Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01181 | ... | ... | 226.3 | 0 | 226.3 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.00109 |
| -0.011258 | ... | ... | 216.3 | 0 | 216.3 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001086 |
| -0.010598 | ... | ... | 206.3 | 0 | 206.3 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001081 |
| -0.009856 | ... | ... | 196.3 | 0 | 196.3 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001075 |
| -0.009051 | ... | ... | 186.3 | 0 | 186.3 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001069 |
| -0.008194 | ... | ... | 176.3 | 0 | 176.3 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001061 |
| -0.007294 | ... | ... | 166.3 | 0 | 166.3 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001053 |
| -0.006359 | ... | ... | 156.3 | 0 | 156.3 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001044 |
| -0.005879 | ... | ... | 151.3 | 0 | 151.3 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.00104 |
| -0.005392 | ... | ... | 146.3 | 0 | 146.3 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.001035 |
| -0.004898 | ... | ... | 141.3 | 0 | 141.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00103 |
| -0.004396 | ... | ... | 136.3 | 0 | 136.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001024 |
| -0.003887 | ... | ... | 131.3 | 0 | 131.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.001019 |
| -0.003371 | ... | ... | 126.3 | 0 | 126.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001807 |
| -0.002847 | ... | ... | 121.3 | 0 | 121.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001795 |
| -0.002315 | ... | ... | 116.3 | 0 | 116.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001783 |
| -0.001775 | ... | ... | 111.3 | 0 | 111.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.00177 |
| -0.001224 | ... | ... | 106.3 | 0 | 106.3 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.002448 |
| -0.000663 | ... | ... | 101.3 | 0 | 101.3 | 20500 | 0.2 | 0 | 0.2 | ... | ... | -0.002427 |
| -0.000088 | ... | ... | 96.3 | 0 | 96.3 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.002405 |
| 0.000503 | ... | ... | 91.3 | 0 | 91.3 | 21500 | 0.2 | 0 | 0.2 | ... | ... | -0.003004 |
| 0.001115 | ... | ... | 86.3 | 0 | 86.3 | 22000 | 0.3 | 0 | 0.3 | ... | ... | -0.003552 |
| 0.001755 | ... | ... | 81.3 | 0 | 81.3 | 22500 | 0.3 | 0 | 0.3 | ... | ... | -0.004055 |
| 0.002433 | ... | ... | 76.3 | 0 | 76.3 | 23000 | 0.4 | 0 | 0.4 | ... | ... | -0.004517 |
| 0.00317 | ... | ... | 71.3 | 0 | 71.3 | 23500 | 0.5 | 0 | 0.5 | ... | ... | -0.005411 |
