Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001941 | ... | ... | 232.9 | 0 | 232.9 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.000676 |
| -0.001517 | ... | ... | 222.9 | 0 | 222.9 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.000674 |
| -0.000987 | ... | ... | 212.9 | 0 | 212.9 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.000671 |
| -0.000375 | ... | ... | 202.9 | 0 | 202.9 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.000668 |
| 0.000306 | ... | ... | 192.9 | 0 | 192.9 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.000664 |
| 0.001048 | ... | ... | 182.9 | 0 | 182.9 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.00066 |
| 0.001846 | ... | ... | 172.9 | 0 | 172.9 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.000655 |
| 0.002701 | ... | ... | 162.9 | 0 | 162.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.00065 |
| 0.003152 | ... | ... | 157.9 | 0 | 157.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.000647 |
| 0.003619 | ... | ... | 152.9 | 0 | 152.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.000645 |
| 0.004106 | ... | ... | 147.9 | 0 | 147.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.000642 |
| 0.004614 | ... | ... | 142.9 | 0 | 142.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.000638 |
| 0.005147 | ... | ... | 137.9 | 0 | 137.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.000635 |
| 0.005713 | ... | ... | 132.9 | 0 | 132.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.000632 |
| 0.006319 | ... | ... | 127.9 | 0 | 127.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001121 |
| 0.006981 | ... | ... | 122.9 | 0 | 122.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001114 |
| 0.007727 | ... | ... | 117.9 | 0 | 117.9 | 19500 | 0.2 | 0 | 0.2 | ... | ... | -0.001543 |
| 0.008626 | ... | ... | 112.9 | 0 | 112.9 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.001934 |
| 0.009552 | ... | ... | 107.9 | 0 | 107.9 | 20500 | 0.3 | 0 | 0.3 | ... | ... | -0.002296 |
| 0.009124 | ... | ... | 102.9 | 0 | 102.9 | 21000 | 0.4 | 0 | 0.4 | ... | ... | -0.002973 |
| 0.008697 | ... | ... | 97.9 | 0 | 97.9 | 21500 | 0.4 | 0 | 0.4 | ... | ... | -0.00327 |
| 0.008269 | ... | ... | 92.9 | 0 | 92.9 | 22000 | 0.6 | 0 | 0.6 | ... | ... | -0.004145 |
| 0.007842 | ... | ... | 87.9 | 0 | 87.9 | 22500 | 0.7 | 0 | 0.7 | ... | ... | -0.004658 |
| 0.007414 | ... | ... | 82.9 | 0 | 82.9 | 23000 | 0.9 | 0 | 0.9 | ... | ... | -0.005637 |
| 0.006986 | ... | ... | 78 | 0 | 78 | 23500 | 1.1 | 0 | 1.1 | ... | ... | -0.006509 |
| 0.006559 | ... | ... | 73.2 | 0 | 73.2 | 24000 | 1.3 | 0 | 1.3 | ... | ... | -0.007287 |
| 0.006131 | ... | ... | 68.4 | 0 | 68.4 | 24500 | 1.6 | 0 | 1.6 | ... | ... | -0.008376 |
| 0.005704 | ... | ... | 63.8 | 0 | 63.8 | 25000 | 1.9 | 0 | 1.9 | ... | ... | -0.009508 |
| 0.005276 | ... | ... | 59.2 | 0 | 59.2 | 25500 | 2.3 | 0 | 2.3 | ... | ... | -0.010649 |
| 0.004849 | ... | ... | 54.7 | 0 | 54.7 | 26000 | 2.9 | 0 | 2.9 | ... | ... | -0.012066 |
| 0.001135 | ... | ... | 50.5 | 0 | 50.5 | 26500 | 3.5 | 0 | 3.5 | ... | ... | -0.013514 |
