Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.047587 | ... | ... | 231.5 | 0 | 231.5 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.003051 |
| -0.046861 | ... | ... | 221.5 | 0 | 221.5 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.003042 |
| -0.045921 | ... | ... | 211.5 | 0 | 211.5 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.00303 |
| -0.044823 | ... | ... | 201.5 | 0 | 201.5 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.003016 |
| -0.043605 | ... | ... | 191.5 | 0 | 191.5 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.002999 |
| -0.042293 | ... | ... | 181.5 | 0 | 181.5 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.00298 |
| -0.040906 | ... | ... | 171.5 | 0 | 171.5 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.002959 |
| -0.039457 | ... | ... | 161.5 | 0 | 161.5 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002935 |
| -0.037957 | ... | ... | 151.5 | 0 | 151.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002909 |
| -0.03719 | ... | ... | 146.5 | 0 | 146.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002896 |
| -0.036414 | ... | ... | 141.5 | 0 | 141.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002881 |
| -0.035628 | ... | ... | 136.5 | 0 | 136.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002866 |
| -0.034833 | ... | ... | 131.5 | 0 | 131.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002851 |
| -0.03403 | ... | ... | 126.5 | 0 | 126.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002834 |
| -0.033219 | ... | ... | 121.5 | 0 | 121.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002817 |
| -0.0324 | ... | ... | 116.5 | 0 | 116.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002799 |
| -0.031574 | ... | ... | 111.5 | 0 | 111.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00278 |
| -0.03074 | ... | ... | 106.5 | 0 | 106.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002761 |
| -0.029898 | ... | ... | 101.5 | 0 | 101.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.00274 |
| -0.029049 | ... | ... | 96.5 | 0 | 96.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.002718 |
| -0.028193 | ... | ... | 91.5 | 0 | 91.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.002695 |
| -0.027328 | ... | ... | 86.5 | 0 | 86.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.002671 |
| -0.026455 | ... | ... | 81.5 | 0 | 81.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.002644 |
| -0.025573 | ... | ... | 76.5 | 0 | 76.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.002617 |
| -0.02468 | ... | ... | 71.5 | 0 | 71.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004578 |
| -0.023776 | ... | ... | 66.5 | 0 | 66.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.004517 |
| -0.02286 | ... | ... | 61.5 | 0 | 61.5 | 24000 | 0.2 | 0 | 0.2 | ... | ... | -0.006173 |
| -0.021928 | ... | ... | 56.5 | 0 | 56.5 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.006069 |
| -0.0219 | ... | ... | 51.6 | 0 | 51.6 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.007479 |
| -0.0218 | ... | ... | 46.6 | 0 | 46.6 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.008709 |
