Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021902 | ... | ... | 225.4 | 0 | 225.4 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001307 |
| -0.021414 | ... | ... | 215.4 | 0 | 215.4 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001302 |
| -0.020793 | ... | ... | 205.4 | 0 | 205.4 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001297 |
| -0.020072 | ... | ... | 195.4 | 0 | 195.4 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001289 |
| -0.019275 | ... | ... | 185.4 | 0 | 185.4 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001282 |
| -0.018417 | ... | ... | 175.4 | 0 | 175.4 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001273 |
| -0.017512 | ... | ... | 165.4 | 0 | 165.4 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001263 |
| -0.016568 | ... | ... | 155.4 | 0 | 155.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001252 |
| -0.016085 | ... | ... | 150.4 | 0 | 150.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001247 |
| -0.015594 | ... | ... | 145.4 | 0 | 145.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.001241 |
| -0.015097 | ... | ... | 140.4 | 0 | 140.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001234 |
| -0.014594 | ... | ... | 135.4 | 0 | 135.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001228 |
| -0.014086 | ... | ... | 130.4 | 0 | 130.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001221 |
| -0.013573 | ... | ... | 125.4 | 0 | 125.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001214 |
| -0.013056 | ... | ... | 120.4 | 0 | 120.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001207 |
| -0.012535 | ... | ... | 115.4 | 0 | 115.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001199 |
| -0.012011 | ... | ... | 110.4 | 0 | 110.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.00212 |
| -0.011484 | ... | ... | 105.4 | 0 | 105.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002103 |
| -0.010954 | ... | ... | 100.4 | 0 | 100.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.002085 |
| -0.010421 | ... | ... | 95.4 | 0 | 95.4 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.002878 |
| -0.009886 | ... | ... | 90.4 | 0 | 90.4 | 21500 | 0.2 | 0 | 0.2 | ... | ... | -0.00285 |
| -0.009348 | ... | ... | 85.4 | 0 | 85.4 | 22000 | 0.2 | 0 | 0.2 | ... | ... | -0.003555 |
| -0.008809 | ... | ... | 80.4 | 0 | 80.4 | 22500 | 0.2 | 0 | 0.2 | ... | ... | -0.003513 |
| -0.008268 | ... | ... | 75.4 | 0 | 75.4 | 23000 | 0.3 | 0 | 0.3 | ... | ... | -0.004783 |
| -0.007726 | ... | ... | 70.4 | 0 | 70.4 | 23500 | 0.4 | 0 | 0.4 | ... | ... | -0.005317 |
| -0.007591 | ... | ... | 65.5 | 0 | 65.5 | 24000 | 0.5 | 0 | 0.5 | ... | ... | -0.006354 |
| -0.007449 | ... | ... | 60.5 | 0 | 60.5 | 24500 | 0.6 | 0 | 0.6 | ... | ... | -0.007271 |
| -0.008074 | ... | ... | 55.7 | 0 | 55.7 | 25000 | 0.7 | 0 | 0.7 | ... | ... | -0.008539 |
| -0.009003 | ... | ... | 50.9 | 0 | 50.9 | 25500 | 0.9 | 0 | 0.9 | ... | ... | -0.010042 |
| -0.010497 | ... | ... | 46.2 | 0 | 46.2 | 26000 | 1.3 | 0 | 1.3 | ... | ... | -0.012398 |
