Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01908 | ... | ... | 224.9 | 0 | 224.9 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.00147 |
| -0.018427 | ... | ... | 214.9 | 0 | 214.9 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001464 |
| -0.017658 | ... | ... | 204.9 | 0 | 204.9 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001458 |
| -0.016802 | ... | ... | 194.9 | 0 | 194.9 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.00145 |
| -0.015879 | ... | ... | 184.9 | 0 | 184.9 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001441 |
| -0.014903 | ... | ... | 174.9 | 0 | 174.9 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001431 |
| -0.013885 | ... | ... | 164.9 | 0 | 164.9 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.00142 |
| -0.012832 | ... | ... | 154.9 | 0 | 154.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001408 |
| -0.012294 | ... | ... | 149.9 | 0 | 149.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001402 |
| -0.011751 | ... | ... | 144.9 | 0 | 144.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.001395 |
| -0.011201 | ... | ... | 139.9 | 0 | 139.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001388 |
| -0.010646 | ... | ... | 134.9 | 0 | 134.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.00138 |
| -0.010086 | ... | ... | 129.9 | 0 | 129.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001373 |
| -0.009521 | ... | ... | 124.9 | 0 | 124.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001365 |
| -0.008952 | ... | ... | 119.9 | 0 | 119.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001357 |
| -0.008378 | ... | ... | 114.9 | 0 | 114.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001348 |
| -0.007801 | ... | ... | 109.9 | 0 | 109.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.001339 |
| -0.007219 | ... | ... | 104.9 | 0 | 104.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002365 |
| -0.006634 | ... | ... | 99.9 | 0 | 99.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.002345 |
| -0.006045 | ... | ... | 94.9 | 0 | 94.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.002324 |
| -0.005452 | ... | ... | 89.9 | 0 | 89.9 | 21500 | 0.2 | 0 | 0.2 | ... | ... | -0.003205 |
| -0.004854 | ... | ... | 84.9 | 0 | 84.9 | 22000 | 0.2 | 0 | 0.2 | ... | ... | -0.003171 |
| -0.004252 | ... | ... | 79.9 | 0 | 79.9 | 22500 | 0.2 | 0 | 0.2 | ... | ... | -0.003951 |
| -0.003644 | ... | ... | 74.9 | 0 | 74.9 | 23000 | 0.3 | 0 | 0.3 | ... | ... | -0.004658 |
| -0.00303 | ... | ... | 69.9 | 0 | 69.9 | 23500 | 0.3 | 0 | 0.3 | ... | ... | -0.005301 |
| -0.002408 | ... | ... | 64.9 | 0 | 64.9 | 24000 | 0.4 | 0 | 0.4 | ... | ... | -0.005885 |
| -0.002363 | ... | ... | 60 | 0 | 60 | 24500 | 0.5 | 0 | 0.5 | ... | ... | -0.007018 |
| -0.00343 | ... | ... | 55.1 | 0 | 55.1 | 25000 | 0.6 | 0 | 0.6 | ... | ... | -0.008556 |
| -0.004416 | ... | ... | 50.3 | 0 | 50.3 | 25500 | 0.8 | 0 | 0.8 | ... | ... | -0.009874 |
| -0.006254 | ... | ... | 45.5 | 0 | 45.5 | 26000 | 1.1 | 0 | 1.1 | ... | ... | -0.012298 |
