Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.014912 | ... | ... | 138 | 0 | 138 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.035445 |
| 0.01438 | ... | ... | 133 | 0 | 133 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.035261 |
| 0.013848 | ... | ... | 128 | 0 | 128 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.03507 |
| 0.013316 | ... | ... | 123 | 0 | 123 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.034872 |
| 0.012784 | ... | ... | 118 | 0 | 118 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.03466 |
| 0.012253 | ... | ... | 113 | 0 | 113 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.03444 |
| 0.011721 | ... | ... | 108 | 0 | 108 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.03421 |
| 0.011189 | ... | ... | 103 | 0 | 103 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.033964 |
| 0.010657 | ... | ... | 98 | 0 | 98 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.033708 |
| 0.010125 | ... | ... | 93 | 0 | 93 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.03344 |
| 0.009594 | ... | ... | 88 | 0 | 88 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.033154 |
| 0.009062 | ... | ... | 83 | 0 | 83 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.032854 |
| 0.007998 | ... | ... | 73 | 0 | 73 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.032191 |
| 0.006935 | ... | ... | 63 | 0 | 63 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.031435 |
| 0.006403 | ... | ... | 58 | 0 | 58 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.031013 |
| 0.005871 | ... | ... | 53.1 | 0 | 53.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.030557 |
| 0.005339 | ... | ... | 48.1 | 0 | 48.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.030054 |
| 0.004807 | ... | ... | 43.1 | 0 | 43.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.029507 |
| 0.004276 | ... | ... | 38.1 | 0 | 38.1 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.028895 |
| 0.003744 | ... | ... | 33.1 | 0 | 33.1 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.028202 |
| 0.003212 | ... | ... | 28.1 | 0 | 28.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.027413 |
| 0.00268 | ... | ... | 23.1 | 0 | 23.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.026487 |
| 0.002148 | ... | ... | 18.1 | 0 | 18.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.025365 |
| 0.002042 | ... | ... | 17.1 | 0 | 17.1 | 26600 | 0.1 | 0 | 0.1 | ... | ... | -0.04343 |
| 0.001936 | ... | ... | 16.1 | 0 | 16.1 | 26700 | 0.1 | 0 | 0.1 | ... | ... | -0.042918 |
| 0.001829 | ... | ... | 15.1 | 0 | 15.1 | 26800 | 0.1 | 0 | 0.1 | ... | ... | -0.042383 |
| 0.001723 | ... | ... | 14.2 | 0 | 14.2 | 26900 | 0.2 | 0 | 0.2 | ... | ... | -0.057097 |
| 0.001617 | ... | ... | 13.2 | 0 | 13.2 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.056233 |
| 0.00151 | ... | ... | 12.2 | 0 | 12.2 | 27100 | 0.2 | 0 | 0.2 | ... | ... | -0.068674 |
| 0.001404 | ... | ... | 11.2 | 0 | 11.2 | 27200 | 0.2 | 0 | 0.2 | ... | ... | -0.067409 |
| 0.001298 | ... | ... | 10.3 | 0 | 10.3 | 27300 | 0.3 | 0 | 0.3 | ... | ... | -0.077876 |
| 0.001191 | ... | ... | 9.3 | 0 | 9.3 | 27400 | 0.4 | 0 | 0.4 | ... | ... | -0.097122 |
| 0.001085 | ... | ... | 8.4 | 0 | 8.4 | 27500 | 0.4 | 0 | 0.4 | ... | ... | -0.104035 |
| 0.000979 | ... | ... | 7.5 | 0 | 7.5 | 27600 | 0.5 | 0 | 0.5 | ... | ... | -0.118115 |
| 0.000872 | ... | ... | 6.7 | 0 | 6.7 | 27700 | 0.7 | 0 | 0.7 | ... | ... | -0.136836 |
| 0.000766 | ... | ... | 5.8 | 0 | 5.8 | 27800 | 0.9 | 0 | 0.9 | ... | ... | -0.157869 |
| 0.000659 | ... | ... | 5.1 | 0 | 5.1 | 27900 | 1.1 | 0 | 1.1 | ... | ... | -0.173802 |
| 0.000553 | ... | ... | 4.4 | 0 | 4.4 | 28000 | 1.4 | 0 | 1.4 | ... | ... | -0.195099 |
| 0.000447 | ... | ... | 3.7 | 0 | 3.7 | 28100 | 1.7 | 0 | 1.7 | ... | ... | -0.214423 |
| 0.00034 | ... | ... | 3.1 | 0 | 3.1 | 28200 | 2.1 | 0 | 2.1 | ... | ... | -0.231172 |
| -0.059061 | ... | ... | 2.6 | 0 | 2.6 | 28300 | 2.6 | 0 | 2.6 | ... | ... | -0.245007 |
| -0.095657 | ... | ... | 2.1 | 0 | 2.1 | 28400 | 3.1 | 0 | 3.1 | ... | ... | -0.259458 |
| -0.117399 | ... | ... | 1.8 | 0 | 1.8 | 28500 | 3.8 | 0 | 3.8 | ... | ... | -0.274451 |
| -0.124319 | ... | ... | 1.4 | 0 | 1.4 | 28600 | 4.4 | 0 | 4.4 | ... | ... | -0.283418 |
| -0.127505 | ... | ... | 1.2 | 0 | 1.2 | 28700 | 5.1 | 0 | 5.1 | ... | ... | -0.290631 |
| -0.121719 | ... | ... | 0.9 | 0 | 0.9 | 28800 | 5.9 | 0 | 5.9 | ... | ... | -0.300643 |
| -0.112799 | ... | ... | 0.7 | 0 | 0.7 | 28900 | 6.7 | 0 | 6.7 | ... | ... | -0.306846 |
| -0.109437 | ... | ... | 0.6 | 0 | 0.6 | 29000 | 7.6 | 0 | 7.6 | ... | ... | -0.31791 |
