Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.024318 | ... | ... | 224.9 | 0 | 224.9 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001469 |
| -0.023767 | ... | ... | 214.9 | 0 | 214.9 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001464 |
| -0.023082 | ... | ... | 204.9 | 0 | 204.9 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001457 |
| -0.022297 | ... | ... | 194.9 | 0 | 194.9 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001449 |
| -0.021434 | ... | ... | 184.9 | 0 | 184.9 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.00144 |
| -0.02051 | ... | ... | 174.9 | 0 | 174.9 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.00143 |
| -0.019538 | ... | ... | 164.9 | 0 | 164.9 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001419 |
| -0.018527 | ... | ... | 154.9 | 0 | 154.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001407 |
| -0.018009 | ... | ... | 149.9 | 0 | 149.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001401 |
| -0.017484 | ... | ... | 144.9 | 0 | 144.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.001394 |
| -0.016953 | ... | ... | 139.9 | 0 | 139.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001387 |
| -0.016416 | ... | ... | 134.9 | 0 | 134.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.00138 |
| -0.015874 | ... | ... | 129.9 | 0 | 129.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001372 |
| -0.015327 | ... | ... | 124.9 | 0 | 124.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001364 |
| -0.014775 | ... | ... | 119.9 | 0 | 119.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001356 |
| -0.01422 | ... | ... | 114.9 | 0 | 114.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001347 |
| -0.013661 | ... | ... | 109.9 | 0 | 109.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.001338 |
| -0.013099 | ... | ... | 104.9 | 0 | 104.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002362 |
| -0.012534 | ... | ... | 99.9 | 0 | 99.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.002343 |
| -0.011966 | ... | ... | 94.9 | 0 | 94.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.002322 |
| -0.011396 | ... | ... | 89.9 | 0 | 89.9 | 21500 | 0.2 | 0 | 0.2 | ... | ... | -0.003201 |
| -0.010823 | ... | ... | 84.9 | 0 | 84.9 | 22000 | 0.2 | 0 | 0.2 | ... | ... | -0.003167 |
| -0.010249 | ... | ... | 79.9 | 0 | 79.9 | 22500 | 0.2 | 0 | 0.2 | ... | ... | -0.003945 |
| -0.009673 | ... | ... | 74.9 | 0 | 74.9 | 23000 | 0.3 | 0 | 0.3 | ... | ... | -0.00465 |
| -0.009095 | ... | ... | 69.9 | 0 | 69.9 | 23500 | 0.3 | 0 | 0.3 | ... | ... | -0.005292 |
| -0.008515 | ... | ... | 64.9 | 0 | 64.9 | 24000 | 0.4 | 0 | 0.4 | ... | ... | -0.005873 |
| -0.008395 | ... | ... | 60 | 0 | 60 | 24500 | 0.5 | 0 | 0.5 | ... | ... | -0.007001 |
| -0.009148 | ... | ... | 55.1 | 0 | 55.1 | 25000 | 0.6 | 0 | 0.6 | ... | ... | -0.008533 |
| -0.009826 | ... | ... | 50.3 | 0 | 50.3 | 25500 | 0.8 | 0 | 0.8 | ... | ... | -0.009844 |
| -0.011197 | ... | ... | 45.5 | 0 | 45.5 | 26000 | 1.1 | 0 | 1.1 | ... | ... | -0.012254 |
