Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013072 | ... | ... | 226.3 | 0 | 226.3 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001089 |
| -0.012551 | ... | ... | 216.3 | 0 | 216.3 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001085 |
| -0.011919 | ... | ... | 206.3 | 0 | 206.3 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001081 |
| -0.011202 | ... | ... | 196.3 | 0 | 196.3 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001075 |
| -0.01042 | ... | ... | 186.3 | 0 | 186.3 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001068 |
| -0.009585 | ... | ... | 176.3 | 0 | 176.3 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001061 |
| -0.008708 | ... | ... | 166.3 | 0 | 166.3 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001053 |
| -0.007796 | ... | ... | 156.3 | 0 | 156.3 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001044 |
| -0.007328 | ... | ... | 151.3 | 0 | 151.3 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.00104 |
| -0.006854 | ... | ... | 146.3 | 0 | 146.3 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.001035 |
| -0.006372 | ... | ... | 141.3 | 0 | 141.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00103 |
| -0.005884 | ... | ... | 136.3 | 0 | 136.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001024 |
| -0.005391 | ... | ... | 131.3 | 0 | 131.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001019 |
| -0.004891 | ... | ... | 126.3 | 0 | 126.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001806 |
| -0.004385 | ... | ... | 121.3 | 0 | 121.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001794 |
| -0.003872 | ... | ... | 116.3 | 0 | 116.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001782 |
| -0.003354 | ... | ... | 111.3 | 0 | 111.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.001769 |
| -0.002828 | ... | ... | 106.3 | 0 | 106.3 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.002447 |
| -0.002295 | ... | ... | 101.3 | 0 | 101.3 | 20500 | 0.2 | 0 | 0.2 | ... | ... | -0.002426 |
| -0.001754 | ... | ... | 96.3 | 0 | 96.3 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.002404 |
| -0.001202 | ... | ... | 91.3 | 0 | 91.3 | 21500 | 0.2 | 0 | 0.2 | ... | ... | -0.003003 |
| -0.000639 | ... | ... | 86.3 | 0 | 86.3 | 22000 | 0.3 | 0 | 0.3 | ... | ... | -0.00355 |
| -0.000062 | ... | ... | 81.3 | 0 | 81.3 | 22500 | 0.3 | 0 | 0.3 | ... | ... | -0.004053 |
| 0.000535 | ... | ... | 76.3 | 0 | 76.3 | 23000 | 0.4 | 0 | 0.4 | ... | ... | -0.004514 |
| 0.001157 | ... | ... | 71.3 | 0 | 71.3 | 23500 | 0.5 | 0 | 0.5 | ... | ... | -0.005408 |
| 0.001324 | ... | ... | 66.4 | 0 | 66.4 | 24000 | 0.6 | 0 | 0.6 | ... | ... | -0.006205 |
| 0.001013 | ... | ... | 61.5 | 0 | 61.5 | 24500 | 0.7 | 0 | 0.7 | ... | ... | -0.007312 |
| 0.00025 | ... | ... | 56.6 | 0 | 56.6 | 25000 | 0.9 | 0 | 0.9 | ... | ... | -0.008636 |
| -0.0013 | ... | ... | 51.9 | 0 | 51.9 | 25500 | 1.2 | 0 | 1.2 | ... | ... | -0.010091 |
| -0.003736 | ... | ... | 47.3 | 0 | 47.3 | 26000 | 1.5 | 0 | 1.5 | ... | ... | -0.011885 |
