Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.140475 | ... | ... | 145.4 | 0 | 145.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.010827 |
| -0.138756 | ... | ... | 140.4 | 0 | 140.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.010773 |
| -0.136996 | ... | ... | 135.4 | 0 | 135.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.010717 |
| -0.135192 | ... | ... | 130.4 | 0 | 130.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.010658 |
| -0.133346 | ... | ... | 125.4 | 0 | 125.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.010597 |
| -0.131456 | ... | ... | 120.4 | 0 | 120.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.010532 |
| -0.12952 | ... | ... | 115.4 | 0 | 115.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.010464 |
| -0.127537 | ... | ... | 110.4 | 0 | 110.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.010393 |
| -0.125503 | ... | ... | 105.4 | 0 | 105.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.010318 |
| -0.123417 | ... | ... | 100.4 | 0 | 100.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.010239 |
| -0.121274 | ... | ... | 95.4 | 0 | 95.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.010157 |
| -0.119069 | ... | ... | 90.4 | 0 | 90.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.010069 |
| -0.116797 | ... | ... | 85.4 | 0 | 85.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.009977 |
| -0.114451 | ... | ... | 80.4 | 0 | 80.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.009877 |
| -0.112023 | ... | ... | 75.4 | 0 | 75.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.009773 |
| -0.109503 | ... | ... | 70.4 | 0 | 70.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.009661 |
| -0.106876 | ... | ... | 65.4 | 0 | 65.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.00954 |
| -0.10413 | ... | ... | 60.4 | 0 | 60.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.00941 |
| -0.101244 | ... | ... | 55.4 | 0 | 55.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.00927 |
| -0.098191 | ... | ... | 50.4 | 0 | 50.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009114 |
| -0.09494 | ... | ... | 45.4 | 0 | 45.4 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.008944 |
| -0.094553 | ... | ... | 40.5 | 0 | 40.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.015345 |
| -0.090631 | ... | ... | 35.5 | 0 | 35.5 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.014933 |
| -0.091863 | ... | ... | 30.6 | 0 | 30.6 | 26000 | 0.2 | 0 | 0.2 | ... | ... | -0.024866 |
| -0.091761 | ... | ... | 25.7 | 0 | 25.7 | 26500 | 0.3 | 0 | 0.3 | ... | ... | -0.03239 |
| -0.09885 | ... | ... | 21 | 0 | 21 | 27000 | 0.6 | 0 | 0.6 | ... | ... | -0.047653 |
| -0.108601 | ... | ... | 16.5 | 0 | 16.5 | 27500 | 1.1 | 0 | 1.1 | ... | ... | -0.071141 |
| -0.124415 | ... | ... | 12.5 | 0 | 12.5 | 28000 | 2.1 | 0 | 2.1 | ... | ... | -0.095022 |
| -0.137991 | ... | ... | 9.1 | 0 | 9.1 | 28500 | 3.7 | 0 | 3.7 | ... | ... | -0.114823 |
| -0.143567 | ... | ... | 6.4 | 0 | 6.4 | 29000 | 6 | 0 | 6 | ... | ... | -0.121893 |
| -0.137879 | ... | ... | 4.3 | 0 | 4.3 | 29500 | 8.9 | 0 | 8.9 | ... | ... | -0.11316 |
| -0.122142 | 2.8 | 2.8 | 2.9 | -0.1 | 2.8 | 30000 | 12.5 | 0 | 12.5 | ... | ... | -0.091796 |
| -0.104175 | 1.9 | 1.9 | 2 | -0.1 | 1.9 | 30500 | 16.5 | 0 | 16.5 | ... | ... | -0.06366 |
| -0.089149 | ... | ... | 1.3 | 0 | 1.3 | 31000 | 20.9 | 0 | 20.9 | ... | ... | -0.029079 |
| -0.073373 | ... | ... | 0.9 | 0 | 0.9 | 31500 | 25.5 | 0 | 25.5 | ... | ... | 0.003032 |
| -0.060928 | ... | ... | 0.7 | 0 | 0.7 | 32000 | 30.2 | 0 | 30.2 | ... | ... | 0.003624 |
| -0.048243 | ... | ... | 0.5 | 0 | 0.5 | 32500 | 35 | 0 | 35 | ... | ... | 0.004217 |
| -0.041177 | ... | ... | 0.4 | 0 | 0.4 | 33000 | 39.9 | 0 | 39.9 | ... | ... | 0.004809 |
| -0.032623 | ... | ... | 0.3 | 0 | 0.3 | 33500 | 44.8 | 0 | 44.8 | ... | ... | 0.005401 |
| -0.028016 | ... | ... | 0.2 | 0 | 0.2 | 34000 | 49.7 | 0 | 49.7 | ... | ... | 0.005993 |
| -0.022733 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 54.7 | 0 | 54.7 | ... | ... | 0.006585 |
| -0.016674 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 59.7 | 0 | 59.7 | ... | ... | 0.007178 |
| -0.016923 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 64.6 | 0 | 64.6 | ... | ... | 0.00777 |
| -0.009692 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 69.6 | 0 | 69.6 | ... | ... | 0.008362 |
| -0.009804 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 74.6 | 0 | 74.6 | ... | ... | 0.008954 |
