Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.042343 | ... | ... | 230.6 | 0 | 230.6 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001147 |
| -0.042481 | ... | ... | 220.6 | 0 | 220.6 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001142 |
| -0.04235 | ... | ... | 210.6 | 0 | 210.6 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001137 |
| -0.042014 | ... | ... | 200.6 | 0 | 200.6 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001131 |
| -0.041515 | ... | ... | 190.6 | 0 | 190.6 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001124 |
| -0.040886 | ... | ... | 180.6 | 0 | 180.6 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001117 |
| -0.040149 | ... | ... | 170.6 | 0 | 170.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001108 |
| -0.039319 | ... | ... | 160.6 | 0 | 160.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001099 |
| -0.038874 | ... | ... | 155.6 | 0 | 155.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001094 |
| -0.038409 | ... | ... | 150.6 | 0 | 150.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.001089 |
| -0.037926 | ... | ... | 145.6 | 0 | 145.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001083 |
| -0.037426 | ... | ... | 140.6 | 0 | 140.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001078 |
| -0.036908 | ... | ... | 135.6 | 0 | 135.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001912 |
| -0.036374 | ... | ... | 130.6 | 0 | 130.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.0019 |
| -0.035824 | ... | ... | 125.6 | 0 | 125.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001888 |
| -0.035258 | ... | ... | 120.6 | 0 | 120.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001874 |
| -0.034675 | ... | ... | 115.6 | 0 | 115.6 | 19500 | 0.2 | 0 | 0.2 | ... | ... | -0.002594 |
| -0.034076 | ... | ... | 110.6 | 0 | 110.6 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.002573 |
| -0.03346 | ... | ... | 105.6 | 0 | 105.6 | 20500 | 0.2 | 0 | 0.2 | ... | ... | -0.002551 |
| -0.032826 | ... | ... | 100.6 | 0 | 100.6 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.003189 |
| -0.032174 | ... | ... | 95.6 | 0 | 95.6 | 21500 | 0.2 | 0 | 0.2 | ... | ... | -0.003157 |
| -0.031502 | ... | ... | 90.6 | 0 | 90.6 | 22000 | 0.3 | 0 | 0.3 | ... | ... | -0.003732 |
| -0.03081 | ... | ... | 85.6 | 0 | 85.6 | 22500 | 0.3 | 0 | 0.3 | ... | ... | -0.003687 |
| -0.030094 | ... | ... | 80.6 | 0 | 80.6 | 23000 | 0.3 | 0 | 0.3 | ... | ... | -0.004203 |
| -0.029354 | ... | ... | 75.6 | 0 | 75.6 | 23500 | 0.4 | 0 | 0.4 | ... | ... | -0.005185 |
| -0.028587 | ... | ... | 70.6 | 0 | 70.6 | 24000 | 0.5 | 0 | 0.5 | ... | ... | -0.005587 |
| -0.028203 | ... | ... | 65.7 | 0 | 65.7 | 24500 | 0.6 | 0 | 0.6 | ... | ... | -0.006832 |
| -0.027963 | ... | ... | 60.9 | 0 | 60.9 | 25000 | 0.8 | 0 | 0.8 | ... | ... | -0.008302 |
| -0.028031 | ... | ... | 56.1 | 0 | 56.1 | 25500 | 1.1 | 0 | 1.1 | ... | ... | -0.010243 |
| -0.02853 | ... | ... | 51.5 | 0 | 51.5 | 26000 | 1.5 | 0 | 1.5 | ... | ... | -0.012154 |