| -0.021614 | ... | ... | 41.7 | 0 | 41.7 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.010993 |
| -0.023704 | ... | ... | 36.9 | 0 | 36.9 | 26500 | 0.5 | 0 | 0.5 | ... | ... | -0.013937 |
| -0.026034 | ... | ... | 32.1 | 0 | 32.1 | 27000 | 0.8 | 0.1 | 0.8 | 0.8 | 0.8 | -0.018923 |
| -0.030172 | ... | ... | 27.6 | 0 | 27.6 | 27500 | 1.2 | 0 | 1.2 | ... | ... | -0.024027 |
| -0.035539 | ... | ... | 23.3 | 0 | 23.3 | 28000 | 1.9 | 0 | 1.9 | ... | ... | -0.030941 |
| -0.042098 | ... | ... | 19.4 | 0 | 19.4 | 28500 | 3 | 0.1 | 3 | ... | ... | -0.038675 |
| -0.048494 | ... | ... | 15.9 | 0 | 15.9 | 29000 | 4 | -0.5 | 4.5 | ... | ... | -0.041827 |
| -0.053783 | ... | ... | 13 | 0 | 13 | 29500 | 6.5 | 0 | 6.5 | ... | ... | -0.050716 |
| -0.057047 | 10.5 | 10.5 | 10.5 | 0 | 10.5 | 30000 | 9 | 0 | 9 | ... | ... | -0.053661 |
| -0.058334 | ... | ... | 8.4 | 0 | 8.4 | 30500 | 11.9 | 0 | 11.9 | ... | ... | -0.054624 |
| -0.057854 | 6.8 | 6.8 | 6.8 | 0 | 6.8 | 31000 | 15.2 | 0 | 15.2 | ... | ... | -0.053299 |
| -0.057517 | ... | ... | 5.5 | 0.2 | 5.7 | 31500 | 18.9 | 0 | 18.9 | ... | ... | -0.050492 |
| -0.054832 | ... | ... | 4.4 | 0.2 | 4.6 | 32000 | 22.8 | 0 | 22.8 | ... | ... | -0.046394 |
| -0.049544 | ... | ... | 3.6 | 0 | 3.6 | 32500 | 26.9 | 0 | 26.9 | ... | ... | -0.041884 |
| -0.045858 | ... | ... | 2.9 | 0 | 2.9 | 33000 | 31.3 | 0 | 31.3 | ... | ... | -0.037394 |
| -0.042319 | ... | ... | 2.4 | 0 | 2.4 | 33500 | 35.7 | 0 | 35.7 | ... | ... | -0.032483 |
| -0.038864 | ... | ... | 2 | 0 | 2 | 34000 | 40.3 | 0 | 40.3 | ... | ... | -0.028335 |
| -0.035907 | ... | ... | 1.7 | 0 | 1.7 | 34500 | 45 | 0 | 45 | ... | ... | -0.024006 |
| -0.03386 | ... | ... | 1.5 | 0 | 1.5 | 35000 | 49.7 | 0 | 49.7 | ... | ... | -0.02064 |
| -0.031367 | ... | ... | 1.3 | 0 | 1.3 | 35500 | 54.5 | 0 | 54.5 | ... | ... | -0.017721 |
| -0.029369 | ... | ... | 1.2 | 0 | 1.2 | 36000 | 59.4 | 0 | 59.4 | ... | ... | -0.015478 |
| -0.027058 | ... | ... | 1 | 0 | 1 | 36500 | 64.2 | 0 | 64.2 | ... | ... | -0.012982 |
| -0.025495 | ... | ... | 0.9 | 0 | 0.9 | 37000 | 69.1 | 0 | 69.1 | ... | ... | -0.011448 |
| -0.02485 | ... | ... | 0.9 | 0 | 0.9 | 37500 | 74 | 0 | 74 | ... | ... | -0.009795 |
| -0.022966 | ... | ... | 0.8 | 0 | 0.8 | 38000 | 78.9 | 0 | 78.9 | ... | ... | -0.008025 |
| -0.022108 | ... | ... | 0.7 | 0 | 0.7 | 38500 | 83.9 | 0 | 83.9 | ... | ... | -0.007522 |
| -0.02117 | ... | ... | 0.7 | 0 | 0.7 | 39000 | 88.8 | 0 | 88.8 | ... | ... | -0.006998 |
| -0.020152 | ... | ... | 0.6 | 0 | 0.6 | 39500 | 93.8 | 0 | 93.8 | ... | ... | -0.006456 |
| -0.019057 | ... | ... | 0.6 | 0 | 0.6 | 40000 | 98.7 | 0 | 98.7 | ... | ... | -0.005897 |
| -0.017885 | ... | ... | 0.5 | 0 | 0.5 | 40500 | 103.7 | 0 | 103.7 | ... | ... | -0.005323 |
| -0.016633 | ... | ... | 0.5 | 0 | 0.5 | 41000 | 108.6 | 0 | 108.6 | ... | ... | -0.004735 |
| -0.016791 | ... | ... | 0.5 | 0 | 0.5 | 41500 | 113.6 | 0 | 113.6 | ... | ... | -0.00563 |
| -0.015436 | ... | ... | 0.4 | 0 | 0.4 | 42000 | 118.6 | 0 | 118.6 | ... | ... | -0.005039 |