| -0.012681 | ... | ... | 41.6 | 0 | 41.6 | 26500 | 1.7 | 0 | 1.7 | ... | ... | -0.014925 |
| -0.015787 | ... | ... | 37.3 | 0 | 37.3 | 27000 | 2.3 | 0 | 2.3 | ... | ... | -0.017709 |
| -0.019111 | ... | ... | 33.2 | 0 | 33.2 | 27500 | 3.2 | 0 | 3.2 | ... | ... | -0.021162 |
| -0.02273 | ... | ... | 29.4 | 0 | 29.4 | 28000 | 4.4 | 0 | 4.4 | ... | ... | -0.024578 |
| -0.026416 | ... | ... | 26 | 0 | 26 | 28500 | 5.9 | 0 | 5.9 | ... | ... | -0.028003 |
| -0.029838 | ... | ... | 22.9 | 0 | 22.9 | 29000 | 7.7 | 0 | 7.7 | ... | ... | -0.030978 |
| -0.032676 | ... | ... | 20.1 | 0 | 20.1 | 29500 | 9.8 | 0 | 9.8 | ... | ... | -0.033498 |
| -0.035003 | ... | ... | 17.6 | 0 | 17.6 | 30000 | 12.3 | 0 | 12.3 | ... | ... | -0.035363 |
| -0.036584 | ... | ... | 15.4 | 0 | 15.4 | 30500 | 15 | 0 | 15 | ... | ... | -0.036602 |
| -0.037626 | ... | ... | 13.5 | 0 | 13.5 | 31000 | 18.1 | 0 | 18.1 | ... | ... | -0.0373 |
| -0.038001 | ... | ... | 11.8 | 0 | 11.8 | 31500 | 21.3 | 0 | 21.3 | ... | ... | -0.037211 |
| -0.037838 | ... | ... | 10.3 | 0 | 10.3 | 32000 | 24.7 | 0 | 24.7 | ... | ... | -0.036717 |
| -0.037277 | ... | ... | 9 | 0 | 9 | 32500 | 28.4 | 0 | 28.4 | ... | ... | -0.035843 |
| -0.036477 | ... | ... | 7.9 | 0 | 7.9 | 33000 | 32.2 | 0 | 32.2 | ... | ... | -0.034593 |
| -0.035267 | ... | ... | 6.9 | 0 | 6.9 | 33500 | 36.1 | 0 | 36.1 | ... | ... | -0.033102 |
| -0.033932 | ... | ... | 6.1 | 0 | 6.1 | 34000 | 40.2 | 0 | 40.2 | ... | ... | -0.031512 |
| -0.032416 | ... | ... | 5.3 | 0 | 5.3 | 34500 | 44.4 | 0 | 44.4 | ... | ... | -0.029769 |
| -0.030821 | ... | ... | 4.7 | 0 | 4.7 | 35000 | 48.7 | 0 | 48.7 | ... | ... | -0.027978 |
| -0.029256 | ... | ... | 4.1 | 0 | 4.1 | 35500 | 53.1 | 0 | 53.1 | ... | ... | -0.026245 |
| -0.027831 | ... | ... | 3.7 | 0 | 3.7 | 36000 | 57.6 | 0 | 57.6 | ... | ... | -0.024679 |
| -0.026378 | ... | ... | 3.3 | 0 | 3.3 | 36500 | 62.2 | 0 | 62.2 | ... | ... | -0.023113 |
| -0.024953 | ... | ... | 2.9 | 0 | 2.9 | 37000 | 66.8 | 0 | 66.8 | ... | ... | -0.021603 |
| -0.023612 | ... | ... | 2.6 | 0 | 2.6 | 37500 | 71.5 | 0 | 71.5 | ... | ... | -0.020507 |
| -0.022414 | ... | ... | 2.4 | 0 | 2.4 | 38000 | 76.2 | 0 | 76.2 | ... | ... | -0.019284 |
| -0.021414 | ... | ... | 2.2 | 0 | 2.2 | 38500 | 80.9 | 0 | 80.9 | ... | ... | -0.01827 |
| -0.020291 | ... | ... | 2 | 0 | 2 | 39000 | 85.7 | 0 | 85.7 | ... | ... | -0.017509 |
| -0.019439 | ... | ... | 1.8 | 0 | 1.8 | 39500 | 90.5 | 0 | 90.5 | ... | ... | -0.016686 |
| -0.018499 | ... | ... | 1.7 | 0 | 1.7 | 40000 | 95.4 | 0 | 95.4 | ... | ... | -0.016169 |
| -0.017472 | ... | ... | 1.5 | 0 | 1.5 | 40500 | 100.2 | 0 | 100.2 | ... | ... | -0.015617 |
| -0.016805 | ... | ... | 1.4 | 0 | 1.4 | 41000 | 105.1 | 0 | 105.1 | ... | ... | -0.015413 |
| -0.016085 | ... | ... | 1.3 | 0 | 1.3 | 41500 | 110 | 0 | 110 | ... | ... | -0.015192 |
| -0.015311 | ... | ... | 1.2 | 0 | 1.2 | 42000 | 114.9 | 0 | 114.9 | ... | ... | -0.014957 |
| -0.014483 | ... | ... | 1.1 | 0 | 1.1 | 42500 | 119.9 | 0 | 119.9 | ... | ... | -0.015104 |
| -0.014115 | ... | ... | 1.1 | 0 | 1.1 | 43000 | 124.8 | 0 | 124.8 | ... | ... | -0.014848 |