| -0.009074 | ... | ... | 40.9 | 0 | 40.9 | 26500 | 1.5 | 0 | 1.5 | ... | ... | -0.015009 |
| -0.012767 | ... | ... | 36.5 | 0 | 36.5 | 27000 | 2 | 0 | 2 | ... | ... | -0.018092 |
| -0.01707 | ... | ... | 32.4 | 0 | 32.4 | 27500 | 2.8 | 0 | 2.8 | ... | ... | -0.021754 |
| -0.021433 | ... | ... | 28.5 | 0 | 28.5 | 28000 | 3.9 | 0 | 3.9 | ... | ... | -0.025486 |
| -0.02605 | ... | ... | 25 | 0 | 25 | 28500 | 5.3 | 0 | 5.3 | ... | ... | -0.029298 |
| -0.03007 | ... | ... | 21.8 | 0 | 21.8 | 29000 | 7 | 0 | 7 | ... | ... | -0.032778 |
| -0.033476 | ... | ... | 18.9 | 0 | 18.9 | 29500 | 9.1 | 0 | 9.1 | ... | ... | -0.035688 |
| -0.036163 | ... | ... | 16.4 | 0 | 16.4 | 30000 | 11.6 | 0 | 11.6 | ... | ... | -0.037929 |
| -0.038009 | ... | ... | 14.2 | 0 | 14.2 | 30500 | 14.3 | 0 | 14.3 | ... | ... | -0.039382 |
| -0.039123 | ... | ... | 12.3 | 0 | 12.3 | 31000 | 17.3 | 0 | 17.3 | ... | ... | -0.040017 |
| -0.039527 | ... | ... | 10.7 | 0 | 10.7 | 31500 | 20.6 | 0 | 20.6 | ... | ... | -0.040126 |
| -0.039259 | ... | ... | 9.2 | 0 | 9.2 | 32000 | 24.1 | 0 | 24.1 | ... | ... | -0.039608 |
| -0.0385 | ... | ... | 8 | 0 | 8 | 32500 | 27.8 | 0 | 27.8 | ... | ... | -0.038647 |
| -0.037453 | ... | ... | 6.9 | 0 | 6.9 | 33000 | 31.7 | 0 | 31.7 | ... | ... | -0.037258 |
| -0.03593 | ... | ... | 6 | 0 | 6 | 33500 | 35.7 | 0 | 35.7 | ... | ... | -0.035802 |
| -0.034499 | ... | ... | 5.2 | 0 | 5.2 | 34000 | 39.9 | 0 | 39.9 | ... | ... | -0.034073 |
| -0.032673 | ... | ... | 4.5 | 0 | 4.5 | 34500 | 44.2 | 0 | 44.2 | ... | ... | -0.032427 |
| -0.031052 | ... | ... | 4 | 0 | 4 | 35000 | 48.6 | 0 | 48.6 | ... | ... | -0.030792 |
| -0.029546 | ... | ... | 3.5 | 0 | 3.5 | 35500 | 53 | 0 | 53 | ... | ... | -0.029022 |
| -0.027664 | ... | ... | 3.1 | 0 | 3.1 | 36000 | 57.6 | 0 | 57.6 | ... | ... | -0.027473 |
| -0.026081 | ... | ... | 2.7 | 0 | 2.7 | 36500 | 62.2 | 0 | 62.2 | ... | ... | -0.026266 |
| -0.024934 | ... | ... | 2.5 | 0 | 2.5 | 37000 | 66.9 | 0 | 66.9 | ... | ... | -0.024862 |
| -0.023594 | ... | ... | 2.2 | 0 | 2.2 | 37500 | 71.6 | 0 | 71.6 | ... | ... | -0.023953 |
| -0.02206 | ... | ... | 2 | 0 | 2 | 38000 | 76.4 | 0 | 76.4 | ... | ... | -0.022927 |
| -0.021189 | ... | ... | 1.8 | 0 | 1.8 | 38500 | 81.2 | 0 | 81.2 | ... | ... | -0.02216 |
| -0.020212 | ... | ... | 1.7 | 0 | 1.7 | 39000 | 86 | 0 | 86 | ... | ... | -0.021693 |
| -0.01913 | ... | ... | 1.5 | 0 | 1.5 | 39500 | 90.9 | 0 | 90.9 | ... | ... | -0.021177 |
| -0.018433 | ... | ... | 1.4 | 0 | 1.4 | 40000 | 95.7 | 0 | 95.7 | ... | ... | -0.020614 |
| -0.017671 | ... | ... | 1.3 | 0 | 1.3 | 40500 | 100.6 | 0 | 100.6 | ... | ... | -0.020416 |
| -0.016845 | ... | ... | 1.2 | 0 | 1.2 | 41000 | 105.5 | 0 | 105.5 | ... | ... | -0.020194 |
| -0.015956 | ... | ... | 1.1 | 0 | 1.1 | 41500 | 110.4 | 0 | 110.4 | ... | ... | -0.019951 |
| -0.015002 | ... | ... | 1 | 0 | 1 | 42000 | 115.4 | 0 | 115.4 | ... | ... | -0.020116 |
| -0.014571 | ... | ... | 1 | 0 | 1 | 42500 | 120.3 | 0 | 120.3 | ... | ... | -0.020273 |
| -0.014112 | ... | ... | 0.9 | 0 | 0.9 | 43000 | 125.3 | 0 | 125.3 | ... | ... | -0.020424 |
