Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.037986 | ... | ... | 230.6 | 0 | 230.6 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001142 |
| -0.038016 | ... | ... | 220.6 | 0 | 220.6 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001138 |
| -0.037808 | ... | ... | 210.6 | 0 | 210.6 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001133 |
| -0.03742 | ... | ... | 200.6 | 0 | 200.6 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001127 |
| -0.03689 | ... | ... | 190.6 | 0 | 190.6 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.00112 |
| -0.036246 | ... | ... | 180.6 | 0 | 180.6 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001113 |
| -0.035508 | ... | ... | 170.6 | 0 | 170.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001104 |
| -0.034692 | ... | ... | 160.6 | 0 | 160.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001095 |
| -0.034257 | ... | ... | 155.6 | 0 | 155.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.00109 |
| -0.033807 | ... | ... | 150.6 | 0 | 150.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.001085 |
| -0.033341 | ... | ... | 145.6 | 0 | 145.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001079 |
| -0.03286 | ... | ... | 140.6 | 0 | 140.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001074 |
| -0.032366 | ... | ... | 135.6 | 0 | 135.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001906 |
| -0.031858 | ... | ... | 130.6 | 0 | 130.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001894 |
| -0.031337 | ... | ... | 125.6 | 0 | 125.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001882 |
| -0.030803 | ... | ... | 120.6 | 0 | 120.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001869 |
| -0.030255 | ... | ... | 115.6 | 0 | 115.6 | 19500 | 0.2 | 0 | 0.2 | ... | ... | -0.002587 |
| -0.029695 | ... | ... | 110.6 | 0 | 110.6 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.002566 |
| -0.029121 | ... | ... | 105.6 | 0 | 105.6 | 20500 | 0.2 | 0 | 0.2 | ... | ... | -0.002544 |
| -0.028534 | ... | ... | 100.6 | 0 | 100.6 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.003181 |
| -0.027932 | ... | ... | 95.6 | 0 | 95.6 | 21500 | 0.2 | 0 | 0.2 | ... | ... | -0.003149 |
| -0.027314 | ... | ... | 90.6 | 0 | 90.6 | 22000 | 0.3 | 0 | 0.3 | ... | ... | -0.003723 |
| -0.026681 | ... | ... | 85.6 | 0 | 85.6 | 22500 | 0.3 | 0 | 0.3 | ... | ... | -0.003679 |
| -0.02603 | ... | ... | 80.6 | 0 | 80.6 | 23000 | 0.3 | 0 | 0.3 | ... | ... | -0.004195 |
| -0.02536 | ... | ... | 75.6 | 0 | 75.6 | 23500 | 0.4 | 0 | 0.4 | ... | ... | -0.005177 |
| -0.024669 | ... | ... | 70.6 | 0 | 70.6 | 24000 | 0.5 | 0 | 0.5 | ... | ... | -0.00558 |
| -0.024395 | ... | ... | 65.7 | 0 | 65.7 | 24500 | 0.6 | 0 | 0.6 | ... | ... | -0.006826 |
| -0.024286 | ... | ... | 60.9 | 0 | 60.9 | 25000 | 0.8 | 0 | 0.8 | ... | ... | -0.008298 |
| -0.024517 | ... | ... | 56.1 | 0 | 56.1 | 25500 | 1.1 | 0 | 1.1 | ... | ... | -0.010245 |
| -0.025216 | ... | ... | 51.5 | 0 | 51.5 | 26000 | 1.5 | 0 | 1.5 | ... | ... | -0.012166 |