| -0.013421 | ... | ... | 40.9 | 0 | 40.9 | 26500 | 1.5 | 0 | 1.5 | ... | ... | -0.014944 |
| -0.016464 | ... | ... | 36.5 | 0 | 36.5 | 27000 | 2 | 0 | 2 | ... | ... | -0.017999 |
| -0.020138 | ... | ... | 32.4 | 0 | 32.4 | 27500 | 2.8 | 0 | 2.8 | ... | ... | -0.021617 |
| -0.023948 | ... | ... | 28.5 | 0 | 28.5 | 28000 | 3.9 | 0 | 3.9 | ... | ... | -0.02529 |
| -0.028073 | ... | ... | 25 | 0 | 25 | 28500 | 5.3 | 0 | 5.3 | ... | ... | -0.029022 |
| -0.031694 | ... | ... | 21.8 | 0 | 21.8 | 29000 | 7 | 0 | 7 | ... | ... | -0.0324 |
| -0.034774 | ... | ... | 18.9 | 0 | 18.9 | 29500 | 9.1 | 0 | 9.1 | ... | ... | -0.035184 |
| -0.0372 | ... | ... | 16.4 | 0 | 16.4 | 30000 | 11.6 | 0 | 11.6 | ... | ... | -0.037276 |
| -0.038839 | ... | ... | 14.2 | 0 | 14.2 | 30500 | 14.3 | 0 | 14.3 | ... | ... | -0.038559 |
| -0.039789 | ... | ... | 12.3 | 0 | 12.3 | 31000 | 17.3 | 0 | 17.3 | ... | ... | -0.039004 |
| -0.040064 | ... | ... | 10.7 | 0 | 10.7 | 31500 | 20.6 | 0 | 20.6 | ... | ... | -0.038905 |
| -0.039692 | ... | ... | 9.2 | 0 | 9.2 | 32000 | 24.1 | 0 | 24.1 | ... | ... | -0.038164 |
| -0.038851 | ... | ... | 8 | 0 | 8 | 32500 | 27.8 | 0 | 27.8 | ... | ... | -0.036964 |
| -0.037739 | ... | ... | 6.9 | 0 | 6.9 | 33000 | 31.7 | 0 | 31.7 | ... | ... | -0.035323 |
| -0.036163 | ... | ... | 6 | 0 | 6 | 33500 | 35.7 | 0 | 35.7 | ... | ... | -0.033612 |
| -0.03469 | ... | ... | 5.2 | 0 | 5.2 | 34000 | 39.9 | 0 | 39.9 | ... | ... | -0.031616 |
| -0.03283 | ... | ... | 4.5 | 0 | 4.5 | 34500 | 44.2 | 0 | 44.2 | ... | ... | -0.029708 |
| -0.031182 | ... | ... | 4 | 0 | 4 | 35000 | 48.6 | 0 | 48.6 | ... | ... | -0.027813 |
| -0.029656 | ... | ... | 3.5 | 0 | 3.5 | 35500 | 53 | 0 | 53 | ... | ... | -0.025776 |
| -0.027756 | ... | ... | 3.1 | 0 | 3.1 | 36000 | 57.6 | 0 | 57.6 | ... | ... | -0.023976 |
| -0.026158 | ... | ... | 2.7 | 0 | 2.7 | 36500 | 62.2 | 0 | 62.2 | ... | ... | -0.022543 |
| -0.025001 | ... | ... | 2.5 | 0 | 2.5 | 37000 | 66.9 | 0 | 66.9 | ... | ... | -0.020903 |
| -0.023651 | ... | ... | 2.2 | 0 | 2.2 | 37500 | 71.6 | 0 | 71.6 | ... | ... | -0.0198 |
| -0.022108 | ... | ... | 2 | 0 | 2 | 38000 | 76.4 | 0 | 76.4 | ... | ... | -0.018575 |
| -0.021232 | ... | ... | 1.8 | 0 | 1.8 | 38500 | 81.2 | 0 | 81.2 | ... | ... | -0.017635 |
| -0.02025 | ... | ... | 1.7 | 0 | 1.7 | 39000 | 86 | 0 | 86 | ... | ... | -0.017029 |
| -0.019163 | ... | ... | 1.5 | 0 | 1.5 | 39500 | 90.9 | 0 | 90.9 | ... | ... | -0.016375 |
| -0.018462 | ... | ... | 1.4 | 0 | 1.4 | 40000 | 95.7 | 0 | 95.7 | ... | ... | -0.015675 |
| -0.017697 | ... | ... | 1.3 | 0 | 1.3 | 40500 | 100.6 | 0 | 100.6 | ... | ... | -0.015378 |
| -0.016869 | ... | ... | 1.2 | 0 | 1.2 | 41000 | 105.5 | 0 | 105.5 | ... | ... | -0.015061 |
| -0.015977 | ... | ... | 1.1 | 0 | 1.1 | 41500 | 110.4 | 0 | 110.4 | ... | ... | -0.014725 |
| -0.01502 | ... | ... | 1 | 0 | 1 | 42000 | 115.4 | 0 | 115.4 | ... | ... | -0.014838 |
| -0.014588 | ... | ... | 1 | 0 | 1 | 42500 | 120.3 | 0 | 120.3 | ... | ... | -0.014947 |
| -0.014128 | ... | ... | 0.9 | 0 | 0.9 | 43000 | 125.3 | 0 | 125.3 | ... | ... | -0.015051 |
