Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.025938 | ... | ... | 223.1 | 0 | 223.1 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001743 |
| -0.025248 | ... | ... | 213.1 | 0 | 213.1 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001736 |
| -0.024429 | ... | ... | 203.1 | 0 | 203.1 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001728 |
| -0.023512 | ... | ... | 193.1 | 0 | 193.1 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001719 |
| -0.022519 | ... | ... | 183.1 | 0 | 183.1 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001708 |
| -0.021467 | ... | ... | 173.1 | 0 | 173.1 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001696 |
| -0.020368 | ... | ... | 163.1 | 0 | 163.1 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001683 |
| -0.019232 | ... | ... | 153.1 | 0 | 153.1 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001668 |
| -0.018652 | ... | ... | 148.1 | 0 | 148.1 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001661 |
| -0.018065 | ... | ... | 143.1 | 0 | 143.1 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.001652 |
| -0.017472 | ... | ... | 138.1 | 0 | 138.1 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001644 |
| -0.016873 | ... | ... | 133.1 | 0 | 133.1 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001635 |
| -0.016269 | ... | ... | 128.1 | 0 | 128.1 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001626 |
| -0.015661 | ... | ... | 123.1 | 0 | 123.1 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001616 |
| -0.015048 | ... | ... | 118.1 | 0 | 118.1 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001606 |
| -0.014432 | ... | ... | 113.1 | 0 | 113.1 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001596 |
| -0.013812 | ... | ... | 108.1 | 0 | 108.1 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.001585 |
| -0.013189 | ... | ... | 103.1 | 0 | 103.1 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.001573 |
| -0.012564 | ... | ... | 98.1 | 0 | 98.1 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.001561 |
| -0.011936 | ... | ... | 93.1 | 0 | 93.1 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.002749 |
| -0.011305 | ... | ... | 88.1 | 0 | 88.1 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.002722 |
| -0.010672 | ... | ... | 83.1 | 0 | 83.1 | 22000 | 0.2 | 0 | 0.2 | ... | ... | -0.003747 |
| -0.010038 | ... | ... | 78.1 | 0 | 78.1 | 22500 | 0.2 | 0 | 0.2 | ... | ... | -0.003704 |
| -0.009402 | ... | ... | 73.1 | 0 | 73.1 | 23000 | 0.2 | 0 | 0.2 | ... | ... | -0.004605 |
| -0.008764 | ... | ... | 68.1 | 0 | 68.1 | 23500 | 0.3 | 0 | 0.3 | ... | ... | -0.005418 |
| -0.008126 | ... | ... | 63.1 | 0 | 63.1 | 24000 | 0.3 | 0 | 0.3 | ... | ... | -0.006152 |
| -0.008074 | ... | ... | 58.2 | 0 | 58.2 | 24500 | 0.4 | 0 | 0.4 | ... | ... | -0.00681 |
| -0.008575 | ... | ... | 53.3 | 0 | 53.3 | 25000 | 0.5 | 0 | 0.5 | ... | ... | -0.008091 |
| -0.009558 | ... | ... | 48.4 | 0 | 48.4 | 25500 | 0.6 | 0 | 0.6 | ... | ... | -0.009818 |