| -0.026092 | ... | ... | 47 | 0 | 47 | 26500 | 2 | 0 | 2 | ... | ... | -0.014786 |
| -0.027562 | ... | ... | 42.8 | 0 | 42.8 | 27000 | 2.7 | 0 | 2.7 | ... | ... | -0.01752 |
| -0.029262 | ... | ... | 38.7 | 0 | 38.7 | 27500 | 3.6 | 0 | 3.6 | ... | ... | -0.020368 |
| -0.029724 | ... | ... | 38 | 0 | 38 | 27600 | 3.8 | 0 | 3.8 | ... | ... | -0.020915 |
| -0.03131 | ... | ... | 35 | 0 | 35 | 28000 | 4.8 | 0 | 4.8 | ... | ... | -0.023426 |
| -0.033359 | ... | ... | 31.5 | 0 | 31.5 | 28500 | 6.3 | 0 | 6.3 | ... | ... | -0.026247 |
| -0.035383 | ... | ... | 28.3 | 0 | 28.3 | 29000 | 8 | 0 | 8 | ... | ... | -0.028676 |
| -0.03725 | ... | ... | 25.4 | 0 | 25.4 | 29500 | 10 | 0 | 10 | ... | ... | -0.030843 |
| -0.038775 | ... | ... | 22.7 | 0 | 22.7 | 30000 | 12.3 | 0 | 12.3 | ... | ... | -0.032324 |
| -0.039832 | ... | ... | 20.3 | 0 | 20.3 | 30500 | 14.8 | 0 | 14.8 | ... | ... | -0.033238 |
| -0.040534 | ... | ... | 18.1 | 0 | 18.1 | 31000 | 17.5 | 0 | 17.5 | ... | ... | -0.033508 |
| -0.040809 | ... | ... | 16.1 | 0 | 16.1 | 31500 | 20.4 | 0 | 20.4 | ... | ... | -0.033289 |
| -0.040707 | ... | ... | 14.3 | 0 | 14.3 | 32000 | 23.5 | 0 | 23.5 | ... | ... | -0.032434 |
| -0.040294 | ... | ... | 12.7 | 0 | 12.7 | 32500 | 26.9 | 0 | 26.9 | ... | ... | -0.031249 |
| -0.039656 | ... | ... | 11.3 | 0 | 11.3 | 33000 | 30.4 | 0 | 30.4 | ... | ... | -0.029598 |
| -0.038758 | ... | ... | 10 | 0 | 10 | 33500 | 34 | 0 | 34 | ... | ... | -0.027569 |
| -0.037543 | ... | ... | 8.9 | 0 | 8.9 | 34000 | 37.8 | 0 | 37.8 | ... | ... | -0.025258 |
| -0.036383 | ... | ... | 7.9 | 0 | 7.9 | 34500 | 41.8 | 0 | 41.8 | ... | ... | -0.022776 |
| -0.035078 | ... | ... | 7.1 | 0 | 7.1 | 35000 | 45.9 | 0 | 45.9 | ... | ... | -0.020249 |
| -0.03352 | ... | ... | 6.3 | 0 | 6.3 | 35500 | 50 | 0 | 50 | ... | ... | -0.017373 |
| -0.032133 | ... | ... | 5.6 | 0 | 5.6 | 36000 | 54.3 | 0 | 54.3 | ... | ... | -0.01467 |
| -0.030618 | ... | ... | 5 | 0 | 5 | 36500 | 58.7 | 0 | 58.7 | ... | ... | -0.01176 |
| -0.029239 | ... | ... | 4.5 | 0 | 4.5 | 37000 | 63.1 | 0 | 63.1 | ... | ... | -0.008986 |
| -0.02784 | ... | ... | 4.1 | 0 | 4.1 | 37500 | 67.6 | 0 | 67.6 | ... | ... | -0.00613 |
| -0.026715 | ... | ... | 3.7 | 0 | 3.7 | 38000 | 72.2 | 0 | 72.2 | ... | ... | -0.003629 |
| -0.025417 | ... | ... | 3.4 | 0 | 3.4 | 38500 | 76.8 | 0 | 76.8 | ... | ... | -0.000774 |
| -0.024225 | ... | ... | 3.1 | 0 | 3.1 | 39000 | 81.5 | 0 | 81.5 | ... | ... | 0.001518 |
| -0.023182 | ... | ... | 2.8 | 0 | 2.8 | 39500 | 86.2 | 0 | 86.2 | ... | ... | 0.004164 |
| -0.02202 | ... | ... | 2.6 | 0 | 2.6 | 40000 | 91 | 0 | 91 | ... | ... | 0.006703 |
| -0.021062 | ... | ... | 2.4 | 0 | 2.4 | 40500 | 95.7 | 0 | 95.7 | ... | ... | 0.008228 |
| -0.020012 | ... | ... | 2.2 | 0 | 2.2 | 41000 | 100.5 | 0 | 100.5 | ... | ... | 0.008649 |
| -0.019222 | ... | ... | 2 | 0 | 2 | 41500 | 105.4 | 0 | 105.4 | ... | ... | 0.00907 |
| -0.018366 | ... | ... | 1.9 | 0 | 1.9 | 42000 | 110.2 | 0 | 110.2 | ... | ... | 0.009491 |
| -0.017824 | ... | ... | 1.8 | 0 | 1.8 | 42500 | 115.1 | 0 | 115.1 | ... | ... | 0.009912 |
