Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.015331 | ... | ... | 131.4 | 0 | 131.4 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.017563 |
| 0.014752 | ... | ... | 126.4 | 0 | 126.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.017467 |
| 0.014174 | ... | ... | 121.4 | 0 | 121.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.017366 |
| 0.013595 | ... | ... | 116.4 | 0 | 116.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.017258 |
| 0.013017 | ... | ... | 111.4 | 0 | 111.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.017146 |
| 0.012438 | ... | ... | 106.4 | 0 | 106.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.017028 |
| 0.01186 | ... | ... | 101.4 | 0 | 101.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.016903 |
| 0.011281 | ... | ... | 96.4 | 0 | 96.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.016773 |
| 0.010702 | ... | ... | 91.4 | 0 | 91.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.016635 |
| 0.010124 | ... | ... | 86.4 | 0 | 86.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.016488 |
| 0.009545 | ... | ... | 81.4 | 0 | 81.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.016333 |
| 0.008967 | ... | ... | 76.4 | 0 | 76.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.016167 |
| 0.008388 | ... | ... | 71.4 | 0 | 71.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.015992 |
| 0.00781 | ... | ... | 66.4 | 0 | 66.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.015802 |
| 0.007231 | ... | ... | 61.4 | 0 | 61.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.015599 |
| 0.006653 | ... | ... | 56.4 | 0 | 56.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.015379 |
| 0.006074 | ... | ... | 51.4 | 0 | 51.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.01514 |
| 0.005496 | ... | ... | 46.4 | 0 | 46.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.014877 |
| 0.004917 | ... | ... | 41.4 | 0 | 41.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.014585 |
| 0.004339 | ... | ... | 36.4 | 0 | 36.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.01426 |
| 0.00376 | ... | ... | 31.4 | 0 | 31.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.01389 |
| 0.003182 | ... | ... | 26.5 | 0 | 26.5 | 24500 | 0 | 0 | 0.1 | 0 | 0 | -0.00355 |
| 0.002603 | ... | ... | 21.5 | 0 | 21.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.022465 |
| 0.002025 | ... | ... | 16.6 | 0 | 16.6 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.036152 |
| 0.001909 | ... | ... | 15.6 | 0 | 15.6 | 25600 | 0.2 | 0 | 0.2 | ... | ... | -0.035631 |
| 0.001793 | ... | ... | 14.7 | 0 | 14.7 | 25700 | 0.3 | 0 | 0.3 | ... | ... | -0.041434 |
| 0.001678 | ... | ... | 13.7 | 0 | 13.7 | 25800 | 0.3 | 0 | 0.3 | ... | ... | -0.046575 |
| 0.001562 | ... | ... | 12.8 | 0 | 12.8 | 25900 | 0.4 | 0 | 0.4 | ... | ... | -0.051116 |
| 0.001446 | ... | ... | 11.8 | 0 | 11.8 | 26000 | 0.5 | 0 | 0.5 | ... | ... | -0.059932 |
| 0.001331 | ... | ... | 10.9 | 0 | 10.9 | 26100 | 0.6 | 0 | 0.6 | ... | ... | -0.067431 |
| 0.001215 | ... | ... | 10.1 | 0 | 10.1 | 26200 | 0.7 | 0 | 0.7 | ... | ... | -0.073753 |
| 0.001099 | ... | ... | 9.2 | 0 | 9.2 | 26300 | 0.8 | 0 | 0.8 | ... | ... | -0.08256 |
| 0.000983 | ... | ... | 8.4 | 0 | 8.4 | 26400 | 1 | 0 | 1 | ... | ... | -0.089681 |
| -0.011272 | ... | ... | 7.6 | 0 | 7.6 | 26500 | 1.2 | 0 | 1.2 | ... | ... | -0.101028 |
| -0.037334 | ... | ... | 6.8 | 0 | 6.8 | 26600 | 1.5 | 0 | 1.5 | ... | ... | -0.10979 |
| -0.057023 | ... | ... | 6.1 | 0 | 6.1 | 26700 | 1.7 | 0 | 1.7 | ... | ... | -0.116202 |
| -0.073068 | ... | ... | 5.5 | 0 | 5.5 | 26800 | 2.6 | 0.5 | 2.1 | 2.6 | 2.6 | -0.145824 |
| -0.086115 | ... | ... | 4.9 | 0 | 4.9 | 26900 | 2.5 | 0 | 2.5 | ... | ... | -0.132404 |
| -0.094452 | ... | ... | 4.3 | 0 | 4.3 | 27000 | 2.9 | 0 | 2.9 | ... | ... | -0.137192 |