| -0.013627 | ... | ... | 0.9 | 0 | 0.9 | 43500 | 130.2 | 0 | 130.2 | ... | ... | -0.020567 |
| -0.013114 | ... | ... | 0.8 | 0 | 0.8 | 44000 | 135.2 | 0 | 135.2 | ... | ... | -0.020705 |
| -0.012575 | ... | ... | 0.8 | 0 | 0.8 | 44500 | 140.2 | 0 | 140.2 | ... | ... | -0.021282 |
| -0.012009 | ... | ... | 0.7 | 0 | 0.7 | 45000 | 145.1 | 0 | 145.1 | ... | ... | -0.021412 |
| -0.011416 | ... | ... | 0.7 | 0 | 0.7 | 45500 | 150.1 | 0 | 150.1 | ... | ... | -0.021986 |
| -0.010795 | ... | ... | 0.6 | 0 | 0.6 | 46000 | 155.1 | 0 | 155.1 | ... | ... | -0.022559 |
| -0.010867 | ... | ... | 0.6 | 0 | 0.6 | 46500 | 160.1 | 0 | 160.1 | ... | ... | -0.023131 |
| -0.01021 | ... | ... | 0.6 | 0 | 0.6 | 47000 | 165.1 | 0 | 165.1 | ... | ... | -0.023702 |
| -0.00958 | ... | ... | 0.5 | 0 | 0.5 | 48000 | 175.1 | 0 | 175.1 | ... | ... | -0.024841 |
| -0.008905 | ... | ... | 0.5 | 0 | 0.5 | 49000 | 185.1 | 0 | 185.1 | ... | ... | -0.025975 |
| -0.008184 | ... | ... | 0.4 | 0 | 0.4 | 50000 | 195.1 | 0 | 195.1 | ... | ... | -0.027106 |
| -0.008262 | ... | ... | 0.4 | 0 | 0.4 | 51000 | 205.1 | 0 | 205.1 | ... | ... | -0.028232 |
| -0.007483 | ... | ... | 0.4 | 0 | 0.4 | 52000 | 215.1 | 0 | 215.1 | ... | ... | -0.029354 |
| -0.007546 | ... | ... | 0.4 | 0 | 0.4 | 53000 | 225.1 | 0 | 225.1 | ... | ... | -0.030473 |
| -0.006708 | ... | ... | 0.3 | 0 | 0.3 | 54000 | 235.1 | 0 | 235.1 | ... | ... | -0.031587 |
| -0.006758 | ... | ... | 0.3 | 0 | 0.3 | 55000 | 245.1 | 0 | 245.1 | ... | ... | -0.032698 |
| -0.00586 | ... | ... | 0.3 | 0 | 0.3 | 56000 | 255.1 | 0 | 255.1 | ... | ... | -0.033805 |
| -0.005898 | ... | ... | 0.3 | 0 | 0.3 | 57000 | 265.1 | 0 | 265.1 | ... | ... | -0.034908 |
| -0.004936 | ... | ... | 0.2 | 0 | 0.2 | 58000 | 275.1 | 0 | 275.1 | ... | ... | -0.036007 |
| -0.004965 | ... | ... | 0.2 | 0 | 0.2 | 59000 | 285.1 | 0 | 285.1 | ... | ... | -0.037102 |
| -0.004992 | ... | ... | 0.2 | 0 | 0.2 | 60000 | 295.1 | 0 | 295.1 | ... | ... | -0.038194 |
| -0.003949 | ... | ... | 0.2 | 0 | 0.2 | 61000 | 305.1 | 0 | 305.1 | ... | ... | -0.039281 |
| -0.003968 | ... | ... | 0.2 | 0 | 0.2 | 62000 | 315.1 | 0 | 315.1 | ... | ... | -0.040365 |
| -0.003988 | ... | ... | 0.2 | 0 | 0.2 | 63000 | 325.1 | 0 | 325.1 | ... | ... | -0.041445 |
| -0.002847 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 335.1 | 0 | 335.1 | ... | ... | -0.042521 |
| -0.002859 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 345.1 | 0 | 345.1 | ... | ... | -0.043593 |
| -0.002871 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 355.1 | 0 | 355.1 | ... | ... | -0.044662 |
| -0.002882 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 365.1 | 0 | 365.1 | ... | ... | -0.045727 |
| -0.002893 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 375.1 | 0 | 375.1 | ... | ... | -0.046788 |
| -0.002904 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 385.1 | 0 | 385.1 | ... | ... | -0.047845 |
| -0.002915 | ... | ... | 0.1 | 0 | 0.1 | 70000 | 395.1 | 0 | 395.1 | ... | ... | -0.048899 |
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.