Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.024862 | ... | ... | 223.1 | 0 | 223.1 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001743 |
| -0.024153 | ... | ... | 213.1 | 0 | 213.1 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001737 |
| -0.023318 | ... | ... | 203.1 | 0 | 203.1 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001728 |
| -0.022388 | ... | ... | 193.1 | 0 | 193.1 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001719 |
| -0.021385 | ... | ... | 183.1 | 0 | 183.1 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001708 |
| -0.020325 | ... | ... | 173.1 | 0 | 173.1 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001696 |
| -0.019218 | ... | ... | 163.1 | 0 | 163.1 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001683 |
| -0.018075 | ... | ... | 153.1 | 0 | 153.1 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001668 |
| -0.017492 | ... | ... | 148.1 | 0 | 148.1 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001661 |
| -0.016903 | ... | ... | 143.1 | 0 | 143.1 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.001653 |
| -0.016307 | ... | ... | 138.1 | 0 | 138.1 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001644 |
| -0.015706 | ... | ... | 133.1 | 0 | 133.1 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001635 |
| -0.0151 | ... | ... | 128.1 | 0 | 128.1 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001626 |
| -0.014489 | ... | ... | 123.1 | 0 | 123.1 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001616 |
| -0.013874 | ... | ... | 118.1 | 0 | 118.1 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001606 |
| -0.013256 | ... | ... | 113.1 | 0 | 113.1 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001596 |
| -0.012634 | ... | ... | 108.1 | 0 | 108.1 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.001585 |
| -0.01201 | ... | ... | 103.1 | 0 | 103.1 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.001573 |
| -0.011382 | ... | ... | 98.1 | 0 | 98.1 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.001561 |
| -0.010752 | ... | ... | 93.1 | 0 | 93.1 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.002749 |
| -0.01012 | ... | ... | 88.1 | 0 | 88.1 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.002723 |
| -0.009485 | ... | ... | 83.1 | 0 | 83.1 | 22000 | 0.2 | 0 | 0.2 | ... | ... | -0.003748 |
| -0.008849 | ... | ... | 78.1 | 0 | 78.1 | 22500 | 0.2 | 0 | 0.2 | ... | ... | -0.003705 |
| -0.008211 | ... | ... | 73.1 | 0 | 73.1 | 23000 | 0.2 | 0 | 0.2 | ... | ... | -0.004607 |
| -0.007571 | ... | ... | 68.1 | 0 | 68.1 | 23500 | 0.3 | 0 | 0.3 | ... | ... | -0.00542 |
| -0.00693 | ... | ... | 63.1 | 0 | 63.1 | 24000 | 0.3 | 0 | 0.3 | ... | ... | -0.006154 |
| -0.006899 | ... | ... | 58.2 | 0 | 58.2 | 24500 | 0.4 | 0 | 0.4 | ... | ... | -0.006813 |
| -0.007445 | ... | ... | 53.3 | 0 | 53.3 | 25000 | 0.5 | 0 | 0.5 | ... | ... | -0.008095 |
| -0.008494 | ... | ... | 48.4 | 0 | 48.4 | 25500 | 0.6 | 0 | 0.6 | ... | ... | -0.009823 |
