Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.032212 | ... | ... | 227.3 | 0 | 227.3 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001496 |
| -0.031799 | ... | ... | 217.3 | 0 | 217.3 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.00149 |
| -0.03122 | ... | ... | 207.3 | 0 | 207.3 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001484 |
| -0.030515 | ... | ... | 197.3 | 0 | 197.3 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001476 |
| -0.029712 | ... | ... | 187.3 | 0 | 187.3 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001467 |
| -0.028832 | ... | ... | 177.3 | 0 | 177.3 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001457 |
| -0.02789 | ... | ... | 167.3 | 0 | 167.3 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001446 |
| -0.026896 | ... | ... | 157.3 | 0 | 157.3 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001433 |
| -0.026382 | ... | ... | 152.3 | 0 | 152.3 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001427 |
| -0.025859 | ... | ... | 147.3 | 0 | 147.3 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.00142 |
| -0.025327 | ... | ... | 142.3 | 0 | 142.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001413 |
| -0.024786 | ... | ... | 137.3 | 0 | 137.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001406 |
| -0.024237 | ... | ... | 132.3 | 0 | 132.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001398 |
| -0.023681 | ... | ... | 127.3 | 0 | 127.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.00139 |
| -0.023118 | ... | ... | 122.3 | 0 | 122.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001382 |
| -0.022548 | ... | ... | 117.3 | 0 | 117.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001373 |
| -0.021972 | ... | ... | 112.3 | 0 | 112.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.001364 |
| -0.02139 | ... | ... | 107.3 | 0 | 107.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002409 |
| -0.020801 | ... | ... | 102.3 | 0 | 102.3 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.002389 |
| -0.020206 | ... | ... | 97.3 | 0 | 97.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.002369 |
| -0.019606 | ... | ... | 92.3 | 0 | 92.3 | 21500 | 0.2 | 0 | 0.2 | ... | ... | -0.003266 |
| -0.018998 | ... | ... | 87.3 | 0 | 87.3 | 22000 | 0.2 | 0 | 0.2 | ... | ... | -0.003232 |
| -0.018385 | ... | ... | 82.3 | 0 | 82.3 | 22500 | 0.2 | 0 | 0.2 | ... | ... | -0.004028 |
| -0.017764 | ... | ... | 77.3 | 0 | 77.3 | 23000 | 0.2 | 0 | 0.2 | ... | ... | -0.003978 |
| -0.017136 | ... | ... | 72.3 | 0 | 72.3 | 23500 | 0.3 | 0 | 0.3 | ... | ... | -0.005408 |
| -0.0165 | ... | ... | 67.3 | 0 | 67.3 | 24000 | 0.4 | 0 | 0.4 | ... | ... | -0.006005 |
| -0.016241 | ... | ... | 62.4 | 0 | 62.4 | 24500 | 0.5 | 0 | 0.5 | ... | ... | -0.007164 |
| -0.016332 | ... | ... | 57.5 | 0 | 57.5 | 25000 | 0.6 | 0 | 0.6 | ... | ... | -0.008182 |
| -0.016729 | ... | ... | 52.6 | 0 | 52.6 | 25500 | 0.8 | 0 | 0.8 | ... | ... | -0.010091 |
| -0.017713 | ... | ... | 47.9 | 0 | 47.9 | 26000 | 1 | 0 | 1 | ... | ... | -0.01214 |