| -0.013641 | ... | ... | 0.9 | 0 | 0.9 | 43500 | 130.2 | 0 | 130.2 | ... | ... | -0.015151 |
| -0.013127 | ... | ... | 0.8 | 0 | 0.8 | 44000 | 135.2 | 0 | 135.2 | ... | ... | -0.015246 |
| -0.012587 | ... | ... | 0.8 | 0 | 0.8 | 44500 | 140.2 | 0 | 140.2 | ... | ... | -0.01582 |
| -0.01202 | ... | ... | 0.7 | 0 | 0.7 | 45000 | 145.1 | 0 | 145.1 | ... | ... | -0.015912 |
| -0.011426 | ... | ... | 0.7 | 0 | 0.7 | 45500 | 150.1 | 0 | 150.1 | ... | ... | -0.016484 |
| -0.010804 | ... | ... | 0.6 | 0 | 0.6 | 46000 | 155.1 | 0 | 155.1 | ... | ... | -0.017056 |
| -0.010875 | ... | ... | 0.6 | 0 | 0.6 | 46500 | 160.1 | 0 | 160.1 | ... | ... | -0.017626 |
| -0.010218 | ... | ... | 0.6 | 0 | 0.6 | 47000 | 165.1 | 0 | 165.1 | ... | ... | -0.018196 |
| -0.009586 | ... | ... | 0.5 | 0 | 0.5 | 48000 | 175.1 | 0 | 175.1 | ... | ... | -0.019334 |
| -0.00891 | ... | ... | 0.5 | 0 | 0.5 | 49000 | 185.1 | 0 | 185.1 | ... | ... | -0.020468 |
| -0.008189 | ... | ... | 0.4 | 0 | 0.4 | 50000 | 195.1 | 0 | 195.1 | ... | ... | -0.021599 |
| -0.008267 | ... | ... | 0.4 | 0 | 0.4 | 51000 | 205.1 | 0 | 205.1 | ... | ... | -0.022726 |
| -0.007487 | ... | ... | 0.4 | 0 | 0.4 | 52000 | 215.1 | 0 | 215.1 | ... | ... | -0.02385 |
| -0.007549 | ... | ... | 0.4 | 0 | 0.4 | 53000 | 225.1 | 0 | 225.1 | ... | ... | -0.024971 |
| -0.006711 | ... | ... | 0.3 | 0 | 0.3 | 54000 | 235.1 | 0 | 235.1 | ... | ... | -0.026088 |
| -0.006761 | ... | ... | 0.3 | 0 | 0.3 | 55000 | 245.1 | 0 | 245.1 | ... | ... | -0.027201 |
| -0.005862 | ... | ... | 0.3 | 0 | 0.3 | 56000 | 255.1 | 0 | 255.1 | ... | ... | -0.028311 |
| -0.005901 | ... | ... | 0.3 | 0 | 0.3 | 57000 | 265.1 | 0 | 265.1 | ... | ... | -0.029418 |
| -0.004938 | ... | ... | 0.2 | 0 | 0.2 | 58000 | 275.1 | 0 | 275.1 | ... | ... | -0.030521 |
| -0.004966 | ... | ... | 0.2 | 0 | 0.2 | 59000 | 285.1 | 0 | 285.1 | ... | ... | -0.03162 |
| -0.004994 | ... | ... | 0.2 | 0 | 0.2 | 60000 | 295.1 | 0 | 295.1 | ... | ... | -0.032716 |
| -0.00395 | ... | ... | 0.2 | 0 | 0.2 | 61000 | 305.1 | 0 | 305.1 | ... | ... | -0.033808 |
| -0.003969 | ... | ... | 0.2 | 0 | 0.2 | 62000 | 315.1 | 0 | 315.1 | ... | ... | -0.034896 |
| -0.003989 | ... | ... | 0.2 | 0 | 0.2 | 63000 | 325.1 | 0 | 325.1 | ... | ... | -0.035981 |
| -0.002848 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 335.1 | 0 | 335.1 | ... | ... | -0.037062 |
| -0.00286 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 345.1 | 0 | 345.1 | ... | ... | -0.03814 |
| -0.002871 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 355.1 | 0 | 355.1 | ... | ... | -0.039214 |
| -0.002883 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 365.1 | 0 | 365.1 | ... | ... | -0.040284 |
| -0.002894 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 375.1 | 0 | 375.1 | ... | ... | -0.04135 |
| -0.002905 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 385.1 | 0 | 385.1 | ... | ... | -0.042413 |
| -0.002915 | ... | ... | 0.1 | 0 | 0.1 | 70000 | 395.1 | 0 | 395.1 | ... | ... | -0.043472 |
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.