| -0.029187 | ... | ... | 47 | 0 | 47 | 26500 | 2 | 0 | 2 | ... | ... | -0.014757 |
| -0.030401 | ... | ... | 42.8 | 0 | 42.8 | 27000 | 2.7 | 0 | 2.7 | ... | ... | -0.017465 |
| -0.031835 | ... | ... | 38.7 | 0 | 38.7 | 27500 | 3.6 | 0 | 3.6 | ... | ... | -0.020275 |
| -0.032239 | ... | ... | 38 | 0 | 38 | 27600 | 3.8 | 0 | 3.8 | ... | ... | -0.020812 |
| -0.033609 | ... | ... | 35 | 0 | 35 | 28000 | 4.8 | 0 | 4.8 | ... | ... | -0.023278 |
| -0.035396 | ... | ... | 31.5 | 0 | 31.5 | 28500 | 6.3 | 0 | 6.3 | ... | ... | -0.026025 |
| -0.037174 | ... | ... | 28.3 | 0 | 28.3 | 29000 | 8 | 0 | 8 | ... | ... | -0.028359 |
| -0.038819 | ... | ... | 25.4 | 0 | 25.4 | 29500 | 10 | 0 | 10 | ... | ... | -0.030408 |
| -0.040149 | ... | ... | 22.7 | 0 | 22.7 | 30000 | 12.3 | 0 | 12.3 | ... | ... | -0.031747 |
| -0.041034 | ... | ... | 20.3 | 0 | 20.3 | 30500 | 14.8 | 0 | 14.8 | ... | ... | -0.032495 |
| -0.041587 | ... | ... | 18.1 | 0 | 18.1 | 31000 | 17.5 | 0 | 17.5 | ... | ... | -0.032572 |
| -0.041732 | ... | ... | 16.1 | 0 | 16.1 | 31500 | 20.4 | 0 | 20.4 | ... | ... | -0.032133 |
| -0.041517 | ... | ... | 14.3 | 0 | 14.3 | 32000 | 23.5 | 0 | 23.5 | ... | ... | -0.031026 |
| -0.041007 | ... | ... | 12.7 | 0 | 12.7 | 32500 | 26.9 | 0 | 26.9 | ... | ... | -0.029563 |
| -0.040286 | ... | ... | 11.3 | 0 | 11.3 | 33000 | 30.4 | 0 | 30.4 | ... | ... | -0.027601 |
| -0.039316 | ... | ... | 10 | 0 | 10 | 33500 | 34 | 0 | 34 | ... | ... | -0.025223 |
| -0.038038 | ... | ... | 8.9 | 0 | 8.9 | 34000 | 37.8 | 0 | 37.8 | ... | ... | -0.022524 |
| -0.036824 | ... | ... | 7.9 | 0 | 7.9 | 34500 | 41.8 | 0 | 41.8 | ... | ... | -0.019615 |
| -0.035473 | ... | ... | 7.1 | 0 | 7.1 | 35000 | 45.9 | 0 | 45.9 | ... | ... | -0.016626 |
| -0.033873 | ... | ... | 6.3 | 0 | 6.3 | 35500 | 50 | 0 | 50 | ... | ... | -0.013202 |
| -0.03245 | ... | ... | 5.6 | 0 | 5.6 | 36000 | 54.3 | 0 | 54.3 | ... | ... | -0.009909 |
| -0.030905 | ... | ... | 5 | 0 | 5 | 36500 | 58.7 | 0 | 58.7 | ... | ... | -0.00628 |
| -0.029499 | ... | ... | 4.5 | 0 | 4.5 | 37000 | 63.1 | 0 | 63.1 | ... | ... | -0.002664 |
| -0.028076 | ... | ... | 4.1 | 0 | 4.1 | 37500 | 67.6 | 0 | 67.6 | ... | ... | 0.001346 |
| -0.026932 | ... | ... | 3.7 | 0 | 3.7 | 38000 | 72.2 | 0 | 72.2 | ... | ... | 0.00561 |
| -0.025616 | ... | ... | 3.4 | 0 | 3.4 | 38500 | 76.8 | 0 | 76.8 | ... | ... | 0.00662 |
| -0.024408 | ... | ... | 3.1 | 0 | 3.1 | 39000 | 81.5 | 0 | 81.5 | ... | ... | 0.007041 |
| -0.023352 | ... | ... | 2.8 | 0 | 2.8 | 39500 | 86.2 | 0 | 86.2 | ... | ... | 0.007462 |
| -0.022177 | ... | ... | 2.6 | 0 | 2.6 | 40000 | 91 | 0 | 91 | ... | ... | 0.007883 |
| -0.021208 | ... | ... | 2.4 | 0 | 2.4 | 40500 | 95.7 | 0 | 95.7 | ... | ... | 0.008305 |
| -0.020147 | ... | ... | 2.2 | 0 | 2.2 | 41000 | 100.5 | 0 | 100.5 | ... | ... | 0.008726 |
| -0.019349 | ... | ... | 2 | 0 | 2 | 41500 | 105.4 | 0 | 105.4 | ... | ... | 0.009147 |
| -0.018485 | ... | ... | 1.9 | 0 | 1.9 | 42000 | 110.2 | 0 | 110.2 | ... | ... | 0.009568 |
| -0.017937 | ... | ... | 1.8 | 0 | 1.8 | 42500 | 115.1 | 0 | 115.1 | ... | ... | 0.009989 |