| -0.01945 | ... | ... | 43.3 | 0 | 43.3 | 26500 | 1.4 | 0 | 1.4 | ... | ... | -0.014604 |
| -0.021691 | ... | ... | 38.8 | 0 | 38.8 | 27000 | 1.9 | 0 | 1.9 | ... | ... | -0.017567 |
| -0.024418 | ... | ... | 34.6 | 0 | 34.6 | 27500 | 2.7 | 0 | 2.7 | ... | ... | -0.021513 |
| -0.027724 | ... | ... | 30.6 | 0 | 30.6 | 28000 | 3.7 | 0 | 3.7 | ... | ... | -0.025296 |
| -0.031339 | ... | ... | 27 | 0 | 27 | 28500 | 5 | 0 | 5 | ... | ... | -0.029041 |
| -0.034679 | ... | ... | 23.7 | 0 | 23.7 | 29000 | 6.7 | 0 | 6.7 | ... | ... | -0.032724 |
| -0.037666 | ... | ... | 20.8 | 0 | 20.8 | 29500 | 8.6 | 0 | 8.6 | ... | ... | -0.035539 |
| -0.040142 | ... | ... | 18.2 | 0 | 18.2 | 30000 | 11 | 0 | 11 | ... | ... | -0.037861 |
| -0.041928 | ... | ... | 15.9 | 0 | 15.9 | 30500 | 13.6 | 0 | 13.6 | ... | ... | -0.039227 |
| -0.042806 | ... | ... | 13.8 | 0 | 13.8 | 31000 | 16.5 | 0 | 16.5 | ... | ... | -0.039857 |
| -0.043157 | ... | ... | 12 | 0 | 12 | 31500 | 19.6 | 0 | 19.6 | ... | ... | -0.039594 |
| -0.042988 | ... | ... | 10.4 | 0 | 10.4 | 32000 | 23 | 0 | 23 | ... | ... | -0.038886 |
| -0.04232 | ... | ... | 9.1 | 0 | 9.1 | 32500 | 26.5 | 0 | 26.5 | ... | ... | -0.03746 |
| -0.04115 | ... | ... | 7.9 | 0 | 7.9 | 33000 | 30.3 | 0 | 30.3 | ... | ... | -0.035831 |
| -0.039822 | ... | ... | 6.9 | 0 | 6.9 | 33500 | 34.2 | 0 | 34.2 | ... | ... | -0.033652 |
| -0.038119 | ... | ... | 6 | 0 | 6 | 34000 | 38.3 | 0 | 38.3 | ... | ... | -0.031262 |
| -0.036391 | ... | ... | 5.2 | 0 | 5.2 | 34500 | 42.5 | 0 | 42.5 | ... | ... | -0.028847 |
| -0.034819 | ... | ... | 4.6 | 0 | 4.6 | 35000 | 46.8 | 0 | 46.8 | ... | ... | -0.026608 |
| -0.033037 | ... | ... | 4.1 | 0 | 4.1 | 35500 | 51.2 | 0 | 51.2 | ... | ... | -0.024156 |
| -0.031108 | ... | ... | 3.6 | 0 | 3.6 | 36000 | 55.7 | 0 | 55.7 | ... | ... | -0.021885 |
| -0.02942 | ... | ... | 3.2 | 0 | 3.2 | 36500 | 60.3 | 0 | 60.3 | ... | ... | -0.01959 |
| -0.02776 | ... | ... | 2.8 | 0 | 2.8 | 37000 | 64.9 | 0 | 64.9 | ... | ... | -0.017344 |
| -0.026564 | ... | ... | 2.6 | 0 | 2.6 | 37500 | 69.6 | 0 | 69.6 | ... | ... | -0.015629 |
| -0.025182 | ... | ... | 2.3 | 0 | 2.3 | 38000 | 74.3 | 0 | 74.3 | ... | ... | -0.013729 |
| -0.023612 | ... | ... | 2.1 | 0 | 2.1 | 38500 | 79.1 | 0 | 79.1 | ... | ... | -0.012557 |
| -0.022726 | ... | ... | 1.9 | 0 | 1.9 | 39000 | 83.9 | 0 | 83.9 | ... | ... | -0.011295 |
| -0.021282 | ... | ... | 1.7 | 0 | 1.7 | 39500 | 88.7 | 0 | 88.7 | ... | ... | -0.009944 |
| -0.020648 | ... | ... | 1.6 | 0 | 1.6 | 40000 | 93.5 | 0 | 93.5 | ... | ... | -0.009019 |
| -0.019456 | ... | ... | 1.5 | 0 | 1.5 | 40500 | 98.4 | 0 | 98.4 | ... | ... | -0.008047 |
| -0.018678 | ... | ... | 1.4 | 0 | 1.4 | 41000 | 103.3 | 0 | 103.3 | ... | ... | -0.007572 |
| -0.017838 | ... | ... | 1.3 | 0 | 1.3 | 41500 | 108.2 | 0 | 108.2 | ... | ... | -0.00708 |
| -0.016936 | ... | ... | 1.2 | 0 | 1.2 | 42000 | 113.1 | 0 | 113.1 | ... | ... | -0.006573 |
| -0.01597 | ... | ... | 1.1 | 0 | 1.1 | 42500 | 118 | 0 | 118 | ... | ... | -0.006051 |
| -0.015536 | ... | ... | 1 | 0 | 1 | 43000 | 122.9 | 0 | 122.9 | ... | ... | -0.006092 |