| -0.009938 | ... | ... | 43.6 | 0 | 43.6 | 26000 | 0.9 | 0 | 0.9 | ... | ... | -0.012362 |
| -0.012553 | ... | ... | 39 | 0 | 39 | 26500 | 1.2 | 0 | 1.2 | ... | ... | -0.014881 |
| -0.01587 | ... | ... | 34.5 | 0 | 34.5 | 27000 | 1.7 | 0 | 1.7 | ... | ... | -0.01845 |
| -0.020092 | ... | ... | 30.2 | 0 | 30.2 | 27500 | 2.4 | 0 | 2.4 | ... | ... | -0.022739 |
| -0.02479 | ... | ... | 26.3 | 0 | 26.3 | 28000 | 3.4 | 0 | 3.4 | ... | ... | -0.027071 |
| -0.029749 | ... | ... | 22.7 | 0 | 22.7 | 28500 | 4.8 | 0 | 4.8 | ... | ... | -0.031408 |
| -0.034126 | ... | ... | 19.5 | 0 | 19.5 | 29000 | 6.6 | 0 | 6.6 | ... | ... | -0.035595 |
| -0.037626 | ... | ... | 16.7 | 0 | 16.7 | 29500 | 8.7 | 0 | 8.7 | ... | ... | -0.038677 |
| -0.040622 | 14.3 | 14.3 | 14.2 | 0.1 | 14.3 | 30000 | 11.2 | 0 | 11.2 | ... | ... | -0.040934 |
| -0.041835 | ... | ... | 12.1 | 0 | 12.1 | 30500 | 14 | 0 | 14 | ... | ... | -0.042075 |
| -0.042402 | ... | ... | 10.2 | 0 | 10.2 | 31000 | 17 | 0 | 17 | ... | ... | -0.042095 |
| -0.04223 | ... | ... | 8.7 | 0 | 8.7 | 31500 | 20.4 | 0 | 20.4 | ... | ... | -0.041558 |
| -0.041233 | ... | ... | 7.3 | 0 | 7.3 | 32000 | 24.1 | 0 | 24.1 | ... | ... | -0.040416 |
| -0.039883 | ... | ... | 6.2 | 0 | 6.2 | 32500 | 27.9 | 0 | 27.9 | ... | ... | -0.038769 |
| -0.038289 | ... | ... | 5.3 | 0 | 5.3 | 33000 | 31.9 | 0 | 31.9 | ... | ... | -0.036664 |
| -0.036493 | ... | ... | 4.6 | 0 | 4.6 | 33500 | 36.1 | 0 | 36.1 | ... | ... | -0.034603 |
| -0.034448 | ... | ... | 3.9 | 0 | 3.9 | 34000 | 40.5 | 0 | 40.5 | ... | ... | -0.032615 |
| -0.032657 | ... | ... | 3.4 | 0 | 3.4 | 34500 | 44.9 | 0 | 44.9 | ... | ... | -0.030313 |
| -0.03067 | ... | ... | 3 | 0 | 3 | 35000 | 49.4 | 0 | 49.4 | ... | ... | -0.028486 |
| -0.028966 | ... | ... | 2.6 | 0 | 2.6 | 35500 | 54 | 0 | 54 | ... | ... | -0.026637 |
| -0.027307 | ... | ... | 2.3 | 0 | 2.3 | 36000 | 58.7 | 0 | 58.7 | ... | ... | -0.024854 |
| -0.025784 | ... | ... | 2.1 | 0 | 2.1 | 36500 | 63.4 | 0 | 63.4 | ... | ... | -0.023644 |
| -0.024006 | ... | ... | 1.8 | 0 | 1.8 | 37000 | 68.2 | 0 | 68.2 | ... | ... | -0.022265 |
| -0.022991 | ... | ... | 1.7 | 0 | 1.7 | 37500 | 73 | 0 | 73 | ... | ... | -0.021191 |
| -0.021836 | ... | ... | 1.5 | 0 | 1.5 | 38000 | 77.8 | 0 | 77.8 | ... | ... | -0.020486 |
| -0.020544 | ... | ... | 1.4 | 0 | 1.4 | 38500 | 82.7 | 0 | 82.7 | ... | ... | -0.01971 |
| -0.019701 | ... | ... | 1.3 | 0 | 1.3 | 39000 | 87.5 | 0 | 87.5 | ... | ... | -0.018867 |
| -0.018775 | ... | ... | 1.2 | 0 | 1.2 | 39500 | 92.4 | 0 | 92.4 | ... | ... | -0.01849 |
| -0.017765 | ... | ... | 1.1 | 0 | 1.1 | 40000 | 97.3 | 0 | 97.3 | ... | ... | -0.01808 |
| -0.01667 | ... | ... | 1 | 0 | 1 | 40500 | 102.3 | 0 | 102.3 | ... | ... | -0.018188 |
| -0.016181 | ... | ... | 0.9 | 0 | 0.9 | 41000 | 107.2 | 0 | 107.2 | ... | ... | -0.017733 |
| -0.015655 | ... | ... | 0.9 | 0 | 0.9 | 41500 | 112.1 | 0 | 112.1 | ... | ... | -0.017816 |
| -0.015093 | ... | ... | 0.8 | 0 | 0.8 | 42000 | 117.1 | 0 | 117.1 | ... | ... | -0.01789 |
