Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021658 | ... | ... | 225.9 | 0 | 225.9 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001269 |
| -0.021194 | ... | ... | 215.9 | 0 | 215.9 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001265 |
| -0.020594 | ... | ... | 205.9 | 0 | 205.9 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001259 |
| -0.019892 | ... | ... | 195.9 | 0 | 195.9 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001252 |
| -0.019112 | ... | ... | 185.9 | 0 | 185.9 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001244 |
| -0.01827 | ... | ... | 175.9 | 0 | 175.9 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001236 |
| -0.01738 | ... | ... | 165.9 | 0 | 165.9 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001226 |
| -0.01645 | ... | ... | 155.9 | 0 | 155.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001216 |
| -0.015973 | ... | ... | 150.9 | 0 | 150.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001211 |
| -0.015489 | ... | ... | 145.9 | 0 | 145.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.001205 |
| -0.014998 | ... | ... | 140.9 | 0 | 140.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001199 |
| -0.014501 | ... | ... | 135.9 | 0 | 135.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001192 |
| -0.013999 | ... | ... | 130.9 | 0 | 130.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001186 |
| -0.013493 | ... | ... | 125.9 | 0 | 125.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001179 |
| -0.012982 | ... | ... | 120.9 | 0 | 120.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001172 |
| -0.012467 | ... | ... | 115.9 | 0 | 115.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001164 |
| -0.011949 | ... | ... | 110.9 | 0 | 110.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002059 |
| -0.011427 | ... | ... | 105.9 | 0 | 105.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002043 |
| -0.010902 | ... | ... | 100.9 | 0 | 100.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.002026 |
| -0.010375 | ... | ... | 95.9 | 0 | 95.9 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.002796 |
| -0.009846 | ... | ... | 90.9 | 0 | 90.9 | 21500 | 0.2 | 0 | 0.2 | ... | ... | -0.002769 |
| -0.009314 | ... | ... | 85.9 | 0 | 85.9 | 22000 | 0.2 | 0 | 0.2 | ... | ... | -0.003454 |
| -0.00878 | ... | ... | 80.9 | 0 | 80.9 | 22500 | 0.2 | 0 | 0.2 | ... | ... | -0.003414 |
| -0.008245 | ... | ... | 75.9 | 0 | 75.9 | 23000 | 0.3 | 0 | 0.3 | ... | ... | -0.004648 |
| -0.007707 | ... | ... | 70.9 | 0 | 70.9 | 23500 | 0.4 | 0 | 0.4 | ... | ... | -0.005168 |
| -0.007561 | ... | ... | 66 | 0 | 66 | 24000 | 0.5 | 0 | 0.5 | ... | ... | -0.006177 |
| -0.007407 | ... | ... | 61 | 0 | 61 | 24500 | 0.6 | 0 | 0.6 | ... | ... | -0.00707 |
| -0.007991 | ... | ... | 56.2 | 0 | 56.2 | 25000 | 0.7 | 0 | 0.7 | ... | ... | -0.008305 |
| -0.008869 | ... | ... | 51.4 | 0 | 51.4 | 25500 | 1 | 0 | 1 | ... | ... | -0.010166 |
| -0.010296 | ... | ... | 46.7 | 0 | 46.7 | 26000 | 1.3 | 0 | 1.3 | ... | ... | -0.012067 |
