Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.040255 | ... | ... | 137.4 | 0 | 137.4 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.011769 |
| -0.038836 | ... | ... | 132.4 | 0 | 132.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.011707 |
| -0.037409 | ... | ... | 127.4 | 0 | 127.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.011643 |
| -0.035977 | ... | ... | 122.4 | 0 | 122.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.011574 |
| -0.034537 | ... | ... | 117.4 | 0 | 117.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.011502 |
| -0.033093 | ... | ... | 112.4 | 0 | 112.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.011428 |
| -0.031644 | ... | ... | 107.4 | 0 | 107.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.011348 |
| -0.030192 | ... | ... | 102.4 | 0 | 102.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.011265 |
| -0.028735 | ... | ... | 97.4 | 0 | 97.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.011178 |
| -0.027276 | ... | ... | 92.4 | 0 | 92.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011085 |
| -0.025814 | ... | ... | 87.4 | 0 | 87.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.010988 |
| -0.024348 | ... | ... | 82.4 | 0 | 82.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.010884 |
| -0.02288 | ... | ... | 77.4 | 0 | 77.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.010773 |
| -0.02141 | ... | ... | 72.4 | 0 | 72.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.010656 |
| -0.019938 | ... | ... | 67.4 | 0 | 67.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.010529 |
| -0.018465 | ... | ... | 62.4 | 0 | 62.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.010394 |
| -0.01699 | ... | ... | 57.4 | 0 | 57.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.010247 |
| -0.015514 | ... | ... | 52.4 | 0 | 52.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.010086 |
| -0.014037 | ... | ... | 47.4 | 0 | 47.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.009911 |
| -0.012559 | ... | ... | 42.4 | 0 | 42.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.009716 |
| -0.011079 | ... | ... | 37.4 | 0 | 37.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009499 |
| -0.015986 | ... | ... | 32.5 | 0 | 32.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.009251 |
| -0.014445 | ... | ... | 27.5 | 0 | 27.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.015609 |
| -0.023408 | ... | ... | 22.6 | 0 | 22.6 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.025568 |
| -0.033871 | ... | ... | 17.7 | 0 | 17.7 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.036475 |
| -0.036947 | ... | ... | 16.8 | 0 | 16.8 | 26100 | 0.4 | 0 | 0.4 | ... | ... | -0.039576 |
| -0.04308 | ... | ... | 15.9 | 0 | 15.9 | 26200 | 0.5 | 0 | 0.5 | ... | ... | -0.042356 |
| -0.045375 | ... | ... | 14.9 | 0 | 14.9 | 26300 | 0.6 | 0 | 0.6 | ... | ... | -0.047976 |
| -0.050315 | ... | ... | 14 | 0 | 14 | 26400 | 0.6 | 0 | 0.6 | ... | ... | -0.049968 |
| -0.054599 | ... | ... | 13.1 | 0 | 13.1 | 26500 | 0.7 | 0 | 0.7 | ... | ... | -0.054407 |
| -0.060723 | ... | ... | 12.3 | 0 | 12.3 | 26600 | 0.9 | 0 | 0.9 | ... | ... | -0.060683 |
| -0.063618 | ... | ... | 11.4 | 0 | 11.4 | 26700 | 1 | 0 | 1 | ... | ... | -0.065942 |
| -0.070121 | ... | ... | 10.6 | 0 | 10.6 | 26800 | 1.2 | 0 | 1.2 | ... | ... | -0.07026 |
| -0.075394 | ... | ... | 9.8 | 0 | 9.8 | 26900 | 1.4 | 0 | 1.4 | ... | ... | -0.07559 |
| -0.081253 | ... | ... | 9 | 0 | 9 | 27000 | 1.6 | 0 | 1.6 | ... | ... | -0.081485 |
| -0.085735 | ... | ... | 8.3 | 0 | 8.3 | 27100 | 1.9 | 0 | 1.9 | ... | ... | -0.087571 |
| -0.090379 | ... | ... | 7.6 | 0 | 7.6 | 27200 | 2.2 | 0 | 2.2 | ... | ... | -0.09209 |
