Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000452 | ... | ... | 232.9 | 0 | 232.9 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.000676 |
| 0.00003 | ... | ... | 222.9 | 0 | 222.9 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.000674 |
| 0.000614 | ... | ... | 212.9 | 0 | 212.9 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.000671 |
| 0.001281 | ... | ... | 202.9 | 0 | 202.9 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.000668 |
| 0.002019 | ... | ... | 192.9 | 0 | 192.9 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.000664 |
| 0.002822 | ... | ... | 182.9 | 0 | 182.9 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.00066 |
| 0.003691 | ... | ... | 172.9 | 0 | 172.9 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.000655 |
| 0.004632 | ... | ... | 162.9 | 0 | 162.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.00065 |
| 0.005133 | ... | ... | 157.9 | 0 | 157.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.000648 |
| 0.005659 | ... | ... | 152.9 | 0 | 152.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.000645 |
| 0.006214 | ... | ... | 147.9 | 0 | 147.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.000642 |
| 0.006804 | ... | ... | 142.9 | 0 | 142.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.000639 |
| 0.007442 | ... | ... | 137.9 | 0 | 137.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.000636 |
| 0.008144 | ... | ... | 132.9 | 0 | 132.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.000632 |
| 0.008947 | ... | ... | 127.9 | 0 | 127.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001121 |
| 0.009952 | ... | ... | 122.9 | 0 | 122.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001114 |
| 0.010441 | ... | ... | 117.9 | 0 | 117.9 | 19500 | 0.2 | 0 | 0.2 | ... | ... | -0.001544 |
| 0.010014 | ... | ... | 112.9 | 0 | 112.9 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.001936 |
| 0.009586 | ... | ... | 107.9 | 0 | 107.9 | 20500 | 0.3 | 0 | 0.3 | ... | ... | -0.002297 |
| 0.009159 | ... | ... | 102.9 | 0 | 102.9 | 21000 | 0.4 | 0 | 0.4 | ... | ... | -0.002975 |
| 0.008731 | ... | ... | 97.9 | 0 | 97.9 | 21500 | 0.4 | 0 | 0.4 | ... | ... | -0.003273 |
| 0.008303 | ... | ... | 92.9 | 0 | 92.9 | 22000 | 0.6 | 0 | 0.6 | ... | ... | -0.004149 |
| 0.007876 | ... | ... | 87.9 | 0 | 87.9 | 22500 | 0.7 | 0 | 0.7 | ... | ... | -0.004663 |
| 0.007448 | ... | ... | 82.9 | 0 | 82.9 | 23000 | 0.9 | 0 | 0.9 | ... | ... | -0.005643 |
| 0.007021 | ... | ... | 78 | 0 | 78 | 23500 | 1.1 | 0 | 1.1 | ... | ... | -0.006517 |
| 0.006593 | ... | ... | 73.2 | 0 | 73.2 | 24000 | 1.3 | 0 | 1.3 | ... | ... | -0.007297 |
| 0.006166 | ... | ... | 68.4 | 0 | 68.4 | 24500 | 1.6 | 0 | 1.6 | ... | ... | -0.008389 |
| 0.005738 | ... | ... | 63.8 | 0 | 63.8 | 25000 | 1.9 | 0 | 1.9 | ... | ... | -0.009524 |
| 0.00531 | ... | ... | 59.2 | 0 | 59.2 | 25500 | 2.3 | 0 | 2.3 | ... | ... | -0.010669 |
| 0.004883 | ... | ... | 54.7 | 0 | 54.7 | 26000 | 2.9 | 0 | 2.9 | ... | ... | -0.012092 |
| 0.003475 | ... | ... | 50.5 | 0 | 50.5 | 26500 | 3.5 | 0 | 3.5 | ... | ... | -0.013546 |