| -0.095367 | ... | ... | 0.5 | 0 | 0.5 | 29100 | 8.5 | 0 | 8.5 | ... | ... | -0.322306 |
| -0.092271 | ... | ... | 0.4 | 0 | 0.4 | 29200 | 9.4 | 0 | 9.4 | ... | ... | -0.333258 |
| -0.087526 | ... | ... | 0.4 | 0 | 0.4 | 29300 | 10.3 | 0 | 10.3 | ... | ... | -0.338057 |
| -0.081228 | ... | ... | 0.3 | 0 | 0.3 | 29400 | 11.3 | 0 | 11.3 | ... | ... | -0.346057 |
| -0.073402 | ... | ... | 0.3 | 0 | 0.3 | 29500 | 12.3 | 0 | 12.3 | ... | ... | -0.357925 |
| -0.063996 | ... | ... | 0.2 | 0 | 0.2 | 29600 | 13.2 | 0 | 13.2 | ... | ... | -0.363915 |
| -0.065492 | ... | ... | 0.2 | 0 | 0.2 | 29700 | 14.2 | 0 | 14.2 | ... | ... | -0.3743 |
| -0.053928 | ... | ... | 0.2 | 0 | 0.2 | 29800 | 15.2 | 0 | 15.2 | ... | ... | -0.378673 |
| -0.054932 | ... | ... | 0.2 | 0 | 0.2 | 29900 | 16.2 | 0 | 16.2 | ... | ... | -0.387884 |
| -0.055873 | ... | ... | 0.2 | 0 | 0.2 | 30000 | 17.2 | 0 | 17.2 | ... | ... | -0.396663 |
| -0.056758 | ... | ... | 0.2 | 0 | 0.2 | 30100 | 18.1 | 0 | 18.1 | ... | ... | -0.399168 |
| -0.042162 | ... | ... | 0.1 | 0 | 0.1 | 30200 | 19.1 | 0 | 19.1 | ... | ... | -0.407078 |
| -0.042708 | ... | ... | 0.1 | 0 | 0.1 | 30300 | 20.1 | 0 | 20.1 | ... | ... | -0.414663 |
| -0.043229 | ... | ... | 0.1 | 0 | 0.1 | 30400 | 21.1 | 0 | 21.1 | ... | ... | -0.421952 |
| -0.043724 | ... | ... | 0.1 | 0 | 0.1 | 30500 | 22.1 | 0 | 22.1 | ... | ... | -0.428976 |
| -0.026407 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 27.1 | 0 | 27.1 | ... | ... | -0.45379 |
| -0.027346 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 32.1 | 0 | 32.1 | ... | ... | -0.48061 |
| -0.028146 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 37.1 | 0 | 37.1 | ... | ... | -0.504198 |
| -0.028845 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 42.1 | 0 | 42.1 | ... | ... | -0.525297 |
| -0.029463 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 47.1 | 0 | 47.1 | ... | ... | -0.544418 |
| -0.030016 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 52.1 | 0 | 52.1 | ... | ... | -0.561919 |
| -0.030527 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 57 | 0 | 57 | ... | ... | -0.569023 |
| -0.030983 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 62 | 0 | 62 | ... | ... | -0.583778 |
| -0.031416 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 67 | 0 | 67 | ... | ... | -0.597572 |
| -0.031808 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 72 | 0 | 72 | ... | ... | -0.610535 |
| -0.032179 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 77 | 0 | 77 | ... | ... | -0.622768 |
| -0.032525 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 82 | 0 | 82 | ... | ... | -0.634355 |
| -0.032851 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 87 | 0 | 87 | ... | ... | -0.645372 |
| -0.033449 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 97 | 0 | 97 | ... | ... | -0.665908 |
| -0.033992 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 107 | 0 | 107 | ... | ... | -0.684761 |
| -0.03448 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 117 | 0 | 117 | ... | ... | -0.702208 |
| -0.034935 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 127 | 0 | 127 | ... | ... | -0.718474 |
| -0.03535 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 137 | 0 | 137 | ... | ... | -0.733721 |
| -0.035739 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 147 | 0 | 147 | ... | ... | -0.748088 |
| -0.0361 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 157 | 0 | 157 | ... | ... | -0.761687 |
| -0.036443 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 167 | 0 | 167 | ... | ... | -0.774604 |
| -0.036757 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 177 | 0 | 177 | ... | ... | -0.786917 |
| -0.03706 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 187 | 0 | 187 | ... | ... | -0.798692 |
| -0.037349 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 197 | 0 | 197 | ... | ... | -0.809981 |
| -0.037618 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 207 | 0 | 207 | ... | ... | -0.820828 |
| -0.037876 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 217 | 0 | 217 | ... | ... | -0.831277 |
| -0.038124 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 227 | 0 | 227 | ... | ... | -0.841359 |
| -0.038356 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 237 | 0 | 237 | ... | ... | -0.851109 |
| -0.038582 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 247 | 0 | 247 | ... | ... | -0.860553 |
| -0.038801 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 257 | 0 | 257 | ... | ... | -0.86971 |
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.