| -0.10244 | ... | ... | 3.8 | 0 | 3.8 | 27100 | 3.4 | 0 | 3.4 | ... | ... | -0.142848 |
| -0.108089 | ... | ... | 3.3 | 0 | 3.3 | 27200 | 3.9 | 0 | 3.9 | ... | ... | -0.147388 |
| -0.109905 | ... | ... | 2.9 | 0 | 2.9 | 27300 | 4.5 | 0 | 4.5 | ... | ... | -0.149143 |
| -0.111761 | ... | ... | 2.5 | 0 | 2.5 | 27400 | 5.1 | 0 | 5.1 | ... | ... | -0.150027 |
| -0.11036 | ... | ... | 2.2 | 0 | 2.2 | 27500 | 5.8 | 0 | 5.8 | ... | ... | -0.152101 |
| -0.10787 | ... | ... | 1.9 | 0 | 1.9 | 27600 | 6.5 | 0 | 6.5 | ... | ... | -0.151971 |
| -0.104777 | ... | ... | 1.6 | 0 | 1.6 | 27700 | 7.2 | 0 | 7.2 | ... | ... | -0.151782 |
| -0.116202 | 1.7 | 1.7 | 1.4 | 0.3 | 1.7 | 27800 | 8 | 0 | 8 | ... | ... | -0.151927 |
| -0.096509 | ... | ... | 1.2 | 0 | 1.2 | 27900 | 8.8 | 0 | 8.8 | ... | ... | -0.150554 |
| -0.092259 | ... | ... | 1.1 | 0 | 1.1 | 28000 | 9.7 | 0 | 9.7 | ... | ... | -0.150142 |
| -0.086431 | ... | ... | 0.9 | 0 | 0.9 | 28100 | 10.5 | 0 | 10.5 | ... | ... | -0.148601 |
| -0.08256 | ... | ... | 0.8 | 0 | 0.8 | 28200 | 11.4 | 0 | 11.4 | ... | ... | -0.148657 |
| -0.07765 | ... | ... | 0.7 | 0 | 0.7 | 28300 | 12.3 | 0 | 12.3 | ... | ... | -0.147955 |
| -0.075811 | ... | ... | 0.7 | 0 | 0.7 | 28400 | 13.2 | 0 | 13.2 | ... | ... | -0.146539 |
| -0.069109 | ... | ... | 0.6 | 0 | 0.6 | 28500 | 14.2 | 0 | 14.2 | ... | ... | -0.147493 |
| -0.066049 | ... | ... | 0.5 | 0 | 0.5 | 28600 | 15.1 | 0 | 15.1 | ... | ... | -0.148048 |
| -0.062511 | ... | ... | 0.5 | 0 | 0.5 | 28700 | 16.1 | 0 | 16.1 | ... | ... | -0.148233 |
| -0.06369 | ... | ... | 0.5 | 0 | 0.5 | 28800 | 17 | 0 | 17 | ... | ... | -0.148073 |
| -0.0595 | ... | ... | 0.4 | 0 | 0.4 | 28900 | 18 | 0 | 18 | ... | ... | -0.151041 |
| -0.054829 | ... | ... | 0.4 | 0 | 0.4 | 29000 | 19 | 0 | 19 | ... | ... | -0.150359 |
| -0.055641 | ... | ... | 0.4 | 0 | 0.4 | 29100 | 19.9 | 0 | 19.9 | ... | ... | -0.149384 |
| -0.056415 | ... | ... | 0.4 | 0 | 0.4 | 29200 | 20.9 | 0 | 20.9 | ... | ... | -0.151873 |
| -0.050972 | ... | ... | 0.3 | 0 | 0.3 | 29300 | 21.9 | 0 | 21.9 | ... | ... | -0.154267 |
| -0.051591 | ... | ... | 0.3 | 0 | 0.3 | 29400 | 22.9 | 0 | 22.9 | ... | ... | -0.152712 |
| -0.052185 | ... | ... | 0.3 | 0 | 0.3 | 29500 | 23.9 | 0 | 23.9 | ... | ... | -0.154882 |
| -0.045986 | ... | ... | 0.3 | 0 | 0.3 | 29600 | 24.9 | 0 | 24.9 | ... | ... | -0.156983 |
| -0.046453 | ... | ... | 0.3 | 0 | 0.3 | 29700 | 25.9 | 0 | 25.9 | ... | ... | -0.159019 |
| -0.046903 | ... | ... | 0.3 | 0 | 0.3 | 29800 | 26.8 | 0 | 26.8 | ... | ... | -0.156844 |
| -0.039914 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 29900 | 27.8 | 0 | 27.8 | ... | ... | -0.158708 |
| -0.047757 | ... | ... | 0.3 | 0 | 0.3 | 30000 | 28.8 | 0 | 28.8 | ... | ... | -0.160519 |
| -0.040589 | ... | ... | 0.2 | 0 | 0.2 | 30100 | 29.8 | 0 | 29.8 | ... | ... | -0.162281 |
| -0.04091 | ... | ... | 0.2 | 0 | 0.2 | 30200 | 30.8 | 0 | 30.8 | ... | ... | -0.163995 |
| -0.041817 | ... | ... | 0.2 | 0 | 0.2 | 30500 | 33.8 | 0 | 33.8 | ... | ... | -0.164346 |
| -0.034459 | ... | ... | 0.2 | 0 | 0.2 | 31000 | 38.7 | 0 | 38.7 | ... | ... | -0.166766 |
| -0.025604 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 43.7 | 0 | 43.7 | ... | ... | -0.168047 |
| -0.01488 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 48.7 | 0 | 48.7 | ... | ... | -0.173705 |
| -0.015143 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 53.6 | 0 | 53.6 | ... | ... | -0.173459 |
| -0.015383 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 58.6 | 0 | 58.6 | ... | ... | -0.178209 |
| -0.015604 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 63.6 | 0 | 63.6 | ... | ... | -0.18268 |
| -0.015809 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 68.6 | 0 | 68.6 | ... | ... | -0.186913 |
| -0.015999 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 73.6 | 0 | 73.6 | ... | ... | -0.19094 |