| -0.000533 | ... | ... | 46.3 | 0 | 46.3 | 27000 | 4.4 | 0 | 4.4 | ... | ... | -0.015214 |
| -0.00431 | ... | ... | 42.5 | 0 | 42.5 | 27500 | 5.4 | 0 | 5.4 | ... | ... | -0.016973 |
| -0.007662 | ... | ... | 38.8 | 0 | 38.8 | 28000 | 6.7 | 0 | 6.7 | ... | ... | -0.018723 |
| -0.010864 | ... | ... | 35.5 | 0 | 35.5 | 28500 | 8.2 | 0 | 8.2 | ... | ... | -0.020557 |
| -0.013744 | ... | ... | 32.4 | 0 | 32.4 | 29000 | 10 | 0 | 10 | ... | ... | -0.02222 |
| -0.016293 | ... | ... | 29.5 | 0 | 29.5 | 29500 | 12.1 | 0 | 12.1 | ... | ... | -0.02389 |
| -0.018581 | ... | ... | 27 | 0 | 27 | 30000 | 14.4 | 0 | 14.4 | ... | ... | -0.025313 |
| -0.020478 | ... | ... | 24.6 | 0 | 24.6 | 30500 | 16.9 | 0 | 16.9 | ... | ... | -0.026558 |
| -0.022025 | ... | ... | 22.5 | 0 | 22.5 | 31000 | 19.7 | 0 | 19.7 | ... | ... | -0.027571 |
| -0.023264 | ... | ... | 20.5 | 0 | 20.5 | 31500 | 22.6 | 0 | 22.6 | ... | ... | -0.028319 |
| -0.024118 | ... | ... | 18.7 | 0 | 18.7 | 32000 | 25.6 | 0 | 25.6 | ... | ... | -0.028831 |
| -0.024628 | ... | ... | 16.9 | 0 | 16.9 | 32500 | 28.7 | 0 | 28.7 | ... | ... | -0.02902 |
| -0.024893 | ... | ... | 15.3 | 0 | 15.3 | 33000 | 32 | 0 | 32 | ... | ... | -0.029031 |
| -0.02482 | ... | ... | 13.8 | 0 | 13.8 | 33500 | 35.3 | 0 | 35.3 | ... | ... | -0.028835 |
| -0.024498 | ... | ... | 12.3 | 0 | 12.3 | 34000 | 38.8 | 0 | 38.8 | ... | ... | -0.028456 |
| -0.02403 | ... | ... | 11 | 0 | 11 | 34500 | 42.4 | 0 | 42.4 | ... | ... | -0.027991 |
| -0.023382 | ... | ... | 9.8 | 0 | 9.8 | 35000 | 46.1 | 0 | 46.1 | ... | ... | -0.027405 |
| -0.022583 | ... | ... | 8.7 | 0 | 8.7 | 35500 | 49.9 | 0 | 49.9 | ... | ... | -0.026727 |
| -0.021761 | ... | ... | 7.8 | 0 | 7.8 | 36000 | 53.8 | 0 | 53.8 | ... | ... | -0.026066 |
| -0.020873 | ... | ... | 6.9 | 0 | 6.9 | 36500 | 57.9 | 0 | 57.9 | ... | ... | -0.025381 |
| -0.019957 | ... | ... | 6.2 | 0 | 6.2 | 37000 | 62.1 | 0 | 62.1 | ... | ... | -0.024791 |
| -0.019058 | ... | ... | 5.5 | 0 | 5.5 | 37500 | 66.3 | 0 | 66.3 | ... | ... | -0.024154 |
| -0.018218 | ... | ... | 5 | 0 | 5 | 38000 | 70.7 | 0 | 70.7 | ... | ... | -0.023683 |
| -0.017351 | ... | ... | 4.5 | 0 | 4.5 | 38500 | 75.2 | 0 | 75.2 | ... | ... | -0.023215 |
| -0.01648 | ... | ... | 4 | 0 | 4 | 39000 | 79.7 | 0 | 79.7 | ... | ... | -0.022768 |
| -0.015779 | ... | ... | 3.7 | 0 | 3.7 | 39500 | 84.3 | 0 | 84.3 | ... | ... | -0.022465 |
| -0.015137 | ... | ... | 3.4 | 0 | 3.4 | 40000 | 88.9 | 0 | 88.9 | ... | ... | -0.022219 |
| -0.014413 | ... | ... | 3.1 | 0 | 3.1 | 40500 | 93.6 | 0 | 93.6 | ... | ... | -0.022041 |
| -0.013955 | ... | ... | 2.9 | 0 | 2.9 | 41000 | 98.4 | 0 | 98.4 | ... | ... | -0.021945 |
| -0.013263 | ... | ... | 2.6 | 0 | 2.6 | 41500 | 103.1 | 0 | 103.1 | ... | ... | -0.021819 |
| -0.012884 | ... | ... | 2.5 | 0 | 2.5 | 42000 | 107.9 | 0 | 107.9 | ... | ... | -0.021789 |
| -0.012468 | ... | ... | 2.3 | 0 | 2.3 | 42500 | 112.8 | 0 | 112.8 | ... | ... | -0.021862 |
| -0.012015 | ... | ... | 2.2 | 0 | 2.2 | 43000 | 117.6 | 0 | 117.6 | ... | ... | -0.02192 |
| -0.011527 | ... | ... | 2 | 0 | 2 | 43500 | 122.5 | 0 | 122.5 | ... | ... | -0.022092 |
