.2 | 1 | 1 | -0.085815 |
| -0.045329 | ... | ... | 6.8 | 0 | 6.8 | 26600 | 1.5 | 0 | 1.5 | ... | ... | -0.109251 |
| -0.062949 | ... | ... | 6.1 | 0 | 6.1 | 26700 | 1.7 | 0 | 1.7 | ... | ... | -0.115546 |
| -0.077678 | ... | ... | 5.5 | 0 | 5.5 | 26800 | 2.6 | 0.5 | 2.1 | 2.6 | 2.6 | -0.144926 |
| -0.089781 | ... | ... | 4.9 | 0 | 4.9 | 26900 | 2.5 | 0 | 2.5 | ... | ... | -0.131417 |
| -0.09743 | ... | ... | 4.3 | 0 | 4.3 | 27000 | 2.9 | 0 | 2.9 | ... | ... | -0.13601 |
| -0.104846 | ... | ... | 3.8 | 0 | 3.8 | 27100 | 3.4 | 0 | 3.4 | ... | ... | -0.141438 |
| -0.110043 | ... | ... | 3.3 | 0 | 3.3 | 27200 | 3.9 | 0 | 3.9 | ... | ... | -0.145726 |
| -0.111496 | ... | ... | 2.9 | 0 | 2.9 | 27300 | 4.5 | 0 | 4.5 | ... | ... | -0.147206 |
| -0.11306 | ... | ... | 2.5 | 0 | 2.5 | 27400 | 5.1 | 0 | 5.1 | ... | ... | -0.147791 |
| -0.111417 | ... | ... | 2.2 | 0 | 2.2 | 27500 | 5.8 | 0 | 5.8 | ... | ... | -0.149554 |
| -0.108728 | ... | ... | 1.9 | 0 | 1.9 | 27600 | 6.5 | 0 | 6.5 | ... | ... | -0.149091 |
| -0.105479 | ... | ... | 1.6 | 0 | 1.6 | 27700 | 7.2 | 0 | 7.2 | ... | ... | -0.148565 |
| -0.116851 | 1.7 | 1.7 | 1.4 | 0.3 | 1.7 | 27800 | 8 | 0 | 8 | ... | ... | -0.148374 |
| -0.096981 | ... | ... | 1.2 | 0 | 1.2 | 27900 | 8.8 | 0 | 8.8 | ... | ... | -0.146651 |
| -0.09265 | ... | ... | 1.1 | 0 | 1.1 | 28000 | 9.7 | 0 | 9.7 | ... | ... | -0.145906 |
| -0.086751 | ... | ... | 0.9 | 0 | 0.9 | 28100 | 10.5 | 0 | 10.5 | ... | ... | -0.144021 |
| -0.082831 | ... | ... | 0.8 | 0 | 0.8 | 28200 | 11.4 | 0 | 11.4 | ... | ... | -0.14377 |
| -0.077875 | ... | ... | 0.7 | 0 | 0.7 | 28300 | 12.3 | 0 | 12.3 | ... | ... | -0.142757 |
| -0.076009 | ... | ... | 0.7 | 0 | 0.7 | 28400 | 13.2 | 0 | 13.2 | ... | ... | -0.141023 |
| -0.069271 | ... | ... | 0.6 | 0 | 0.6 | 28500 | 14.2 | 0 | 14.2 | ... | ... | -0.141724 |
| -0.066189 | ... | ... | 0.5 | 0 | 0.5 | 28600 | 15.1 | 0 | 15.1 | ... | ... | -0.142028 |
| -0.062632 | ... | ... | 0.5 | 0 | 0.5 | 28700 | 16.1 | 0 | 16.1 | ... | ... | -0.141965 |
| -0.063805 | ... | ... | 0.5 | 0 | 0.5 | 28800 | 17 | 0 | 17 | ... | ... | -0.141555 |
| -0.059597 | ... | ... | 0.4 | 0 | 0.4 | 28900 | 18 | 0 | 18 | ... | ... | -0.144368 |
| -0.054912 | ... | ... | 0.4 | 0 | 0.4 | 29000 | 19 | 0 | 19 | ... | ... | -0.143441 |
| -0.05572 | ... | ... | 0.4 | 0 | 0.4 | 29100 | 19.9 | 0 | 19.9 | ... | ... | -0.142223 |
| -0.05649 | ... | ... | 0.4 | 0 | 0.4 | 29200 | 20.9 | 0 | 20.9 | ... | ... | -0.144569 |
| -0.051036 | ... | ... | 0.3 | 0 | 0.3 | 29300 | 21.9 | 0 | 21.9 | ... | ... | -0.14683 |
| -0.051652 | ... | ... | 0.3 | 0 | 0.3 | 29400 | 22.9 | 0 | 22.9 | ... | ... | -0.145033 |
| -0.052244 | ... | ... | 0.3 | 0 | 0.3 | 29500 | 23.9 | 0 | 23.9 | ... | ... | -0.147079 |
| -0.046033 | ... | ... | 0.3 | 0 | 0.3 | 29600 | 24.9 | 0 | 24.9 | ... | ... | -0.149056 |
| -0.046498 | ... | ... | 0.3 | 0 | 0.3 | 29700 | 25.9 | 0 | 25.9 | ... | ... | -0.15097 |
| -0.046947 | ... | ... | 0.3 | 0 | 0.3 | 29800 | 26.8 | 0 | 26.8 | ... | ... | -0.148568 |
| -0.039949 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29900 | 27.8 | 0 | 27.8 | ... | ... | -0.150316 |
| -0.047798 | ... | ... | 0.3 | 0 | 0.3 | 30000 | 28.8 | 0 | 28.8 | ... | ... | -0.152016 |
| -0.040621 | ... | ... | 0.2 | 0 | 0.2 | 30100 | 29.8 | 0 | 29.8 | ... | ... | -0.153672 |
| -0.040942 | ... | ... | 0.2 | 0 | 0.2 | 30200 | 30.8 | 0 | 30.8 | ... | ... | -0.155285 |
| -0.041846 | ... | ... | 0.2 | 0 | 0.2 | 30500 | 33.8 | 0 | 33.8 | ... | ... | -0.155213 |
| -0.034478 | ... | ... | 0.2 | 0 | 0.2 | 31000 | 38.7 | 0 | 38.7 | ... | ... | -0.15705 |
| -0.025615 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 43.7 | 0 | 43.7 | ... | ... | -0.157785 |
| -0.014885 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 48.7 | 0 | 48.7 | ... | ... | -0.163079 |
| -0.015148 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 53.6 | 0 | 53.6 | ... | ... | -0.162346 |
| -0.015388 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 58.6 | 0 | 58.6 | ... | ... | -0.166793 |