| -0.002094 | ... | ... | 46.3 | 0 | 46.3 | 27000 | 4.4 | 0 | 4.4 | ... | ... | -0.015173 |
| -0.005488 | ... | ... | 42.5 | 0 | 42.5 | 27500 | 5.4 | 0 | 5.4 | ... | ... | -0.01692 |
| -0.0086 | ... | ... | 38.8 | 0 | 38.8 | 28000 | 6.7 | 0 | 6.7 | ... | ... | -0.018657 |
| -0.011623 | ... | ... | 35.5 | 0 | 35.5 | 28500 | 8.2 | 0 | 8.2 | ... | ... | -0.020474 |
| -0.014368 | ... | ... | 32.4 | 0 | 32.4 | 29000 | 10 | 0 | 10 | ... | ... | -0.022118 |
| -0.016811 | ... | ... | 29.5 | 0 | 29.5 | 29500 | 12.1 | 0 | 12.1 | ... | ... | -0.023766 |
| -0.019013 | ... | ... | 27 | 0 | 27 | 30000 | 14.4 | 0 | 14.4 | ... | ... | -0.025165 |
| -0.020842 | ... | ... | 24.6 | 0 | 24.6 | 30500 | 16.9 | 0 | 16.9 | ... | ... | -0.026382 |
| -0.022334 | ... | ... | 22.5 | 0 | 22.5 | 31000 | 19.7 | 0 | 19.7 | ... | ... | -0.027367 |
| -0.023527 | ... | ... | 20.5 | 0 | 20.5 | 31500 | 22.6 | 0 | 22.6 | ... | ... | -0.028084 |
| -0.024343 | ... | ... | 18.7 | 0 | 18.7 | 32000 | 25.6 | 0 | 25.6 | ... | ... | -0.028564 |
| -0.024821 | ... | ... | 16.9 | 0 | 16.9 | 32500 | 28.7 | 0 | 28.7 | ... | ... | -0.028718 |
| -0.025059 | ... | ... | 15.3 | 0 | 15.3 | 33000 | 32 | 0 | 32 | ... | ... | -0.028694 |
| -0.024962 | ... | ... | 13.8 | 0 | 13.8 | 33500 | 35.3 | 0 | 35.3 | ... | ... | -0.02846 |
| -0.02462 | ... | ... | 12.3 | 0 | 12.3 | 34000 | 38.8 | 0 | 38.8 | ... | ... | -0.028042 |
| -0.024135 | ... | ... | 11 | 0 | 11 | 34500 | 42.4 | 0 | 42.4 | ... | ... | -0.027537 |
| -0.023471 | ... | ... | 9.8 | 0 | 9.8 | 35000 | 46.1 | 0 | 46.1 | ... | ... | -0.02691 |
| -0.02266 | ... | ... | 8.7 | 0 | 8.7 | 35500 | 49.9 | 0 | 49.9 | ... | ... | -0.026189 |
| -0.021827 | ... | ... | 7.8 | 0 | 7.8 | 36000 | 53.8 | 0 | 53.8 | ... | ... | -0.025487 |
| -0.020929 | ... | ... | 6.9 | 0 | 6.9 | 36500 | 57.9 | 0 | 57.9 | ... | ... | -0.02476 |
| -0.020006 | ... | ... | 6.2 | 0 | 6.2 | 37000 | 62.1 | 0 | 62.1 | ... | ... | -0.024131 |
| -0.019099 | ... | ... | 5.5 | 0 | 5.5 | 37500 | 66.3 | 0 | 66.3 | ... | ... | -0.023454 |
| -0.018254 | ... | ... | 5 | 0 | 5 | 38000 | 70.7 | 0 | 70.7 | ... | ... | -0.022946 |
| -0.017382 | ... | ... | 4.5 | 0 | 4.5 | 38500 | 75.2 | 0 | 75.2 | ... | ... | -0.022444 |
| -0.016507 | ... | ... | 4 | 0 | 4 | 39000 | 79.7 | 0 | 79.7 | ... | ... | -0.021963 |
| -0.015803 | ... | ... | 3.7 | 0 | 3.7 | 39500 | 84.3 | 0 | 84.3 | ... | ... | -0.02163 |
| -0.015158 | ... | ... | 3.4 | 0 | 3.4 | 40000 | 88.9 | 0 | 88.9 | ... | ... | -0.021356 |
| -0.014432 | ... | ... | 3.1 | 0 | 3.1 | 40500 | 93.6 | 0 | 93.6 | ... | ... | -0.021154 |
| -0.013972 | ... | ... | 2.9 | 0 | 2.9 | 41000 | 98.4 | 0 | 98.4 | ... | ... | -0.021035 |
| -0.013278 | ... | ... | 2.6 | 0 | 2.6 | 41500 | 103.1 | 0 | 103.1 | ... | ... | -0.020888 |
| -0.012897 | ... | ... | 2.5 | 0 | 2.5 | 42000 | 107.9 | 0 | 107.9 | ... | ... | -0.020838 |
| -0.01248 | ... | ... | 2.3 | 0 | 2.3 | 42500 | 112.8 | 0 | 112.8 | ... | ... | -0.020895 |
| -0.012027 | ... | ... | 2.2 | 0 | 2.2 | 43000 | 117.6 | 0 | 117.6 | ... | ... | -0.020938 |
| -0.011537 | ... | ... | 2 | 0 | 2 | 43500 | 122.5 | 0 | 122.5 | ... | ... | -0.021096 |