| -0.015076 | ... | ... | 1 | 0 | 1 | 43500 | 127.9 | 0 | 127.9 | ... | ... | -0.006132 |
| -0.01396 | ... | ... | 0.9 | 0 | 0.9 | 44000 | 132.8 | 0 | 132.8 | ... | ... | -0.00617 |
| -0.013431 | ... | ... | 0.8 | 0 | 0.8 | 44500 | 137.8 | 0 | 137.8 | ... | ... | -0.006207 |
| -0.012874 | ... | ... | 0.8 | 0 | 0.8 | 45000 | 142.8 | 0 | 142.8 | ... | ... | -0.006822 |
| -0.012291 | ... | ... | 0.7 | 0 | 0.7 | 45500 | 147.7 | 0 | 147.7 | ... | ... | -0.00686 |
| -0.01168 | ... | ... | 0.7 | 0 | 0.7 | 46000 | 152.7 | 0 | 152.7 | ... | ... | -0.007472 |
| -0.011759 | ... | ... | 0.7 | 0 | 0.7 | 46500 | 157.7 | 0 | 157.7 | ... | ... | -0.00808 |
| -0.011113 | ... | ... | 0.6 | 0 | 0.6 | 47000 | 162.7 | 0 | 162.7 | ... | ... | -0.008686 |
| -0.010501 | ... | ... | 0.6 | 0 | 0.6 | 48000 | 172.7 | 0 | 172.7 | ... | ... | -0.00989 |
| -0.00905 | ... | ... | 0.5 | 0 | 0.5 | 49000 | 182.7 | 0 | 182.7 | ... | ... | -0.011085 |
| -0.008319 | ... | ... | 0.4 | 0 | 0.4 | 50000 | 192.7 | 0 | 192.7 | ... | ... | -0.012271 |
| -0.008398 | ... | ... | 0.4 | 0 | 0.4 | 51000 | 202.7 | 0 | 202.7 | ... | ... | -0.01345 |
| -0.007607 | ... | ... | 0.4 | 0 | 0.4 | 52000 | 212.7 | 0 | 212.7 | ... | ... | -0.014623 |
| -0.006767 | ... | ... | 0.3 | 0 | 0.3 | 53000 | 222.7 | 0 | 222.7 | ... | ... | -0.015789 |
| -0.00682 | ... | ... | 0.3 | 0 | 0.3 | 54000 | 232.7 | 0 | 232.7 | ... | ... | -0.016949 |
| -0.005917 | ... | ... | 0.3 | 0 | 0.3 | 55000 | 242.7 | 0 | 242.7 | ... | ... | -0.018104 |
| -0.005958 | ... | ... | 0.3 | 0 | 0.3 | 56000 | 252.7 | 0 | 252.7 | ... | ... | -0.019253 |
| -0.005997 | ... | ... | 0.3 | 0 | 0.3 | 57000 | 262.7 | 0 | 262.7 | ... | ... | -0.020397 |
| -0.005019 | ... | ... | 0.2 | 0 | 0.2 | 58000 | 272.7 | 0 | 272.7 | ... | ... | -0.021537 |
| -0.005048 | ... | ... | 0.2 | 0 | 0.2 | 59000 | 282.7 | 0 | 282.7 | ... | ... | -0.022672 |
| -0.005076 | ... | ... | 0.2 | 0 | 0.2 | 60000 | 292.7 | 0 | 292.7 | ... | ... | -0.023802 |
| -0.004015 | ... | ... | 0.2 | 0 | 0.2 | 61000 | 302.7 | 0 | 302.7 | ... | ... | -0.024928 |
| -0.004035 | ... | ... | 0.2 | 0 | 0.2 | 62000 | 312.7 | 0 | 312.7 | ... | ... | -0.026049 |
| -0.004055 | ... | ... | 0.2 | 0 | 0.2 | 63000 | 322.7 | 0 | 322.7 | ... | ... | -0.027166 |
| -0.002895 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 332.7 | 0 | 332.7 | ... | ... | -0.028279 |
| -0.002907 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 342.7 | 0 | 342.7 | ... | ... | -0.029387 |
| -0.002919 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 352.7 | 0 | 352.7 | ... | ... | -0.030492 |
| -0.002931 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 362.7 | 0 | 362.7 | ... | ... | -0.031592 |
| -0.002942 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 372.7 | 0 | 372.7 | ... | ... | -0.032688 |
| -0.002953 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 382.7 | 0 | 382.7 | ... | ... | -0.033781 |
| -0.002964 | ... | ... | 0.1 | 0 | 0.1 | 70000 | 392.7 | 0 | 392.7 | ... | ... | -0.034869 |
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.