| -0.014497 | ... | ... | 0.8 | 0 | 0.8 | 42500 | 122 | 0 | 122 | ... | ... | -0.017958 |
| -0.013866 | ... | ... | 0.7 | 0 | 0.7 | 43000 | 127 | 0 | 127 | ... | ... | -0.018593 |
| -0.0132 | ... | ... | 0.7 | 0 | 0.7 | 43500 | 132 | 0 | 132 | ... | ... | -0.018652 |
| -0.012499 | ... | ... | 0.6 | 0 | 0.6 | 44000 | 137 | 0 | 137 | ... | ... | -0.019285 |
| -0.012594 | ... | ... | 0.6 | 0 | 0.6 | 44500 | 141.9 | 0 | 141.9 | ... | ... | -0.019338 |
| -0.011847 | ... | ... | 0.6 | 0 | 0.6 | 45000 | 146.9 | 0 | 146.9 | ... | ... | -0.019969 |
| -0.011064 | ... | ... | 0.5 | 0 | 0.5 | 45500 | 151.9 | 0 | 151.9 | ... | ... | -0.0206 |
| -0.011137 | ... | ... | 0.5 | 0 | 0.5 | 46000 | 156.9 | 0 | 156.9 | ... | ... | -0.021229 |
| -0.010369 | ... | ... | 0.5 | 0 | 0.5 | 47000 | 166.9 | 0 | 166.9 | ... | ... | -0.022486 |
| -0.009545 | ... | ... | 0.4 | 0 | 0.4 | 48000 | 176.9 | 0 | 176.9 | ... | ... | -0.023739 |
| -0.008663 | ... | ... | 0.4 | 0 | 0.4 | 49000 | 186.9 | 0 | 186.9 | ... | ... | -0.024989 |
| -0.008747 | ... | ... | 0.4 | 0 | 0.4 | 50000 | 196.9 | 0 | 196.9 | ... | ... | -0.026236 |
| -0.00779 | ... | ... | 0.3 | 0 | 0.3 | 51000 | 206.9 | 0 | 206.9 | ... | ... | -0.027478 |
| -0.00677 | ... | ... | 0.3 | 0 | 0.3 | 52000 | 216.9 | 0 | 216.9 | ... | ... | -0.028718 |
| -0.006823 | ... | ... | 0.3 | 0 | 0.3 | 53000 | 226.9 | 0 | 226.9 | ... | ... | -0.029954 |
| -0.00572 | ... | ... | 0.2 | 0 | 0.2 | 54000 | 236.9 | 0 | 236.9 | ... | ... | -0.031186 |
| -0.00576 | ... | ... | 0.2 | 0 | 0.2 | 55000 | 246.9 | 0 | 246.9 | ... | ... | -0.032414 |
| -0.005798 | ... | ... | 0.2 | 0 | 0.2 | 56000 | 256.9 | 0 | 256.9 | ... | ... | -0.033639 |
| -0.004593 | ... | ... | 0.2 | 0 | 0.2 | 57000 | 266.9 | 0 | 266.9 | ... | ... | -0.034861 |
| -0.00462 | ... | ... | 0.2 | 0 | 0.2 | 58000 | 276.9 | 0 | 276.9 | ... | ... | -0.036078 |
| -0.004646 | ... | ... | 0.2 | 0 | 0.2 | 59000 | 286.9 | 0 | 286.9 | ... | ... | -0.037292 |
| -0.004671 | ... | ... | 0.2 | 0 | 0.2 | 60000 | 296.9 | 0 | 296.9 | ... | ... | -0.038502 |
| -0.004694 | ... | ... | 0.2 | 0 | 0.2 | 61000 | 306.9 | 0 | 306.9 | ... | ... | -0.039709 |
| -0.003354 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 316.9 | 0 | 316.9 | ... | ... | -0.040912 |
| -0.003369 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 326.9 | 0 | 326.9 | ... | ... | -0.042111 |
| -0.003384 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 336.9 | 0 | 336.9 | ... | ... | -0.043307 |
| -0.003398 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 346.9 | 0 | 346.9 | ... | ... | -0.044498 |
| -0.003412 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 356.9 | 0 | 356.9 | ... | ... | -0.045686 |
| -0.003425 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 366.9 | 0 | 366.9 | ... | ... | -0.046871 |
| -0.003438 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 376.9 | 0 | 376.9 | ... | ... | -0.048051 |
| -0.003451 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 386.9 | 0 | 386.9 | ... | ... | -0.049228 |
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.