Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.014878 | ... | ... | 138 | 0 | 138 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.031003 |
| 0.014346 | ... | ... | 133 | 0 | 133 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.030842 |
| 0.013815 | ... | ... | 128 | 0 | 128 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.030675 |
| 0.013283 | ... | ... | 123 | 0 | 123 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.0305 |
| 0.012751 | ... | ... | 118 | 0 | 118 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.030314 |
| 0.012219 | ... | ... | 113 | 0 | 113 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.030121 |
| 0.011688 | ... | ... | 108 | 0 | 108 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.029919 |
| 0.011156 | ... | ... | 103 | 0 | 103 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.029703 |
| 0.010624 | ... | ... | 98 | 0 | 98 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.029479 |
| 0.010092 | ... | ... | 93 | 0 | 93 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.029244 |
| 0.009561 | ... | ... | 88 | 0 | 88 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.028993 |
| 0.009029 | ... | ... | 83 | 0 | 83 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.02873 |
| 0.007965 | ... | ... | 73 | 0 | 73 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.028147 |
| 0.006902 | ... | ... | 63 | 0 | 63 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.027483 |
| 0.00637 | ... | ... | 58 | 0 | 58 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.027112 |
| 0.005838 | ... | ... | 53.1 | 0 | 53.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.026712 |
| 0.005307 | ... | ... | 48.1 | 0 | 48.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.026269 |
| 0.004775 | ... | ... | 43.1 | 0 | 43.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.025787 |
| 0.004243 | ... | ... | 38.1 | 0 | 38.1 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.025248 |
| 0.003712 | ... | ... | 33.1 | 0 | 33.1 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.024637 |
| 0.00318 | ... | ... | 28.1 | 0 | 28.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.02394 |
| 0.002648 | ... | ... | 23.1 | 0 | 23.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.023122 |
| 0.002116 | ... | ... | 18.1 | 0 | 18.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.022128 |
| 0.00201 | ... | ... | 17.1 | 0 | 17.1 | 26600 | 0.1 | 0 | 0.1 | ... | ... | -0.037867 |
| 0.001904 | ... | ... | 16.1 | 0 | 16.1 | 26700 | 0.1 | 0 | 0.1 | ... | ... | -0.037413 |
| 0.001797 | ... | ... | 15.1 | 0 | 15.1 | 26800 | 0.1 | 0 | 0.1 | ... | ... | -0.036938 |
| 0.001691 | ... | ... | 14.2 | 0 | 14.2 | 26900 | 0.2 | 0 | 0.2 | ... | ... | -0.049735 |
| 0.001585 | ... | ... | 13.2 | 0 | 13.2 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.048965 |
| 0.001478 | ... | ... | 12.2 | 0 | 12.2 | 27100 | 0.2 | 0 | 0.2 | ... | ... | -0.059761 |
| 0.001372 | ... | ... | 11.2 | 0 | 11.2 | 27200 | 0.2 | 0 | 0.2 | ... | ... | -0.058634 |
| 0.001266 | ... | ... | 10.3 | 0 | 10.3 | 27300 | 0.3 | 0 | 0.3 | ... | ... | -0.067686 |
| 0.001159 | ... | ... | 9.3 | 0 | 9.3 | 27400 | 0.4 | 0 | 0.4 | ... | ... | -0.084327 |
| 0.001053 | ... | ... | 8.4 | 0 | 8.4 | 27500 | 0.4 | 0 | 0.4 | ... | ... | -0.090237 |
| 0.000946 | ... | ... | 7.5 | 0 | 7.5 | 27600 | 0.5 | 0 | 0.5 | ... | ... | -0.102315 |
| 0.00084 | ... | ... | 6.7 | 0 | 6.7 | 27700 | 0.7 | 0 | 0.7 | ... | ... | -0.118339 |
| 0.000734 | ... | ... | 5.8 | 0 | 5.8 | 27800 | 0.9 | 0 | 0.9 | ... | ... | -0.136266 |
| 0.000627 | ... | ... | 5.1 | 0 | 5.1 | 27900 | 1.1 | 0 | 1.1 | ... | ... | -0.149664 |
| 0.000521 | ... | ... | 4.4 | 0 | 4.4 | 28000 | 1.4 | 0 | 1.4 | ... | ... | -0.167541 |
| 0.000415 | ... | ... | 3.7 | 0 | 3.7 | 28100 | 1.7 | 0 | 1.7 | ... | ... | -0.18354 |
| -0.038477 | ... | ... | 3.1 | 0 | 3.1 | 28200 | 2.1 | 0 | 2.1 | ... | ... | -0.197126 |
| -0.075382 | ... | ... | 2.6 | 0 | 2.6 | 28300 | 2.6 | 0 | 2.6 | ... | ... | -0.208002 |
| -0.097971 | ... | ... | 2.1 | 0 | 2.1 | 28400 | 3.1 | 0 | 3.1 | ... | ... | -0.21923 |
| -0.112254 | ... | ... | 1.8 | 0 | 1.8 | 28500 | 3.8 | 0 | 3.8 | ... | ... | -0.230806 |
| -0.115423 | ... | ... | 1.4 | 0 | 1.4 | 28600 | 4.4 | 0 | 4.4 | ... | ... | -0.23703 |
| -0.116332 | ... | ... | 1.2 | 0 | 1.2 | 28700 | 5.1 | 0 | 5.1 | ... | ... | -0.241645 |
| -0.109888 | ... | ... | 0.9 | 0 | 0.9 | 28800 | 5.9 | 0 | 5.9 | ... | ... | -0.248745 |
| -0.101114 | ... | ... | 0.7 | 0 | 0.7 | 28900 | 6.7 | 0 | 6.7 | ... | ... | -0.252485 |
| -0.097607 | ... | ... | 0.6 | 0 | 0.6 | 29000 | 7.6 | 0 | 7.6 | ... | ... | -0.260666 |