| -0.094909 | ... | ... | 6.9 | 0 | 6.9 | 27300 | 2.6 | 0 | 2.6 | ... | ... | -0.096498 |
| -0.099121 | ... | ... | 6.3 | 0 | 6.3 | 27400 | 2.9 | 0 | 2.9 | ... | ... | -0.099299 |
| -0.10288 | ... | ... | 5.8 | 0 | 5.8 | 27500 | 3.4 | 0 | 3.4 | ... | ... | -0.103013 |
| -0.104917 | ... | ... | 5.2 | 0 | 5.2 | 27600 | 3.8 | 0 | 3.8 | ... | ... | -0.104997 |
| -0.106461 | ... | ... | 4.7 | 0 | 4.7 | 27700 | 4.3 | 0 | 4.3 | ... | ... | -0.106485 |
| -0.106323 | ... | ... | 4.2 | 0 | 4.2 | 27800 | 4.8 | 0 | 4.8 | ... | ... | -0.106288 |
| -0.106909 | ... | ... | 3.8 | 0 | 3.8 | 27900 | 5.4 | 0 | 5.4 | ... | ... | -0.106818 |
| -0.105902 | ... | ... | 3.4 | 0 | 3.4 | 28000 | 6 | 0 | 6 | ... | ... | -0.105759 |
| -0.104605 | ... | ... | 3.1 | 0 | 3.1 | 28100 | 6.7 | 0 | 6.7 | ... | ... | -0.104416 |
| -0.103186 | ... | ... | 2.8 | 0 | 2.8 | 28200 | 7.4 | 0 | 7.4 | ... | ... | -0.102959 |
| -0.10042 | ... | ... | 2.5 | 0 | 2.5 | 28300 | 8.1 | 0 | 8.1 | ... | ... | -0.100168 |
| -0.097838 | ... | ... | 2.2 | 0 | 2.2 | 28400 | 8.8 | 0 | 8.8 | ... | ... | -0.097569 |
| -0.095717 | ... | ... | 2 | 0 | 2 | 28500 | 9.6 | 0 | 9.6 | ... | ... | -0.095444 |
| -0.092621 | ... | ... | 1.8 | 0 | 1.8 | 28600 | 10.4 | 0 | 10.4 | ... | ... | -0.092359 |
| -0.090419 | ... | ... | 1.7 | 0 | 1.7 | 28700 | 11.2 | 0 | 11.2 | ... | ... | -0.088314 |
| -0.085483 | ... | ... | 1.5 | 0 | 1.5 | 28800 | 12.1 | 0 | 12.1 | ... | ... | -0.085288 |
| -0.083797 | ... | ... | 1.4 | 0 | 1.4 | 28900 | 12.9 | 0 | 12.9 | ... | ... | -0.081531 |
| -0.079365 | ... | ... | 1.2 | 0 | 1.2 | 29000 | 13.8 | 0 | 13.8 | ... | ... | -0.07929 |
| -0.076569 | ... | ... | 1.1 | 0 | 1.1 | 29100 | 14.7 | 0 | 14.7 | ... | ... | -0.076573 |
| -0.07328 | ... | ... | 1 | 0 | 1 | 29200 | 15.6 | 0 | 15.6 | ... | ... | -0.073383 |
| -0.072159 | ... | ... | 1 | 0 | 1 | 29300 | 16.5 | 0 | 16.5 | ... | ... | -0.069715 |
| -0.068023 | ... | ... | 0.9 | 0 | 0.9 | 29400 | 17.5 | 0 | 17.5 | ... | ... | -0.068351 |
| -0.066324 | ... | ... | 0.8 | 0 | 0.8 | 29500 | 18.4 | 0 | 18.4 | ... | ... | -0.063866 |
| -0.064396 | ... | ... | 0.8 | 0 | 0.8 | 29600 | 19.3 | 0 | 19.3 | ... | ... | -0.061953 |
| -0.062245 | ... | ... | 0.7 | 0 | 0.7 | 29700 | 20.3 | 0 | 20.3 | ... | ... | -0.059828 |
| -0.05987 | ... | ... | 0.7 | 0 | 0.7 | 29800 | 21.2 | 0 | 21.2 | ... | ... | -0.057492 |
| -0.057271 | ... | ... | 0.6 | 0 | 0.6 | 29900 | 22.2 | 0 | 22.2 | ... | ... | -0.058342 |
| -0.057992 | ... | ... | 0.6 | 0 | 0.6 | 30000 | 23.2 | 0 | 23.2 | ... | ... | -0.055723 |
| -0.055089 | ... | ... | 0.6 | 0 | 0.6 | 30100 | 24.1 | 0 | 24.1 | ... | ... | -0.052896 |
| -0.05571 | ... | ... | 0.6 | 0 | 0.6 | 30200 | 25.1 | 0 | 25.1 | ... | ... | -0.053587 |
| -0.049545 | ... | ... | 0.5 | 0 | 0.5 | 30500 | 28 | 0 | 28 | ... | ... | -0.047738 |
| -0.047327 | ... | ... | 0.4 | 0 | 0.4 | 31000 | 32.9 | 0 | 32.9 | ... | ... | -0.041694 |
| -0.039374 | ... | ... | 0.3 | 0 | 0.3 | 31500 | 37.9 | 0 | 37.9 | ... | ... | -0.039108 |
| -0.035199 | ... | ... | 0.3 | 0 | 0.3 | 32000 | 42.8 | 0 | 42.8 | ... | ... | -0.035963 |
| -0.030292 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 47.8 | 0 | 47.8 | ... | ... | -0.032315 |
| -0.030938 | ... | ... | 0.2 | 0 | 0.2 | 33000 | 52.7 | 0 | 52.7 | ... | ... | -0.028191 |
| -0.025077 | ... | ... | 0.2 | 0 | 0.2 | 33500 | 57.7 | 0 | 57.7 | ... | ... | -0.023602 |
| -0.018376 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 62.7 | 0 | 62.7 | ... | ... | -0.025098 |
| -0.018639 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 67.6 | 0 | 67.6 | ... | ... | -0.020012 |
| -0.010665 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 72.6 | 0 | 72.6 | ... | ... | -0.021489 |