| -0.01685 | ... | ... | 1.6 | 0 | 1.6 | 43000 | 119.9 | 0 | 119.9 | ... | ... | 0.010333 |
| -0.016215 | ... | ... | 1.5 | 0 | 1.5 | 43500 | 124.8 | 0 | 124.8 | ... | ... | 0.010755 |
| -0.015541 | ... | ... | 1.4 | 0 | 1.4 | 44000 | 129.8 | 0 | 129.8 | ... | ... | 0.011176 |
| -0.015254 | ... | ... | 1.4 | 0 | 1.4 | 44500 | 134.7 | 0 | 134.7 | ... | ... | 0.011597 |
| -0.014512 | ... | ... | 1.3 | 0 | 1.3 | 45000 | 139.6 | 0 | 139.6 | ... | ... | 0.012018 |
| -0.013729 | ... | ... | 1.2 | 0 | 1.2 | 45500 | 144.6 | 0 | 144.6 | ... | ... | 0.012439 |
| -0.013371 | ... | ... | 1.1 | 0 | 1.1 | 46000 | 149.5 | 0 | 149.5 | ... | ... | 0.01286 |
| -0.012996 | ... | ... | 1.1 | 0 | 1.1 | 46500 | 154.5 | 0 | 154.5 | ... | ... | 0.013281 |
| -0.012605 | ... | ... | 1 | 0 | 1 | 47000 | 159.5 | 0 | 159.5 | ... | ... | 0.013702 |
| -0.01177 | ... | ... | 0.9 | 0 | 0.9 | 48000 | 169.4 | 0 | 169.4 | ... | ... | 0.013178 |
| -0.010868 | ... | ... | 0.8 | 0 | 0.8 | 49000 | 179.4 | 0 | 179.4 | ... | ... | 0.010978 |
| -0.009896 | ... | ... | 0.7 | 0 | 0.7 | 50000 | 189.4 | 0 | 189.4 | ... | ... | 0.009222 |
| -0.00943 | ... | ... | 0.7 | 0 | 0.7 | 51000 | 199.4 | 0 | 199.4 | ... | ... | 0.007665 |
| -0.008935 | ... | ... | 0.6 | 0 | 0.6 | 52000 | 209.4 | 0 | 209.4 | ... | ... | 0.006229 |
| -0.008411 | ... | ... | 0.6 | 0 | 0.6 | 53000 | 219.4 | 0 | 219.4 | ... | ... | 0.004876 |
| -0.007859 | ... | ... | 0.5 | 0 | 0.5 | 54000 | 229.4 | 0 | 229.4 | ... | ... | 0.003583 |
| -0.007278 | ... | ... | 0.5 | 0 | 0.5 | 55000 | 239.4 | 0 | 239.4 | ... | ... | 0.002338 |
| -0.006666 | ... | ... | 0.4 | 0 | 0.4 | 56000 | 249.4 | 0 | 249.4 | ... | ... | 0.00113 |
| -0.006713 | ... | ... | 0.4 | 0 | 0.4 | 57000 | 259.4 | 0 | 259.4 | ... | ... | -0.000047 |
| -0.006062 | ... | ... | 0.4 | 0 | 0.4 | 58000 | 269.4 | 0 | 269.4 | ... | ... | -0.001198 |
| -0.006101 | ... | ... | 0.4 | 0 | 0.4 | 59000 | 279.4 | 0 | 279.4 | ... | ... | -0.002327 |
| -0.00541 | ... | ... | 0.3 | 0 | 0.3 | 60000 | 289.4 | 0 | 289.4 | ... | ... | -0.003437 |
| -0.005441 | ... | ... | 0.3 | 0 | 0.3 | 61000 | 299.4 | 0 | 299.4 | ... | ... | -0.00453 |
| -0.00547 | ... | ... | 0.3 | 0 | 0.3 | 62000 | 309.4 | 0 | 309.4 | ... | ... | -0.005608 |
| -0.005499 | ... | ... | 0.3 | 0 | 0.3 | 63000 | 319.4 | 0 | 319.4 | ... | ... | -0.006673 |
| -0.004755 | ... | ... | 0.3 | 0 | 0.3 | 64000 | 329.4 | 0 | 329.4 | ... | ... | -0.007726 |
| -0.004778 | ... | ... | 0.3 | 0 | 0.3 | 65000 | 339.4 | 0 | 339.4 | ... | ... | -0.008768 |
| -0.0048 | ... | ... | 0.3 | 0 | 0.3 | 66000 | 349.4 | 0 | 349.4 | ... | ... | -0.0098 |
| -0.004822 | ... | ... | 0.3 | 0 | 0.3 | 67000 | 359.4 | 0 | 359.4 | ... | ... | -0.010822 |
| -0.004843 | ... | ... | 0.3 | 0 | 0.3 | 68000 | 369.4 | 0 | 369.4 | ... | ... | -0.011836 |
| -0.004863 | ... | ... | 0.3 | 0 | 0.3 | 69000 | 379.4 | 0 | 379.4 | ... | ... | -0.012841 |
| -0.004883 | ... | ... | 0.3 | 0 | 0.3 | 70000 | 389.4 | 0 | 389.4 | ... | ... | -0.013838 |
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.