| 0.003402 | ... | ... | 66.4 | 0 | 66.4 | 24000 | 0.6 | 0 | 0.6 | ... | ... | -0.006209 |
| 0.003062 | ... | ... | 61.5 | 0 | 61.5 | 24500 | 0.7 | 0 | 0.7 | ... | ... | -0.007318 |
| 0.002171 | ... | ... | 56.6 | 0 | 56.6 | 25000 | 0.9 | 0 | 0.9 | ... | ... | -0.008643 |
| 0.000381 | ... | ... | 51.9 | 0 | 51.9 | 25500 | 1.2 | 0 | 1.2 | ... | ... | -0.010101 |
| -0.002334 | ... | ... | 47.3 | 0 | 47.3 | 26000 | 1.5 | 0 | 1.5 | ... | ... | -0.011899 |
| -0.005509 | ... | ... | 42.8 | 0 | 42.8 | 26500 | 2.1 | 0 | 2.1 | ... | ... | -0.014365 |
| -0.009082 | ... | ... | 38.6 | 0 | 38.6 | 27000 | 2.8 | 0 | 2.8 | ... | ... | -0.016946 |
| -0.012916 | ... | ... | 34.6 | 0 | 34.6 | 27500 | 3.8 | 0 | 3.8 | ... | ... | -0.020005 |
| -0.01376 | ... | ... | 33.8 | 0 | 33.8 | 27600 | 4 | 0 | 4 | ... | ... | -0.020513 |
| -0.017011 | ... | ... | 30.9 | 0 | 30.9 | 28000 | 5 | 0 | 5 | ... | ... | -0.023015 |
| -0.020701 | ... | ... | 27.5 | 0 | 27.5 | 28500 | 6.6 | 0 | 6.6 | ... | ... | -0.025913 |
| -0.024128 | ... | ... | 24.5 | 0 | 24.5 | 29000 | 8.4 | 0 | 8.4 | ... | ... | -0.028522 |
| -0.02704 | ... | ... | 21.7 | 0 | 21.7 | 29500 | 10.6 | 0 | 10.6 | ... | ... | -0.030739 |
| -0.029312 | ... | ... | 19.2 | 0 | 19.2 | 30000 | 13 | 0 | 13 | ... | ... | -0.032523 |
| -0.031082 | ... | ... | 17 | 0 | 17 | 30500 | 15.8 | 0 | 15.8 | ... | ... | -0.033889 |
| -0.03231 | ... | ... | 15.1 | 0 | 15.1 | 31000 | 18.7 | 0 | 18.7 | ... | ... | -0.034593 |
| -0.032887 | ... | ... | 13.3 | 0 | 13.3 | 31500 | 21.8 | 0 | 21.8 | ... | ... | -0.034914 |
| -0.033111 | ... | ... | 11.7 | 0 | 11.7 | 32000 | 25.2 | 0 | 25.2 | ... | ... | -0.034948 |
| -0.032879 | ... | ... | 10.3 | 0 | 10.3 | 32500 | 28.7 | 0 | 28.7 | ... | ... | -0.034478 |
| -0.03241 | ... | ... | 9.1 | 0 | 9.1 | 33000 | 32.5 | 0 | 32.5 | ... | ... | -0.033932 |
| -0.031698 | ... | ... | 8.1 | 0 | 8.1 | 33500 | 36.3 | 0 | 36.3 | ... | ... | -0.03307 |
| -0.030709 | ... | ... | 7.1 | 0 | 7.1 | 34000 | 40.3 | 0 | 40.3 | ... | ... | -0.032103 |
| -0.029676 | ... | ... | 6.3 | 0 | 6.3 | 34500 | 44.4 | 0 | 44.4 | ... | ... | -0.030986 |
| -0.028549 | ... | ... | 5.6 | 0 | 5.6 | 35000 | 48.6 | 0 | 48.6 | ... | ... | -0.029793 |
| -0.027222 | ... | ... | 5 | 0 | 5 | 35500 | 53 | 0 | 53 | ... | ... | -0.028769 |
| -0.025939 | ... | ... | 4.4 | 0 | 4.4 | 36000 | 57.4 | 0 | 57.4 | ... | ... | -0.027659 |
| -0.024787 | ... | ... | 4 | 0 | 4 | 36500 | 61.8 | 0 | 61.8 | ... | ... | -0.026505 |
| -0.023623 | ... | ... | 3.6 | 0 | 3.6 | 37000 | 66.4 | 0 | 66.4 | ... | ... | -0.025545 |