| -0.011229 | ... | ... | 1.9 | 0 | 1.9 | 44000 | 127.4 | 0 | 127.4 | ... | ... | -0.021246 |
| -0.010899 | ... | ... | 1.8 | 0 | 1.8 | 44500 | 132.3 | 0 | 132.3 | ... | ... | -0.021387 |
| -0.010315 | ... | ... | 1.7 | 0 | 1.7 | 45000 | 137.3 | 0 | 137.3 | ... | ... | -0.021653 |
| -0.009934 | ... | ... | 1.6 | 0 | 1.6 | 45500 | 142.2 | 0 | 142.2 | ... | ... | -0.021914 |
| -0.009531 | ... | ... | 1.5 | 0 | 1.5 | 46000 | 147.2 | 0 | 147.2 | ... | ... | -0.02217 |
| -0.009359 | ... | ... | 1.4 | 0 | 1.4 | 46500 | 152.1 | 0 | 152.1 | ... | ... | -0.022422 |
| -0.008918 | ... | ... | 1.3 | 0 | 1.3 | 47000 | 157.1 | 0 | 157.1 | ... | ... | -0.022807 |
| -0.008242 | ... | ... | 1.2 | 0 | 1.2 | 48000 | 167.1 | 0 | 167.1 | ... | ... | -0.023567 |
| -0.00779 | ... | ... | 1.1 | 0 | 1.1 | 49000 | 177.1 | 0 | 177.1 | ... | ... | -0.024319 |
| -0.007299 | ... | ... | 1 | 0 | 1 | 50000 | 187.1 | 0 | 187.1 | ... | ... | -0.02506 |
| -0.00708 | ... | ... | 0.9 | 0 | 0.9 | 51000 | 197.1 | 0 | 197.1 | ... | ... | -0.025794 |
| -0.006527 | ... | ... | 0.8 | 0 | 0.8 | 52000 | 207.1 | 0 | 207.1 | ... | ... | -0.026519 |
| -0.006266 | ... | ... | 0.8 | 0 | 0.8 | 53000 | 217.1 | 0 | 217.1 | ... | ... | -0.027237 |
| -0.005989 | ... | ... | 0.7 | 0 | 0.7 | 54000 | 227.1 | 0 | 227.1 | ... | ... | -0.027947 |
| -0.005698 | ... | ... | 0.7 | 0 | 0.7 | 55000 | 237.1 | 0 | 237.1 | ... | ... | -0.028651 |
| -0.00539 | ... | ... | 0.6 | 0 | 0.6 | 56000 | 247.1 | 0 | 247.1 | ... | ... | -0.029348 |
| -0.005432 | ... | ... | 0.6 | 0 | 0.6 | 57000 | 257.1 | 0 | 257.1 | ... | ... | -0.030039 |
| -0.005105 | ... | ... | 0.6 | 0 | 0.6 | 58000 | 267.1 | 0 | 267.1 | ... | ... | -0.030723 |
| -0.004761 | ... | ... | 0.5 | 0 | 0.5 | 59000 | 277.1 | 0 | 277.1 | ... | ... | -0.031402 |
| -0.004793 | ... | ... | 0.5 | 0 | 0.5 | 60000 | 287.1 | 0 | 287.1 | ... | ... | -0.032074 |
| -0.004824 | ... | ... | 0.5 | 0 | 0.5 | 61000 | 297.1 | 0 | 297.1 | ... | ... | -0.032741 |
| -0.004457 | ... | ... | 0.5 | 0 | 0.5 | 62000 | 307.1 | 0 | 307.1 | ... | ... | -0.033403 |
| -0.004482 | ... | ... | 0.5 | 0 | 0.5 | 63000 | 317.1 | 0 | 317.1 | ... | ... | -0.034059 |
| -0.004508 | ... | ... | 0.5 | 0 | 0.5 | 64000 | 327.1 | 0 | 327.1 | ... | ... | -0.034709 |
| -0.004117 | ... | ... | 0.4 | 0 | 0.4 | 65000 | 337.1 | 0 | 337.1 | ... | ... | -0.035355 |
| -0.004139 | ... | ... | 0.4 | 0 | 0.4 | 66000 | 347.1 | 0 | 347.1 | ... | ... | -0.035995 |
| -0.004159 | ... | ... | 0.4 | 0 | 0.4 | 67000 | 357.1 | 0 | 357.1 | ... | ... | -0.03663 |
| -0.004179 | ... | ... | 0.4 | 0 | 0.4 | 68000 | 367.1 | 0 | 367.1 | ... | ... | -0.03726 |
| -0.004198 | ... | ... | 0.4 | 0 | 0.4 | 69000 | 377.1 | 0 | 377.1 | ... | ... | -0.037885 |
| -0.004217 | ... | ... | 0.4 | 0 | 0.4 | 70000 | 387.1 | 0 | 387.1 | ... | ... | -0.038505 |
| -0.004235 | ... | ... | 0.4 | 0 | 0.4 | 71000 | 397.1 | 0 | 397.1 | ... | ... | -0.03912 |
| -0.004253 | ... | ... | 0.4 | 0 | 0.4 | 72000 | 407.1 | 0 | 407.1 | ... | ... | -0.039731 |
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.