| -0.01092 | ... | ... | 43.6 | 0 | 43.6 | 26000 | 0.9 | 0 | 0.9 | ... | ... | -0.012355 |
| -0.013422 | ... | ... | 39 | 0 | 39 | 26500 | 1.2 | 0 | 1.2 | ... | ... | -0.01487 |
| -0.016616 | ... | ... | 34.5 | 0 | 34.5 | 27000 | 1.7 | 0 | 1.7 | ... | ... | -0.018433 |
| -0.020711 | ... | ... | 30.2 | 0 | 30.2 | 27500 | 2.4 | 0 | 2.4 | ... | ... | -0.022714 |
| -0.02529 | ... | ... | 26.3 | 0 | 26.3 | 28000 | 3.4 | 0 | 3.4 | ... | ... | -0.027033 |
| -0.030146 | ... | ... | 22.7 | 0 | 22.7 | 28500 | 4.8 | 0 | 4.8 | ... | ... | -0.031353 |
| -0.034438 | ... | ... | 19.5 | 0 | 19.5 | 29000 | 6.6 | 0 | 6.6 | ... | ... | -0.035517 |
| -0.037871 | ... | ... | 16.7 | 0 | 16.7 | 29500 | 8.7 | 0 | 8.7 | ... | ... | -0.038571 |
| -0.040814 | 14.3 | 14.3 | 14.2 | 0.1 | 14.3 | 30000 | 11.2 | 0 | 11.2 | ... | ... | -0.040794 |
| -0.041985 | ... | ... | 12.1 | 0 | 12.1 | 30500 | 14 | 0 | 14 | ... | ... | -0.041896 |
| -0.042519 | ... | ... | 10.2 | 0 | 10.2 | 31000 | 17 | 0 | 17 | ... | ... | -0.041871 |
| -0.042322 | ... | ... | 8.7 | 0 | 8.7 | 31500 | 20.4 | 0 | 20.4 | ... | ... | -0.041285 |
| -0.041305 | ... | ... | 7.3 | 0 | 7.3 | 32000 | 24.1 | 0 | 24.1 | ... | ... | -0.04009 |
| -0.03994 | ... | ... | 6.2 | 0 | 6.2 | 32500 | 27.9 | 0 | 27.9 | ... | ... | -0.038387 |
| -0.038334 | ... | ... | 5.3 | 0 | 5.3 | 33000 | 31.9 | 0 | 31.9 | ... | ... | -0.036223 |
| -0.03653 | ... | ... | 4.6 | 0 | 4.6 | 33500 | 36.1 | 0 | 36.1 | ... | ... | -0.034102 |
| -0.034478 | ... | ... | 3.9 | 0 | 3.9 | 34000 | 40.5 | 0 | 40.5 | ... | ... | -0.032055 |
| -0.032681 | ... | ... | 3.4 | 0 | 3.4 | 34500 | 44.9 | 0 | 44.9 | ... | ... | -0.029692 |
| -0.03069 | ... | ... | 3 | 0 | 3 | 35000 | 49.4 | 0 | 49.4 | ... | ... | -0.027809 |
| -0.028983 | ... | ... | 2.6 | 0 | 2.6 | 35500 | 54 | 0 | 54 | ... | ... | -0.025904 |
| -0.027321 | ... | ... | 2.3 | 0 | 2.3 | 36000 | 58.7 | 0 | 58.7 | ... | ... | -0.024066 |
| -0.025796 | ... | ... | 2.1 | 0 | 2.1 | 36500 | 63.4 | 0 | 63.4 | ... | ... | -0.02281 |
| -0.024016 | ... | ... | 1.8 | 0 | 1.8 | 37000 | 68.2 | 0 | 68.2 | ... | ... | -0.021385 |
| -0.022999 | ... | ... | 1.7 | 0 | 1.7 | 37500 | 73 | 0 | 73 | ... | ... | -0.020269 |
| -0.021844 | ... | ... | 1.5 | 0 | 1.5 | 38000 | 77.8 | 0 | 77.8 | ... | ... | -0.01953 |
| -0.02055 | ... | ... | 1.4 | 0 | 1.4 | 38500 | 82.7 | 0 | 82.7 | ... | ... | -0.018721 |
| -0.019707 | ... | ... | 1.3 | 0 | 1.3 | 39000 | 87.5 | 0 | 87.5 | ... | ... | -0.017845 |
| -0.01878 | ... | ... | 1.2 | 0 | 1.2 | 39500 | 92.4 | 0 | 92.4 | ... | ... | -0.017443 |
| -0.017769 | ... | ... | 1.1 | 0 | 1.1 | 40000 | 97.3 | 0 | 97.3 | ... | ... | -0.01701 |
| -0.016674 | ... | ... | 1 | 0 | 1 | 40500 | 102.3 | 0 | 102.3 | ... | ... | -0.017104 |
| -0.016184 | ... | ... | 0.9 | 0 | 0.9 | 41000 | 107.2 | 0 | 107.2 | ... | ... | -0.016627 |
| -0.015658 | ... | ... | 0.9 | 0 | 0.9 | 41500 | 112.1 | 0 | 112.1 | ... | ... | -0.016698 |
| -0.015096 | ... | ... | 0.8 | 0 | 0.8 | 42000 | 117.1 | 0 | 117.1 | ... | ... | -0.016761 |