| -0.015609 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 63.6 | 0 | 63.6 | ... | ... | -0.170984 |
| -0.015813 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 68.6 | 0 | 68.6 | ... | ... | -0.174958 |
| -0.016003 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 73.6 | 0 | 73.6 | ... | ... | -0.178745 |
| -0.016181 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 78.6 | 0 | 78.6 | ... | ... | -0.182367 |
| -0.016348 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 83.6 | 0 | 83.6 | ... | ... | -0.185846 |
| -0.016507 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 88.6 | 0 | 88.6 | ... | ... | -0.189199 |
| -0.016654 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 93.6 | 0 | 93.6 | ... | ... | -0.192437 |
| -0.016796 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 98.6 | 0 | 98.6 | ... | ... | -0.195574 |
| -0.016932 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 103.6 | 0 | 103.6 | ... | ... | -0.198619 |
| -0.017059 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 108.6 | 0 | 108.6 | ... | ... | -0.201582 |
| -0.01718 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 113.6 | 0 | 113.6 | ... | ... | -0.204469 |
| -0.017299 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 118.6 | 0 | 118.6 | ... | ... | -0.207287 |
| -0.017412 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 123.6 | 0 | 123.6 | ... | ... | -0.210041 |
| -0.017519 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 128.6 | 0 | 128.6 | ... | ... | -0.212738 |
| -0.017623 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 133.6 | 0 | 133.6 | ... | ... | -0.215381 |
| -0.017723 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 138.6 | 0 | 138.6 | ... | ... | -0.217974 |
| -0.017819 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 143.6 | 0 | 143.6 | ... | ... | -0.220521 |
| -0.017912 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 148.6 | 0 | 148.6 | ... | ... | -0.223025 |
| -0.018003 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 153.6 | 0 | 153.6 | ... | ... | -0.225488 |
| -0.018091 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 158.6 | 0 | 158.6 | ... | ... | -0.227914 |
| -0.018176 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 163.6 | 0 | 163.6 | ... | ... | -0.230305 |
| -0.018257 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 168.6 | 0 | 168.6 | ... | ... | -0.232664 |
| -0.018336 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 173.6 | 0 | 173.6 | ... | ... | -0.234992 |
| -0.018412 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 178.6 | 0 | 178.6 | ... | ... | -0.237289 |
| -0.018562 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 188.6 | 0 | 188.6 | ... | ... | -0.241804 |
| -0.018703 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 198.6 | 0 | 198.6 | ... | ... | -0.246222 |
| -0.018836 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 208.6 | 0 | 208.6 | ... | ... | -0.250549 |
| -0.018964 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 218.6 | 0 | 218.6 | ... | ... | -0.254797 |
| -0.019084 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 228.6 | 0 | 228.6 | ... | ... | -0.258973 |
| -0.019199 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 238.6 | 0 | 238.6 | ... | ... | -0.263082 |
| -0.019311 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 248.6 | 0 | 248.6 | ... | ... | -0.267129 |
| -0.01942 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 258.6 | 0 | 258.6 | ... | ... | -0.271122 |
| -0.019521 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 268.6 | 0 | 268.6 | ... | ... | -0.275064 |
| -0.019619 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 278.6 | 0 | 278.6 | ... | ... | -0.278957 |
| -0.019714 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 288.6 | 0 | 288.6 | ... | ... | -0.282805 |
| -0.019807 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 298.6 | 0 | 298.6 | ... | ... | -0.286613 |
| -0.019895 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 308.6 | 0 | 308.6 | ... | ... | -0.290383 |
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.