| -0.012683 | ... | ... | 42.2 | 0 | 42.2 | 26500 | 1.7 | 0 | 1.7 | ... | ... | -0.014534 |
| -0.015402 | ... | ... | 37.8 | 0 | 37.8 | 27000 | 2.4 | 0 | 2.4 | ... | ... | -0.017513 |
| -0.018634 | ... | ... | 33.7 | 0 | 33.7 | 27500 | 3.2 | 0 | 3.2 | ... | ... | -0.020636 |
| -0.02217 | ... | ... | 29.9 | 0 | 29.9 | 28000 | 4.4 | 0 | 4.4 | ... | ... | -0.023992 |
| -0.025791 | ... | ... | 26.5 | 0 | 26.5 | 28500 | 5.9 | 0 | 5.9 | ... | ... | -0.027369 |
| -0.029036 | ... | ... | 23.3 | 0 | 23.3 | 29000 | 7.6 | 0 | 7.6 | ... | ... | -0.030181 |
| -0.031885 | ... | ... | 20.5 | 0 | 20.5 | 29500 | 9.8 | 0 | 9.8 | ... | ... | -0.03272 |
| -0.034131 | ... | ... | 18 | 0 | 18 | 30000 | 12.2 | 0 | 12.2 | ... | ... | -0.034513 |
| -0.03567 | ... | ... | 15.8 | 0 | 15.8 | 30500 | 14.9 | 0 | 14.9 | ... | ... | -0.035828 |
| -0.036689 | ... | ... | 13.8 | 0 | 13.8 | 31000 | 17.9 | 0 | 17.9 | ... | ... | -0.036386 |
| -0.037053 | ... | ... | 12.1 | 0 | 12.1 | 31500 | 21 | 0 | 21 | ... | ... | -0.036292 |
| -0.036881 | ... | ... | 10.5 | 0 | 10.5 | 32000 | 24.4 | 0 | 24.4 | ... | ... | -0.035789 |
| -0.03644 | ... | ... | 9.2 | 0 | 9.2 | 32500 | 28 | 0 | 28 | ... | ... | -0.034896 |
| -0.035611 | ... | ... | 8.1 | 0 | 8.1 | 33000 | 31.8 | 0 | 31.8 | ... | ... | -0.033764 |
| -0.034521 | ... | ... | 7.1 | 0 | 7.1 | 33500 | 35.7 | 0 | 35.7 | ... | ... | -0.032231 |
| -0.033124 | ... | ... | 6.2 | 0 | 6.2 | 34000 | 39.8 | 0 | 39.8 | ... | ... | -0.03075 |
| -0.031715 | ... | ... | 5.4 | 0 | 5.4 | 34500 | 44 | 0 | 44 | ... | ... | -0.02912 |
| -0.030226 | ... | ... | 4.8 | 0 | 4.8 | 35000 | 48.3 | 0 | 48.3 | ... | ... | -0.027441 |
| -0.028762 | ... | ... | 4.2 | 0 | 4.2 | 35500 | 52.7 | 0 | 52.7 | ... | ... | -0.025818 |
| -0.027431 | ... | ... | 3.8 | 0 | 3.8 | 36000 | 57.2 | 0 | 57.2 | ... | ... | -0.024109 |
| -0.02607 | ... | ... | 3.4 | 0 | 3.4 | 36500 | 61.7 | 0 | 61.7 | ... | ... | -0.022629 |
| -0.024735 | ... | ... | 3 | 0 | 3 | 37000 | 66.3 | 0 | 66.3 | ... | ... | -0.021204 |
| -0.023481 | ... | ... | 2.7 | 0 | 2.7 | 37500 | 71 | 0 | 71 | ... | ... | -0.020175 |
| -0.022035 | ... | ... | 2.4 | 0 | 2.4 | 38000 | 75.7 | 0 | 75.7 | ... | ... | -0.019026 |
| -0.021088 | ... | ... | 2.2 | 0 | 2.2 | 38500 | 80.5 | 0 | 80.5 | ... | ... | -0.018077 |
| -0.020021 | ... | ... | 2 | 0 | 2 | 39000 | 85.3 | 0 | 85.3 | ... | ... | -0.01737 |
| -0.019215 | ... | ... | 1.9 | 0 | 1.9 | 39500 | 90.1 | 0 | 90.1 | ... | ... | -0.016605 |
| -0.018324 | ... | ... | 1.7 | 0 | 1.7 | 40000 | 94.9 | 0 | 94.9 | ... | ... | -0.016133 |
| -0.017349 | ... | ... | 1.6 | 0 | 1.6 | 40500 | 99.8 | 0 | 99.8 | ... | ... | -0.015627 |
| -0.016719 | ... | ... | 1.5 | 0 | 1.5 | 41000 | 104.7 | 0 | 104.7 | ... | ... | -0.015454 |
| -0.016038 | ... | ... | 1.4 | 0 | 1.4 | 41500 | 109.6 | 0 | 109.6 | ... | ... | -0.015265 |
| -0.015306 | ... | ... | 1.3 | 0 | 1.3 | 42000 | 114.5 | 0 | 114.5 | ... | ... | -0.015061 |
| -0.014522 | ... | ... | 1.2 | 0 | 1.2 | 42500 | 119.4 | 0 | 119.4 | ... | ... | -0.014844 |
| -0.014178 | ... | ... | 1.1 | 0 | 1.1 | 43000 | 124.3 | 0 | 124.3 | ... | ... | -0.014999 |