| -0.013999 | ... | ... | 0.4 | 0 | 0.4 | 42500 | 123.6 | 0 | 123.6 | ... | ... | -0.005935 |
| -0.014109 | ... | ... | 0.4 | 0 | 0.4 | 43000 | 128.5 | 0 | 128.5 | ... | ... | -0.005341 |
| -0.014215 | ... | ... | 0.4 | 0 | 0.4 | 43500 | 133.5 | 0 | 133.5 | ... | ... | -0.006238 |
| -0.012653 | ... | ... | 0.3 | 0 | 0.3 | 44000 | 138.5 | 0 | 138.5 | ... | ... | -0.007128 |
| -0.012739 | ... | ... | 0.3 | 0 | 0.3 | 44500 | 143.5 | 0 | 143.5 | ... | ... | -0.00801 |
| -0.011065 | ... | ... | 0.3 | 0 | 0.3 | 45000 | 148.5 | 0 | 148.5 | ... | ... | -0.008886 |
| -0.011199 | ... | ... | 0.3 | 0 | 0.3 | 46000 | 158.5 | 0 | 158.5 | ... | ... | -0.010623 |
| -0.009438 | ... | ... | 0.2 | 0 | 0.2 | 47000 | 168.5 | 0 | 168.5 | ... | ... | -0.012342 |
| -0.009534 | ... | ... | 0.2 | 0 | 0.2 | 48000 | 178.5 | 0 | 178.5 | ... | ... | -0.014047 |
| -0.007592 | ... | ... | 0.2 | 0 | 0.2 | 49000 | 188.5 | 0 | 188.5 | ... | ... | -0.01574 |
| -0.007657 | ... | ... | 0.2 | 0 | 0.2 | 50000 | 198.5 | 0 | 198.5 | ... | ... | -0.017422 |
| -0.007719 | ... | ... | 0.2 | 0 | 0.2 | 51000 | 208.5 | 0 | 208.5 | ... | ... | -0.019095 |
| -0.005544 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 218.5 | 0 | 218.5 | ... | ... | -0.020759 |
| -0.005582 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 228.5 | 0 | 228.5 | ... | ... | -0.022416 |
| -0.005619 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 238.5 | 0 | 238.5 | ... | ... | -0.024065 |
| -0.003141 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 248.5 | 0 | 248.5 | ... | ... | -0.025708 |
| -0.003159 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 258.5 | 0 | 258.5 | ... | ... | -0.027345 |
| -0.003176 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 268.5 | 0 | 268.5 | ... | ... | -0.028976 |
| -0.003191 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 278.5 | 0 | 278.5 | ... | ... | -0.030602 |
| -0.003207 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 288.5 | 0 | 288.5 | ... | ... | -0.032222 |
| -0.003222 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 298.5 | 0 | 298.5 | ... | ... | -0.033837 |
| -0.003236 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 308.5 | 0 | 308.5 | ... | ... | -0.035447 |
| -0.00325 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 318.5 | 0 | 318.5 | ... | ... | -0.037052 |
| -0.003264 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 328.5 | 0 | 328.5 | ... | ... | -0.038653 |
| -0.003277 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 338.5 | 0 | 338.5 | ... | ... | -0.040249 |
| -0.00329 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 348.5 | 0 | 348.5 | ... | ... | -0.041841 |
| -0.003302 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 358.5 | 0 | 358.5 | ... | ... | -0.043428 |
| -0.003314 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 368.5 | 0 | 368.5 | ... | ... | -0.045011 |
| -0.003325 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 378.5 | 0 | 378.5 | ... | ... | -0.046589 |
| -0.003337 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 388.5 | 0 | 388.5 | ... | ... | -0.048164 |
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.