| -0.009908 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 79.6 | 0 | 79.6 | ... | ... | 0.009547 |
| -0.010006 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 84.6 | 0 | 84.6 | ... | ... | 0.010139 |
| -0.010099 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 89.6 | 0 | 89.6 | ... | ... | 0.010731 |
| -0.010187 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 94.6 | 0 | 94.6 | ... | ... | 0.011323 |
| -0.010271 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 99.6 | 0 | 99.6 | ... | ... | 0.011915 |
| -0.01035 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 104.6 | 0 | 104.6 | ... | ... | 0.012508 |
| -0.010425 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 109.6 | 0 | 109.6 | ... | ... | 0.0131 |
| -0.010498 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 114.6 | 0 | 114.6 | ... | ... | 0.013692 |
| -0.010569 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 119.6 | 0 | 119.6 | ... | ... | 0.014284 |
| -0.010636 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 124.6 | 0 | 124.6 | ... | ... | 0.014876 |
| -0.010699 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 129.6 | 0 | 129.6 | ... | ... | 0.015469 |
| -0.010761 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 134.6 | 0 | 134.6 | ... | ... | 0.016061 |
| -0.010821 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 139.6 | 0 | 139.6 | ... | ... | 0.016653 |
| -0.010879 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 144.6 | 0 | 144.6 | ... | ... | 0.017245 |
| -0.010934 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 149.6 | 0 | 149.6 | ... | ... | 0.017838 |
| -0.010988 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 154.6 | 0 | 154.6 | ... | ... | 0.01843 |
| -0.011041 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 159.6 | 0 | 159.6 | ... | ... | 0.019022 |
| -0.011092 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 164.6 | 0 | 164.6 | ... | ... | 0.019614 |
| -0.01114 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 169.6 | 0 | 169.6 | ... | ... | 0.020206 |
| -0.011187 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 174.6 | 0 | 174.6 | ... | ... | 0.020799 |
| -0.011234 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 179.6 | 0 | 179.6 | ... | ... | 0.021391 |
| -0.011279 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 184.6 | 0 | 184.6 | ... | ... | 0.021983 |
| -0.011324 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 189.6 | 0 | 189.6 | ... | ... | 0.022575 |
| -0.011367 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 194.6 | 0 | 194.6 | ... | ... | 0.023167 |
| -0.011408 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 199.6 | 0 | 199.6 | ... | ... | 0.02376 |
| -0.011448 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 204.6 | 0 | 204.6 | ... | ... | 0.024352 |
| -0.011488 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 209.6 | 0 | 209.6 | ... | ... | 0.024944 |
| -0.011527 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 214.6 | 0 | 214.6 | ... | ... | 0.025536 |
| -0.011565 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 219.6 | 0 | 219.6 | ... | ... | 0.026129 |
| -0.011602 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 224.6 | 0 | 224.6 | ... | ... | 0.026721 |
| -0.011637 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 229.6 | 0 | 229.6 | ... | ... | 0.027313 |
| -0.011707 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 239.6 | 0 | 239.6 | ... | ... | 0.028497 |
| -0.011775 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 249.6 | 0 | 249.6 | ... | ... | 0.029682 |
| -0.01184 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 259.6 | 0 | 259.6 | ... | ... | 0.030866 |
| -0.011901 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 269.6 | 0 | 269.6 | ... | ... | 0.032051 |
| -0.01196 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 279.6 | 0 | 279.6 | ... | ... | 0.033235 |
| -0.012017 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 289.6 | 0 | 289.6 | ... | ... | 0.03442 |
| -0.012073 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 299.6 | 0 | 299.6 | ... | ... | 0.035604 |
| -0.012127 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 309.6 | 0 | 309.6 | ... | ... | 0.036788 |
| -0.012179 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 319.6 | 0 | 319.6 | ... | ... | 0.037973 |
| -0.012229 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 329.6 | 0 | 329.6 | ... | ... | 0.039157 |
| -0.012278 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 339.6 | 0 | 339.6 | ... | ... | 0.040342 |
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.