| -0.010785 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 77.6 | 0 | 77.6 | ... | ... | -0.022965 |
| -0.010896 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 82.6 | 0 | 82.6 | ... | ... | -0.024441 |
| -0.011001 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 87.6 | 0 | 87.6 | ... | ... | -0.025915 |
| -0.0111 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 92.6 | 0 | 92.6 | ... | ... | -0.027389 |
| -0.011194 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 97.6 | 0 | 97.6 | ... | ... | -0.028863 |
| -0.011285 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 102.6 | 0 | 102.6 | ... | ... | -0.030335 |
| -0.01137 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 107.6 | 0 | 107.6 | ... | ... | -0.031807 |
| -0.01145 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 112.6 | 0 | 112.6 | ... | ... | -0.033279 |
| -0.01153 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 117.6 | 0 | 117.6 | ... | ... | -0.034749 |
| -0.011605 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 122.6 | 0 | 122.6 | ... | ... | -0.036218 |
| -0.011677 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 127.6 | 0 | 127.6 | ... | ... | -0.037687 |
| -0.011746 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 132.6 | 0 | 132.6 | ... | ... | -0.039154 |
| -0.011813 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 137.6 | 0 | 137.6 | ... | ... | -0.040621 |
| -0.011877 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 142.6 | 0 | 142.6 | ... | ... | -0.042086 |
| -0.011939 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 147.6 | 0 | 147.6 | ... | ... | -0.043551 |
| -0.011999 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 152.6 | 0 | 152.6 | ... | ... | -0.045015 |
| -0.012058 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 157.6 | 0 | 157.6 | ... | ... | -0.046478 |
| -0.012115 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 162.6 | 0 | 162.6 | ... | ... | -0.04794 |
| -0.012169 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 167.6 | 0 | 167.6 | ... | ... | -0.049402 |
| -0.012221 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 172.6 | 0 | 172.6 | ... | ... | -0.050862 |
| -0.012323 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 182.6 | 0 | 182.6 | ... | ... | -0.05378 |
| -0.01242 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 192.6 | 0 | 192.6 | ... | ... | -0.056694 |
| -0.012511 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 202.6 | 0 | 202.6 | ... | ... | -0.059605 |
| -0.012598 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 212.6 | 0 | 212.6 | ... | ... | -0.062512 |
| -0.012681 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 222.6 | 0 | 222.6 | ... | ... | -0.065414 |
| -0.012759 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 232.6 | 0 | 232.6 | ... | ... | -0.068312 |
| -0.012835 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 242.6 | 0 | 242.6 | ... | ... | -0.071206 |
| -0.012909 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 252.6 | 0 | 252.6 | ... | ... | -0.074096 |
| -0.012979 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 262.6 | 0 | 262.6 | ... | ... | -0.076982 |
| -0.013045 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 272.6 | 0 | 272.6 | ... | ... | -0.079864 |
| -0.01311 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 282.6 | 0 | 282.6 | ... | ... | -0.082742 |
| -0.013172 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 292.6 | 0 | 292.6 | ... | ... | -0.085617 |
| -0.013233 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 302.6 | 0 | 302.6 | ... | ... | -0.088487 |
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.