| -0.014499 | ... | ... | 0.8 | 0 | 0.8 | 42500 | 122 | 0 | 122 | ... | ... | -0.016818 |
| -0.013868 | ... | ... | 0.7 | 0 | 0.7 | 43000 | 127 | 0 | 127 | ... | ... | -0.017452 |
| -0.013202 | ... | ... | 0.7 | 0 | 0.7 | 43500 | 132 | 0 | 132 | ... | ... | -0.017502 |
| -0.012501 | ... | ... | 0.6 | 0 | 0.6 | 44000 | 137 | 0 | 137 | ... | ... | -0.018135 |
| -0.012596 | ... | ... | 0.6 | 0 | 0.6 | 44500 | 141.9 | 0 | 141.9 | ... | ... | -0.018179 |
| -0.011849 | ... | ... | 0.6 | 0 | 0.6 | 45000 | 146.9 | 0 | 146.9 | ... | ... | -0.01881 |
| -0.011065 | ... | ... | 0.5 | 0 | 0.5 | 45500 | 151.9 | 0 | 151.9 | ... | ... | -0.019441 |
| -0.011138 | ... | ... | 0.5 | 0 | 0.5 | 46000 | 156.9 | 0 | 156.9 | ... | ... | -0.020071 |
| -0.010371 | ... | ... | 0.5 | 0 | 0.5 | 47000 | 166.9 | 0 | 166.9 | ... | ... | -0.021328 |
| -0.009546 | ... | ... | 0.4 | 0 | 0.4 | 48000 | 176.9 | 0 | 176.9 | ... | ... | -0.022582 |
| -0.008664 | ... | ... | 0.4 | 0 | 0.4 | 49000 | 186.9 | 0 | 186.9 | ... | ... | -0.023832 |
| -0.008748 | ... | ... | 0.4 | 0 | 0.4 | 50000 | 196.9 | 0 | 196.9 | ... | ... | -0.02508 |
| -0.007791 | ... | ... | 0.3 | 0 | 0.3 | 51000 | 206.9 | 0 | 206.9 | ... | ... | -0.026323 |
| -0.00677 | ... | ... | 0.3 | 0 | 0.3 | 52000 | 216.9 | 0 | 216.9 | ... | ... | -0.027564 |
| -0.006823 | ... | ... | 0.3 | 0 | 0.3 | 53000 | 226.9 | 0 | 226.9 | ... | ... | -0.0288 |
| -0.005721 | ... | ... | 0.2 | 0 | 0.2 | 54000 | 236.9 | 0 | 236.9 | ... | ... | -0.030034 |
| -0.00576 | ... | ... | 0.2 | 0 | 0.2 | 55000 | 246.9 | 0 | 246.9 | ... | ... | -0.031263 |
| -0.005798 | ... | ... | 0.2 | 0 | 0.2 | 56000 | 256.9 | 0 | 256.9 | ... | ... | -0.032489 |
| -0.004593 | ... | ... | 0.2 | 0 | 0.2 | 57000 | 266.9 | 0 | 266.9 | ... | ... | -0.033712 |
| -0.00462 | ... | ... | 0.2 | 0 | 0.2 | 58000 | 276.9 | 0 | 276.9 | ... | ... | -0.03493 |
| -0.004646 | ... | ... | 0.2 | 0 | 0.2 | 59000 | 286.9 | 0 | 286.9 | ... | ... | -0.036145 |
| -0.004671 | ... | ... | 0.2 | 0 | 0.2 | 60000 | 296.9 | 0 | 296.9 | ... | ... | -0.037357 |
| -0.004695 | ... | ... | 0.2 | 0 | 0.2 | 61000 | 306.9 | 0 | 306.9 | ... | ... | -0.038564 |
| -0.003354 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 316.9 | 0 | 316.9 | ... | ... | -0.039769 |
| -0.003369 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 326.9 | 0 | 326.9 | ... | ... | -0.040969 |
| -0.003384 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 336.9 | 0 | 336.9 | ... | ... | -0.042166 |
| -0.003398 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 346.9 | 0 | 346.9 | ... | ... | -0.043359 |
| -0.003412 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 356.9 | 0 | 356.9 | ... | ... | -0.044548 |
| -0.003425 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 366.9 | 0 | 366.9 | ... | ... | -0.045734 |
| -0.003439 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 376.9 | 0 | 376.9 | ... | ... | -0.046915 |
| -0.003452 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 386.9 | 0 | 386.9 | ... | ... | -0.048093 |
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.