| -0.016955 | ... | ... | 1.6 | 0 | 1.6 | 43000 | 119.9 | 0 | 119.9 | ... | ... | 0.01041 |
| -0.016315 | ... | ... | 1.5 | 0 | 1.5 | 43500 | 124.8 | 0 | 124.8 | ... | ... | 0.010831 |
| -0.015635 | ... | ... | 1.4 | 0 | 1.4 | 44000 | 129.8 | 0 | 129.8 | ... | ... | 0.011252 |
| -0.015346 | ... | ... | 1.4 | 0 | 1.4 | 44500 | 134.7 | 0 | 134.7 | ... | ... | 0.011674 |
| -0.014598 | ... | ... | 1.3 | 0 | 1.3 | 45000 | 139.6 | 0 | 139.6 | ... | ... | 0.012095 |
| -0.013808 | ... | ... | 1.2 | 0 | 1.2 | 45500 | 144.6 | 0 | 144.6 | ... | ... | 0.012516 |
| -0.013448 | ... | ... | 1.1 | 0 | 1.1 | 46000 | 149.5 | 0 | 149.5 | ... | ... | 0.012937 |
| -0.01307 | ... | ... | 1.1 | 0 | 1.1 | 46500 | 154.5 | 0 | 154.5 | ... | ... | 0.013358 |
| -0.012676 | ... | ... | 1 | 0 | 1 | 47000 | 159.5 | 0 | 159.5 | ... | ... | 0.013779 |
| -0.011836 | ... | ... | 0.9 | 0 | 0.9 | 48000 | 169.4 | 0 | 169.4 | ... | ... | 0.014621 |
| -0.010927 | ... | ... | 0.8 | 0 | 0.8 | 49000 | 179.4 | 0 | 179.4 | ... | ... | 0.015464 |
| -0.009949 | ... | ... | 0.7 | 0 | 0.7 | 50000 | 189.4 | 0 | 189.4 | ... | ... | 0.016306 |
| -0.00948 | ... | ... | 0.7 | 0 | 0.7 | 51000 | 199.4 | 0 | 199.4 | ... | ... | 0.017148 |
| -0.008982 | ... | ... | 0.6 | 0 | 0.6 | 52000 | 209.4 | 0 | 209.4 | ... | ... | 0.01799 |
| -0.008455 | ... | ... | 0.6 | 0 | 0.6 | 53000 | 219.4 | 0 | 219.4 | ... | ... | 0.016128 |
| -0.0079 | ... | ... | 0.5 | 0 | 0.5 | 54000 | 229.4 | 0 | 229.4 | ... | ... | 0.014027 |
| -0.007315 | ... | ... | 0.5 | 0 | 0.5 | 55000 | 239.4 | 0 | 239.4 | ... | ... | 0.012249 |
| -0.0067 | ... | ... | 0.4 | 0 | 0.4 | 56000 | 249.4 | 0 | 249.4 | ... | ... | 0.010646 |
| -0.006747 | ... | ... | 0.4 | 0 | 0.4 | 57000 | 259.4 | 0 | 259.4 | ... | ... | 0.009158 |
| -0.006092 | ... | ... | 0.4 | 0 | 0.4 | 58000 | 269.4 | 0 | 269.4 | ... | ... | 0.007752 |
| -0.006131 | ... | ... | 0.4 | 0 | 0.4 | 59000 | 279.4 | 0 | 279.4 | ... | ... | 0.006408 |
| -0.005437 | ... | ... | 0.3 | 0 | 0.3 | 60000 | 289.4 | 0 | 289.4 | ... | ... | 0.005114 |
| -0.005467 | ... | ... | 0.3 | 0 | 0.3 | 61000 | 299.4 | 0 | 299.4 | ... | ... | 0.003861 |
| -0.005497 | ... | ... | 0.3 | 0 | 0.3 | 62000 | 309.4 | 0 | 309.4 | ... | ... | 0.002641 |
| -0.005526 | ... | ... | 0.3 | 0 | 0.3 | 63000 | 319.4 | 0 | 319.4 | ... | ... | 0.00145 |
| -0.004778 | ... | ... | 0.3 | 0 | 0.3 | 64000 | 329.4 | 0 | 329.4 | ... | ... | 0.000284 |
| -0.004801 | ... | ... | 0.3 | 0 | 0.3 | 65000 | 339.4 | 0 | 339.4 | ... | ... | -0.000861 |
| -0.004823 | ... | ... | 0.3 | 0 | 0.3 | 66000 | 349.4 | 0 | 349.4 | ... | ... | -0.001987 |
| -0.004845 | ... | ... | 0.3 | 0 | 0.3 | 67000 | 359.4 | 0 | 359.4 | ... | ... | -0.003096 |
| -0.004866 | ... | ... | 0.3 | 0 | 0.3 | 68000 | 369.4 | 0 | 369.4 | ... | ... | -0.004189 |
| -0.004886 | ... | ... | 0.3 | 0 | 0.3 | 69000 | 379.4 | 0 | 379.4 | ... | ... | -0.005268 |
| -0.004906 | ... | ... | 0.3 | 0 | 0.3 | 70000 | 389.4 | 0 | 389.4 | ... | ... | -0.006335 |
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.