| -0.013307 | ... | ... | 1 | 0 | 1 | 43500 | 129.3 | 0 | 129.3 | ... | ... | -0.015149 |
| -0.012906 | ... | ... | 1 | 0 | 1 | 44000 | 134.2 | 0 | 134.2 | ... | ... | -0.015297 |
| -0.012483 | ... | ... | 0.9 | 0 | 0.9 | 44500 | 139.2 | 0 | 139.2 | ... | ... | -0.015441 |
| -0.012039 | ... | ... | 0.9 | 0 | 0.9 | 45000 | 144.2 | 0 | 144.2 | ... | ... | -0.015973 |
| -0.011573 | ... | ... | 0.8 | 0 | 0.8 | 45500 | 149.1 | 0 | 149.1 | ... | ... | -0.016113 |
| -0.011086 | ... | ... | 0.8 | 0 | 0.8 | 46000 | 154.1 | 0 | 154.1 | ... | ... | -0.016644 |
| -0.010576 | ... | ... | 0.7 | 0 | 0.7 | 46500 | 159.1 | 0 | 159.1 | ... | ... | -0.017173 |
| -0.010044 | ... | ... | 0.7 | 0 | 0.7 | 47000 | 164.1 | 0 | 164.1 | ... | ... | -0.017702 |
| -0.009547 | ... | ... | 0.6 | 0 | 0.6 | 48000 | 174.1 | 0 | 174.1 | ... | ... | -0.018758 |
| -0.009012 | ... | ... | 0.6 | 0 | 0.6 | 49000 | 184.1 | 0 | 184.1 | ... | ... | -0.01981 |
| -0.008442 | ... | ... | 0.5 | 0 | 0.5 | 50000 | 194.1 | 0 | 194.1 | ... | ... | -0.020858 |
| -0.007835 | ... | ... | 0.5 | 0 | 0.5 | 51000 | 204.1 | 0 | 204.1 | ... | ... | -0.021903 |
| -0.007192 | ... | ... | 0.4 | 0 | 0.4 | 52000 | 214.1 | 0 | 214.1 | ... | ... | -0.022945 |
| -0.00651 | ... | ... | 0.4 | 0 | 0.4 | 53000 | 224.1 | 0 | 224.1 | ... | ... | -0.023983 |
| -0.006562 | ... | ... | 0.4 | 0 | 0.4 | 54000 | 234.1 | 0 | 234.1 | ... | ... | -0.025018 |
| -0.005831 | ... | ... | 0.3 | 0 | 0.3 | 55000 | 244.1 | 0 | 244.1 | ... | ... | -0.026049 |
| -0.005872 | ... | ... | 0.3 | 0 | 0.3 | 56000 | 254.1 | 0 | 254.1 | ... | ... | -0.027076 |
| -0.00509 | ... | ... | 0.3 | 0 | 0.3 | 57000 | 264.1 | 0 | 264.1 | ... | ... | -0.0281 |
| -0.005122 | ... | ... | 0.3 | 0 | 0.3 | 58000 | 274.1 | 0 | 274.1 | ... | ... | -0.02912 |
| -0.005153 | ... | ... | 0.3 | 0 | 0.3 | 59000 | 284.1 | 0 | 284.1 | ... | ... | -0.030136 |
| -0.004308 | ... | ... | 0.2 | 0 | 0.2 | 60000 | 294.1 | 0 | 294.1 | ... | ... | -0.031149 |
| -0.004332 | ... | ... | 0.2 | 0 | 0.2 | 61000 | 304.1 | 0 | 304.1 | ... | ... | -0.032158 |
| -0.003425 | ... | ... | 0.2 | 0 | 0.2 | 62000 | 314.1 | 0 | 314.1 | ... | ... | -0.033163 |
| -0.003442 | ... | ... | 0.2 | 0 | 0.2 | 63000 | 324.1 | 0 | 324.1 | ... | ... | -0.034164 |
| -0.003458 | ... | ... | 0.2 | 0 | 0.2 | 64000 | 334.1 | 0 | 334.1 | ... | ... | -0.035162 |
| -0.003473 | ... | ... | 0.2 | 0 | 0.2 | 65000 | 344.1 | 0 | 344.1 | ... | ... | -0.036156 |
| -0.002478 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 354.1 | 0 | 354.1 | ... | ... | -0.037146 |
| -0.002488 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 364.1 | 0 | 364.1 | ... | ... | -0.038133 |
| -0.002497 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 374.1 | 0 | 374.1 | ... | ... | -0.039116 |
| -0.002507 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 384.1 | 0 | 384.1 | ... | ... | -0.040095 |
| -0.002516 | ... | ... | 0.1 | 0 | 0.1 | 70000 | 394.1 | 0 | 394.1 | ... | ... | -0.04107 |
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.