| -0.006668 | ... | ... | 42.8 | 0 | 42.8 | 26500 | 2.1 | 0 | 2.1 | ... | ... | -0.014345 |
| -0.010033 | ... | ... | 38.6 | 0 | 38.6 | 27000 | 2.8 | 0 | 2.8 | ... | ... | -0.016918 |
| -0.01369 | ... | ... | 34.6 | 0 | 34.6 | 27500 | 3.8 | 0 | 3.8 | ... | ... | -0.019965 |
| -0.014502 | ... | ... | 33.8 | 0 | 33.8 | 27600 | 4 | 0 | 4 | ... | ... | -0.020471 |
| -0.017636 | ... | ... | 30.9 | 0 | 30.9 | 28000 | 5 | 0 | 5 | ... | ... | -0.022961 |
| -0.021209 | ... | ... | 27.5 | 0 | 27.5 | 28500 | 6.6 | 0 | 6.6 | ... | ... | -0.025841 |
| -0.02454 | ... | ... | 24.5 | 0 | 24.5 | 29000 | 8.4 | 0 | 8.4 | ... | ... | -0.028427 |
| -0.027375 | ... | ... | 21.7 | 0 | 21.7 | 29500 | 10.6 | 0 | 10.6 | ... | ... | -0.030618 |
| -0.029585 | ... | ... | 19.2 | 0 | 19.2 | 30000 | 13 | 0 | 13 | ... | ... | -0.032372 |
| -0.031306 | ... | ... | 17 | 0 | 17 | 30500 | 15.8 | 0 | 15.8 | ... | ... | -0.033704 |
| -0.032495 | ... | ... | 15.1 | 0 | 15.1 | 31000 | 18.7 | 0 | 18.7 | ... | ... | -0.034371 |
| -0.033039 | ... | ... | 13.3 | 0 | 13.3 | 31500 | 21.8 | 0 | 21.8 | ... | ... | -0.034652 |
| -0.033237 | ... | ... | 11.7 | 0 | 11.7 | 32000 | 25.2 | 0 | 25.2 | ... | ... | -0.034644 |
| -0.032984 | ... | ... | 10.3 | 0 | 10.3 | 32500 | 28.7 | 0 | 28.7 | ... | ... | -0.034128 |
| -0.032496 | ... | ... | 9.1 | 0 | 9.1 | 33000 | 32.5 | 0 | 32.5 | ... | ... | -0.033537 |
| -0.031771 | ... | ... | 8.1 | 0 | 8.1 | 33500 | 36.3 | 0 | 36.3 | ... | ... | -0.032626 |
| -0.03077 | ... | ... | 7.1 | 0 | 7.1 | 34000 | 40.3 | 0 | 40.3 | ... | ... | -0.03161 |
| -0.029728 | ... | ... | 6.3 | 0 | 6.3 | 34500 | 44.4 | 0 | 44.4 | ... | ... | -0.030444 |
| -0.028592 | ... | ... | 5.6 | 0 | 5.6 | 35000 | 48.6 | 0 | 48.6 | ... | ... | -0.029201 |
| -0.027258 | ... | ... | 5 | 0 | 5 | 35500 | 53 | 0 | 53 | ... | ... | -0.02813 |
| -0.02597 | ... | ... | 4.4 | 0 | 4.4 | 36000 | 57.4 | 0 | 57.4 | ... | ... | -0.026972 |
| -0.024814 | ... | ... | 4 | 0 | 4 | 36500 | 61.8 | 0 | 61.8 | ... | ... | -0.025771 |
| -0.023646 | ... | ... | 3.6 | 0 | 3.6 | 37000 | 66.4 | 0 | 66.4 | ... | ... | -0.024768 |
| -0.022511 | ... | ... | 3.2 | 0 | 3.2 | 37500 | 71 | 0 | 71 | ... | ... | -0.02382 |
| -0.021454 | ... | ... | 2.9 | 0 | 2.9 | 38000 | 75.7 | 0 | 75.7 | ... | ... | -0.023186 |
| -0.020243 | ... | ... | 2.6 | 0 | 2.6 | 38500 | 80.4 | 0 | 80.4 | ... | ... | -0.022463 |
| -0.019167 | ... | ... | 2.4 | 0 | 2.4 | 39000 | 85.1 | 0 | 85.1 | ... | ... | -0.021655 |
| -0.018273 | ... | ... | 2.2 | 0 | 2.2 | 39500 | 89.9 | 0 | 89.9 | ... | ... | -0.021262 |
| -0.017602 | ... | ... | 2 | 0 | 2 | 40000 | 94.7 | 0 | 94.7 | ... | ... | -0.020824 |
| -0.016863 | ... | ... | 1.9 | 0 | 1.9 | 40500 | 99.5 | 0 | 99.5 | ... | ... | -0.020343 |
| -0.016055 | ... | ... | 1.7 | 0 | 1.7 | 41000 | 104.4 | 0 | 104.4 | ... | ... | -0.020354 |
| -0.015179 | ... | ... | 1.6 | 0 | 1.6 | 41500 | 109.2 | 0 | 109.2 | ... | ... | -0.020079 |
| -0.01461 | ... | ... | 1.5 | 0 | 1.5 | 42000 | 114.1 | 0 | 114.1 | ... | ... | -0.020054 |
| -0.013998 | ... | ... | 1.4 | 0 | 1.4 | 42500 | 119 | 0 | 119 | ... | ... | -0.020015 |