| -0.016178 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 78.6 | 0 | 78.6 | ... | ... | -0.194788 |
| -0.016345 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 83.6 | 0 | 83.6 | ... | ... | -0.198479 |
| -0.016504 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 88.6 | 0 | 88.6 | ... | ... | -0.202029 |
| -0.016651 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 93.6 | 0 | 93.6 | ... | ... | -0.205455 |
| -0.016793 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 98.6 | 0 | 98.6 | ... | ... | -0.208769 |
| -0.01693 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 103.6 | 0 | 103.6 | ... | ... | -0.211983 |
| -0.017056 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 108.6 | 0 | 108.6 | ... | ... | -0.215104 |
| -0.017178 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 113.6 | 0 | 113.6 | ... | ... | -0.218143 |
| -0.017296 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 118.6 | 0 | 118.6 | ... | ... | -0.221105 |
| -0.01741 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 123.6 | 0 | 123.6 | ... | ... | -0.223998 |
| -0.017517 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 128.6 | 0 | 128.6 | ... | ... | -0.226827 |
| -0.017621 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 133.6 | 0 | 133.6 | ... | ... | -0.229595 |
| -0.017721 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 138.6 | 0 | 138.6 | ... | ... | -0.23231 |
| -0.017817 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 143.6 | 0 | 143.6 | ... | ... | -0.234972 |
| -0.01791 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 148.6 | 0 | 148.6 | ... | ... | -0.237587 |
| -0.018001 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 153.6 | 0 | 153.6 | ... | ... | -0.240159 |
| -0.018089 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 158.6 | 0 | 158.6 | ... | ... | -0.242689 |
| -0.018175 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 163.6 | 0 | 163.6 | ... | ... | -0.245179 |
| -0.018256 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 168.6 | 0 | 168.6 | ... | ... | -0.247633 |
| -0.018334 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 173.6 | 0 | 173.6 | ... | ... | -0.250053 |
| -0.018411 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 178.6 | 0 | 178.6 | ... | ... | -0.252441 |
| -0.018561 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 188.6 | 0 | 188.6 | ... | ... | -0.257126 |
| -0.018701 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 198.6 | 0 | 198.6 | ... | ... | -0.261701 |
| -0.018834 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 208.6 | 0 | 208.6 | ... | ... | -0.266179 |
| -0.018962 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 218.6 | 0 | 218.6 | ... | ... | -0.270568 |
| -0.019083 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 228.6 | 0 | 228.6 | ... | ... | -0.274875 |
| -0.019198 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 238.6 | 0 | 238.6 | ... | ... | -0.279109 |
| -0.01931 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 248.6 | 0 | 248.6 | ... | ... | -0.283276 |
| -0.019419 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 258.6 | 0 | 258.6 | ... | ... | -0.287379 |
| -0.01952 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 268.6 | 0 | 268.6 | ... | ... | -0.291426 |
| -0.019618 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 278.6 | 0 | 278.6 | ... | ... | -0.29542 |
| -0.019714 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 288.6 | 0 | 288.6 | ... | ... | -0.299366 |
| -0.019806 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 298.6 | 0 | 298.6 | ... | ... | -0.303264 |
| -0.019894 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 308.6 | 0 | 308.6 | ... | ... | -0.30712 |
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.