| -0.01122 | ... | ... | 1.9 | 0 | 1.9 | 44000 | 127.4 | 0 | 127.4 | ... | ... | -0.022253 |
| -0.010891 | ... | ... | 1.8 | 0 | 1.8 | 44500 | 132.3 | 0 | 132.3 | ... | ... | -0.022406 |
| -0.010307 | ... | ... | 1.7 | 0 | 1.7 | 45000 | 137.3 | 0 | 137.3 | ... | ... | -0.022681 |
| -0.009927 | ... | ... | 1.6 | 0 | 1.6 | 45500 | 142.2 | 0 | 142.2 | ... | ... | -0.02295 |
| -0.009524 | ... | ... | 1.5 | 0 | 1.5 | 46000 | 147.2 | 0 | 147.2 | ... | ... | -0.023215 |
| -0.009353 | ... | ... | 1.4 | 0 | 1.4 | 46500 | 152.1 | 0 | 152.1 | ... | ... | -0.023474 |
| -0.008912 | ... | ... | 1.3 | 0 | 1.3 | 47000 | 157.1 | 0 | 157.1 | ... | ... | -0.023863 |
| -0.008237 | ... | ... | 1.2 | 0 | 1.2 | 48000 | 167.1 | 0 | 167.1 | ... | ... | -0.024633 |
| -0.007786 | ... | ... | 1.1 | 0 | 1.1 | 49000 | 177.1 | 0 | 177.1 | ... | ... | -0.025392 |
| -0.007296 | ... | ... | 1 | 0 | 1 | 50000 | 187.1 | 0 | 187.1 | ... | ... | -0.026141 |
| -0.007077 | ... | ... | 0.9 | 0 | 0.9 | 51000 | 197.1 | 0 | 197.1 | ... | ... | -0.026881 |
| -0.006524 | ... | ... | 0.8 | 0 | 0.8 | 52000 | 207.1 | 0 | 207.1 | ... | ... | -0.027612 |
| -0.006264 | ... | ... | 0.8 | 0 | 0.8 | 53000 | 217.1 | 0 | 217.1 | ... | ... | -0.028335 |
| -0.005987 | ... | ... | 0.7 | 0 | 0.7 | 54000 | 227.1 | 0 | 227.1 | ... | ... | -0.02905 |
| -0.005696 | ... | ... | 0.7 | 0 | 0.7 | 55000 | 237.1 | 0 | 237.1 | ... | ... | -0.029758 |
| -0.005388 | ... | ... | 0.6 | 0 | 0.6 | 56000 | 247.1 | 0 | 247.1 | ... | ... | -0.030458 |
| -0.005431 | ... | ... | 0.6 | 0 | 0.6 | 57000 | 257.1 | 0 | 257.1 | ... | ... | -0.031152 |
| -0.005103 | ... | ... | 0.6 | 0 | 0.6 | 58000 | 267.1 | 0 | 267.1 | ... | ... | -0.03184 |
| -0.00476 | ... | ... | 0.5 | 0 | 0.5 | 59000 | 277.1 | 0 | 277.1 | ... | ... | -0.032521 |
| -0.004792 | ... | ... | 0.5 | 0 | 0.5 | 60000 | 287.1 | 0 | 287.1 | ... | ... | -0.033196 |
| -0.004822 | ... | ... | 0.5 | 0 | 0.5 | 61000 | 297.1 | 0 | 297.1 | ... | ... | -0.033864 |
| -0.004456 | ... | ... | 0.5 | 0 | 0.5 | 62000 | 307.1 | 0 | 307.1 | ... | ... | -0.034528 |
| -0.004481 | ... | ... | 0.5 | 0 | 0.5 | 63000 | 317.1 | 0 | 317.1 | ... | ... | -0.035185 |
| -0.004507 | ... | ... | 0.5 | 0 | 0.5 | 64000 | 327.1 | 0 | 327.1 | ... | ... | -0.035837 |
| -0.004117 | ... | ... | 0.4 | 0 | 0.4 | 65000 | 337.1 | 0 | 337.1 | ... | ... | -0.036483 |
| -0.004138 | ... | ... | 0.4 | 0 | 0.4 | 66000 | 347.1 | 0 | 347.1 | ... | ... | -0.037124 |
| -0.004158 | ... | ... | 0.4 | 0 | 0.4 | 67000 | 357.1 | 0 | 357.1 | ... | ... | -0.03776 |
| -0.004178 | ... | ... | 0.4 | 0 | 0.4 | 68000 | 367.1 | 0 | 367.1 | ... | ... | -0.03839 |
| -0.004198 | ... | ... | 0.4 | 0 | 0.4 | 69000 | 377.1 | 0 | 377.1 | ... | ... | -0.039016 |
| -0.004216 | ... | ... | 0.4 | 0 | 0.4 | 70000 | 387.1 | 0 | 387.1 | ... | ... | -0.039636 |
| -0.004235 | ... | ... | 0.4 | 0 | 0.4 | 71000 | 397.1 | 0 | 397.1 | ... | ... | -0.040252 |
| -0.004253 | ... | ... | 0.4 | 0 | 0.4 | 72000 | 407.1 | 0 | 407.1 | ... | ... | -0.040862 |
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.