| -0.013345 | ... | ... | 1.3 | 0 | 1.3 | 43000 | 124 | 0 | 124 | ... | ... | -0.020244 |
| -0.013064 | ... | ... | 1.2 | 0 | 1.2 | 43500 | 128.9 | 0 | 128.9 | ... | ... | -0.020185 |
| -0.01234 | ... | ... | 1.1 | 0 | 1.1 | 44000 | 133.8 | 0 | 133.8 | ... | ... | -0.0204 |
| -0.012012 | ... | ... | 1.1 | 0 | 1.1 | 44500 | 138.8 | 0 | 138.8 | ... | ... | -0.020611 |
| -0.011666 | ... | ... | 1 | 0 | 1 | 45000 | 143.8 | 0 | 143.8 | ... | ... | -0.021106 |
| -0.011303 | ... | ... | 1 | 0 | 1 | 45500 | 148.7 | 0 | 148.7 | ... | ... | -0.02131 |
| -0.010922 | ... | ... | 0.9 | 0 | 0.9 | 46000 | 153.7 | 0 | 153.7 | ... | ... | -0.021801 |
| -0.010523 | ... | ... | 0.9 | 0 | 0.9 | 46500 | 158.7 | 0 | 158.7 | ... | ... | -0.022291 |
| -0.010107 | ... | ... | 0.8 | 0 | 0.8 | 47000 | 163.7 | 0 | 163.7 | ... | ... | -0.02278 |
| -0.009734 | ... | ... | 0.8 | 0 | 0.8 | 48000 | 173.7 | 0 | 173.7 | ... | ... | -0.023753 |
| -0.008802 | ... | ... | 0.7 | 0 | 0.7 | 49000 | 183.7 | 0 | 183.7 | ... | ... | -0.02472 |
| -0.008352 | ... | ... | 0.6 | 0 | 0.6 | 50000 | 193.7 | 0 | 193.7 | ... | ... | -0.025683 |
| -0.007874 | ... | ... | 0.6 | 0 | 0.6 | 51000 | 203.7 | 0 | 203.7 | ... | ... | -0.02664 |
| -0.007366 | ... | ... | 0.5 | 0 | 0.5 | 52000 | 213.7 | 0 | 213.7 | ... | ... | -0.027593 |
| -0.006828 | ... | ... | 0.5 | 0 | 0.5 | 53000 | 223.7 | 0 | 223.7 | ... | ... | -0.028541 |
| -0.006261 | ... | ... | 0.4 | 0 | 0.4 | 54000 | 233.7 | 0 | 233.7 | ... | ... | -0.029485 |
| -0.006309 | ... | ... | 0.4 | 0 | 0.4 | 55000 | 243.7 | 0 | 243.7 | ... | ... | -0.030424 |
| -0.005703 | ... | ... | 0.4 | 0 | 0.4 | 56000 | 253.7 | 0 | 253.7 | ... | ... | -0.031359 |
| -0.005063 | ... | ... | 0.3 | 0 | 0.3 | 57000 | 263.7 | 0 | 263.7 | ... | ... | -0.032289 |
| -0.005096 | ... | ... | 0.3 | 0 | 0.3 | 58000 | 273.7 | 0 | 273.7 | ... | ... | -0.033215 |
| -0.004414 | ... | ... | 0.3 | 0 | 0.3 | 59000 | 283.7 | 0 | 283.7 | ... | ... | -0.034137 |
| -0.00444 | ... | ... | 0.3 | 0 | 0.3 | 60000 | 293.7 | 0 | 293.7 | ... | ... | -0.035055 |
| -0.004465 | ... | ... | 0.3 | 0 | 0.3 | 61000 | 303.7 | 0 | 303.7 | ... | ... | -0.035968 |
| -0.004488 | ... | ... | 0.3 | 0 | 0.3 | 62000 | 313.7 | 0 | 313.7 | ... | ... | -0.036877 |
| -0.004512 | ... | ... | 0.3 | 0 | 0.3 | 63000 | 323.7 | 0 | 323.7 | ... | ... | -0.037782 |
| -0.003768 | ... | ... | 0.2 | 0 | 0.2 | 64000 | 333.7 | 0 | 333.7 | ... | ... | -0.038683 |
| -0.003785 | ... | ... | 0.2 | 0 | 0.2 | 65000 | 343.7 | 0 | 343.7 | ... | ... | -0.03958 |
| -0.003802 | ... | ... | 0.2 | 0 | 0.2 | 66000 | 353.7 | 0 | 353.7 | ... | ... | -0.040472 |
| -0.003819 | ... | ... | 0.2 | 0 | 0.2 | 67000 | 363.7 | 0 | 363.7 | ... | ... | -0.041361 |
| -0.003835 | ... | ... | 0.2 | 0 | 0.2 | 68000 | 373.7 | 0 | 373.7 | ... | ... | -0.042245 |
| -0.003851 | ... | ... | 0.2 | 0 | 0.2 | 69000 | 383.7 | 0 | 383.7 | ... | ... | -0.043126 |
| -0.003866 | ... | ... | 0.2 | 0 | 0.2 | 70000 | 393.7 | 0 | 393.7 | ... | ... | -0.044003 |
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.