| -0.084747 | ... | ... | 0.5 | 0 | 0.5 | 29100 | 8.5 | 0 | 8.5 | ... | ... | -0.262907 |
| -0.081785 | ... | ... | 0.4 | 0 | 0.4 | 29200 | 9.4 | 0 | 9.4 | ... | ... | -0.271184 |
| -0.077428 | ... | ... | 0.4 | 0 | 0.4 | 29300 | 10.3 | 0 | 10.3 | ... | ... | -0.27395 |
| -0.071747 | ... | ... | 0.3 | 0 | 0.3 | 29400 | 11.3 | 0 | 11.3 | ... | ... | -0.279719 |
| -0.064754 | ... | ... | 0.3 | 0 | 0.3 | 29500 | 12.3 | 0 | 12.3 | ... | ... | -0.289117 |
| -0.056395 | ... | ... | 0.2 | 0 | 0.2 | 29600 | 13.2 | 0 | 13.2 | ... | ... | -0.293208 |
| -0.057676 | ... | ... | 0.2 | 0 | 0.2 | 29700 | 14.2 | 0 | 14.2 | ... | ... | -0.301403 |
| -0.047454 | ... | ... | 0.2 | 0 | 0.2 | 29800 | 15.2 | 0 | 15.2 | ... | ... | -0.304139 |
| -0.048315 | ... | ... | 0.2 | 0 | 0.2 | 29900 | 16.2 | 0 | 16.2 | ... | ... | -0.311383 |
| -0.049123 | ... | ... | 0.2 | 0 | 0.2 | 30000 | 17.2 | 0 | 17.2 | ... | ... | -0.318285 |
| -0.049884 | ... | ... | 0.2 | 0 | 0.2 | 30100 | 18.1 | 0 | 18.1 | ... | ... | -0.31946 |
| -0.037035 | ... | ... | 0.1 | 0 | 0.1 | 30200 | 19.1 | 0 | 19.1 | ... | ... | -0.325659 |
| -0.037506 | ... | ... | 0.1 | 0 | 0.1 | 30300 | 20.1 | 0 | 20.1 | ... | ... | -0.3316 |
| -0.037956 | ... | ... | 0.1 | 0 | 0.1 | 30400 | 21.1 | 0 | 21.1 | ... | ... | -0.337308 |
| -0.038382 | ... | ... | 0.1 | 0 | 0.1 | 30500 | 22.1 | 0 | 22.1 | ... | ... | -0.342809 |
| -0.023159 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 27.1 | 0 | 27.1 | ... | ... | -0.361274 |
| -0.023971 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 32.1 | 0 | 32.1 | ... | ... | -0.382197 |
| -0.024665 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 37.1 | 0 | 37.1 | ... | ... | -0.400599 |
| -0.025273 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 42.1 | 0 | 42.1 | ... | ... | -0.417062 |
| -0.02581 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 47.1 | 0 | 47.1 | ... | ... | -0.431987 |
| -0.026291 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 52.1 | 0 | 52.1 | ... | ... | -0.445656 |
| -0.026735 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 57 | 0 | 57 | ... | ... | -0.449965 |
| -0.027132 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 62 | 0 | 62 | ... | ... | -0.461474 |
| -0.027509 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 67 | 0 | 67 | ... | ... | -0.472243 |
| -0.027851 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 72 | 0 | 72 | ... | ... | -0.482372 |
| -0.028175 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 77 | 0 | 77 | ... | ... | -0.49194 |
| -0.028476 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 82 | 0 | 82 | ... | ... | -0.501013 |
| -0.02876 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 87 | 0 | 87 | ... | ... | -0.509649 |
| -0.029281 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 97 | 0 | 97 | ... | ... | -0.525772 |
| -0.029755 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 107 | 0 | 107 | ... | ... | -0.540609 |
| -0.030181 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 117 | 0 | 117 | ... | ... | -0.554373 |
| -0.030578 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 127 | 0 | 127 | ... | ... | -0.567236 |
| -0.03094 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 137 | 0 | 137 | ... | ... | -0.579323 |
| -0.03128 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 147 | 0 | 147 | ... | ... | -0.590742 |
| -0.031595 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 157 | 0 | 157 | ... | ... | -0.601577 |
| -0.031895 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 167 | 0 | 167 | ... | ... | -0.611896 |
| -0.032169 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 177 | 0 | 177 | ... | ... | -0.621758 |
| -0.032434 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 187 | 0 | 187 | ... | ... | -0.631212 |
| -0.032686 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 197 | 0 | 197 | ... | ... | -0.640299 |
| -0.032921 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 207 | 0 | 207 | ... | ... | -0.649053 |
| -0.033146 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 217 | 0 | 217 | ... | ... | -0.657505 |
| -0.033363 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 227 | 0 | 227 | ... | ... | -0.665683 |
| -0.033566 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 237 | 0 | 237 | ... | ... | -0.673609 |
| -0.033764 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 247 | 0 | 247 | ... | ... | -0.681305 |
| -0.033955 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 257 | 0 | 257 | ... | ... | -0.688788 |
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.