| -0.013724 | ... | ... | 1 | 0 | 1 | 43500 | 129.7 | 0 | 129.7 | ... | ... | -0.014984 |
| -0.012769 | ... | ... | 0.9 | 0 | 0.9 | 44000 | 134.7 | 0 | 134.7 | ... | ... | -0.015523 |
| -0.012318 | ... | ... | 0.9 | 0 | 0.9 | 44500 | 139.7 | 0 | 139.7 | ... | ... | -0.015655 |
| -0.011846 | ... | ... | 0.8 | 0 | 0.8 | 45000 | 144.6 | 0 | 144.6 | ... | ... | -0.015785 |
| -0.01135 | ... | ... | 0.8 | 0 | 0.8 | 45500 | 149.6 | 0 | 149.6 | ... | ... | -0.016321 |
| -0.010832 | ... | ... | 0.7 | 0 | 0.7 | 46000 | 154.6 | 0 | 154.6 | ... | ... | -0.016857 |
| -0.010905 | ... | ... | 0.7 | 0 | 0.7 | 46500 | 159.6 | 0 | 159.6 | ... | ... | -0.017392 |
| -0.010356 | ... | ... | 0.7 | 0 | 0.7 | 47000 | 164.6 | 0 | 164.6 | ... | ... | -0.017926 |
| -0.009842 | ... | ... | 0.6 | 0 | 0.6 | 48000 | 174.6 | 0 | 174.6 | ... | ... | -0.018992 |
| -0.008613 | ... | ... | 0.5 | 0 | 0.5 | 49000 | 184.6 | 0 | 184.6 | ... | ... | -0.020055 |
| -0.008 | ... | ... | 0.5 | 0 | 0.5 | 50000 | 194.6 | 0 | 194.6 | ... | ... | -0.021114 |
| -0.007347 | ... | ... | 0.4 | 0 | 0.4 | 51000 | 204.6 | 0 | 204.6 | ... | ... | -0.02217 |
| -0.007413 | ... | ... | 0.4 | 0 | 0.4 | 52000 | 214.6 | 0 | 214.6 | ... | ... | -0.023222 |
| -0.00671 | ... | ... | 0.4 | 0 | 0.4 | 53000 | 224.6 | 0 | 224.6 | ... | ... | -0.024271 |
| -0.005966 | ... | ... | 0.3 | 0 | 0.3 | 54000 | 234.6 | 0 | 234.6 | ... | ... | -0.025317 |
| -0.00601 | ... | ... | 0.3 | 0 | 0.3 | 55000 | 244.6 | 0 | 244.6 | ... | ... | -0.026359 |
| -0.005212 | ... | ... | 0.3 | 0 | 0.3 | 56000 | 254.6 | 0 | 254.6 | ... | ... | -0.027397 |
| -0.005246 | ... | ... | 0.3 | 0 | 0.3 | 57000 | 264.6 | 0 | 264.6 | ... | ... | -0.028432 |
| -0.00439 | ... | ... | 0.2 | 0 | 0.2 | 58000 | 274.6 | 0 | 274.6 | ... | ... | -0.029463 |
| -0.004416 | ... | ... | 0.2 | 0 | 0.2 | 59000 | 284.6 | 0 | 284.6 | ... | ... | -0.03049 |
| -0.00444 | ... | ... | 0.2 | 0 | 0.2 | 60000 | 294.6 | 0 | 294.6 | ... | ... | -0.031514 |
| -0.003512 | ... | ... | 0.2 | 0 | 0.2 | 61000 | 304.6 | 0 | 304.6 | ... | ... | -0.032534 |
| -0.003529 | ... | ... | 0.2 | 0 | 0.2 | 62000 | 314.6 | 0 | 314.6 | ... | ... | -0.033551 |
| -0.003547 | ... | ... | 0.2 | 0 | 0.2 | 63000 | 324.6 | 0 | 324.6 | ... | ... | -0.034564 |
| -0.003563 | ... | ... | 0.2 | 0 | 0.2 | 64000 | 334.6 | 0 | 334.6 | ... | ... | -0.035573 |
| -0.002543 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 344.6 | 0 | 344.6 | ... | ... | -0.036579 |
| -0.002553 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 354.6 | 0 | 354.6 | ... | ... | -0.037581 |
| -0.002564 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 364.6 | 0 | 364.6 | ... | ... | -0.038579 |
| -0.002573 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 374.6 | 0 | 374.6 | ... | ... | -0.039574 |
| -0.002583 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 384.6 | 0 | 384.6 | ... | ... | -0.040564 |
| -0.002593 | ... | ... | 0.1 | 0 | 0.1 | 70000 | 394.6 | 0 | 394.6 | ... | ... | -0.041552 |
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.