| -0.022492 | ... | ... | 3.2 | 0 | 3.2 | 37500 | 71 | 0 | 71 | ... | ... | -0.024639 |
| -0.021437 | ... | ... | 2.9 | 0 | 2.9 | 38000 | 75.7 | 0 | 75.7 | ... | ... | -0.024041 |
| -0.020228 | ... | ... | 2.6 | 0 | 2.6 | 38500 | 80.4 | 0 | 80.4 | ... | ... | -0.023353 |
| -0.019155 | ... | ... | 2.4 | 0 | 2.4 | 39000 | 85.1 | 0 | 85.1 | ... | ... | -0.022581 |
| -0.018261 | ... | ... | 2.2 | 0 | 2.2 | 39500 | 89.9 | 0 | 89.9 | ... | ... | -0.022216 |
| -0.017592 | ... | ... | 2 | 0 | 2 | 40000 | 94.7 | 0 | 94.7 | ... | ... | -0.021806 |
| -0.016854 | ... | ... | 1.9 | 0 | 1.9 | 40500 | 99.5 | 0 | 99.5 | ... | ... | -0.021352 |
| -0.016047 | ... | ... | 1.7 | 0 | 1.7 | 41000 | 104.4 | 0 | 104.4 | ... | ... | -0.02138 |
| -0.015172 | ... | ... | 1.6 | 0 | 1.6 | 41500 | 109.2 | 0 | 109.2 | ... | ... | -0.021126 |
| -0.014603 | ... | ... | 1.5 | 0 | 1.5 | 42000 | 114.1 | 0 | 114.1 | ... | ... | -0.021117 |
| -0.013993 | ... | ... | 1.4 | 0 | 1.4 | 42500 | 119 | 0 | 119 | ... | ... | -0.021094 |
| -0.01334 | ... | ... | 1.3 | 0 | 1.3 | 43000 | 124 | 0 | 124 | ... | ... | -0.021333 |
| -0.013059 | ... | ... | 1.2 | 0 | 1.2 | 43500 | 128.9 | 0 | 128.9 | ... | ... | -0.021288 |
| -0.012335 | ... | ... | 1.1 | 0 | 1.1 | 44000 | 133.8 | 0 | 133.8 | ... | ... | -0.021513 |
| -0.012008 | ... | ... | 1.1 | 0 | 1.1 | 44500 | 138.8 | 0 | 138.8 | ... | ... | -0.021732 |
| -0.011662 | ... | ... | 1 | 0 | 1 | 45000 | 143.8 | 0 | 143.8 | ... | ... | -0.022231 |
| -0.011299 | ... | ... | 1 | 0 | 1 | 45500 | 148.7 | 0 | 148.7 | ... | ... | -0.022443 |
| -0.010919 | ... | ... | 0.9 | 0 | 0.9 | 46000 | 153.7 | 0 | 153.7 | ... | ... | -0.022937 |
| -0.01052 | ... | ... | 0.9 | 0 | 0.9 | 46500 | 158.7 | 0 | 158.7 | ... | ... | -0.02343 |
| -0.010105 | ... | ... | 0.8 | 0 | 0.8 | 47000 | 163.7 | 0 | 163.7 | ... | ... | -0.02392 |
| -0.009732 | ... | ... | 0.8 | 0 | 0.8 | 48000 | 173.7 | 0 | 173.7 | ... | ... | -0.024898 |
| -0.0088 | ... | ... | 0.7 | 0 | 0.7 | 49000 | 183.7 | 0 | 183.7 | ... | ... | -0.025869 |
| -0.008351 | ... | ... | 0.6 | 0 | 0.6 | 50000 | 193.7 | 0 | 193.7 | ... | ... | -0.026835 |
| -0.007872 | ... | ... | 0.6 | 0 | 0.6 | 51000 | 203.7 | 0 | 203.7 | ... | ... | -0.027796 |
| -0.007364 | ... | ... | 0.5 | 0 | 0.5 | 52000 | 213.7 | 0 | 213.7 | ... | ... | -0.028751 |
| -0.006827 | ... | ... | 0.5 | 0 | 0.5 | 53000 | 223.7 | 0 | 223.7 | ... | ... | -0.029702 |
| -0.00626 | ... | ... | 0.4 | 0 | 0.4 | 54000 | 233.7 | 0 | 233.7 | ... | ... | -0.030647 |
| -0.006308 | ... | ... | 0.4 | 0 | 0.4 | 55000 | 243.7 | 0 | 243.7 | ... | ... | -0.031588 |
| -0.005702 | ... | ... | 0.4 | 0 | 0.4 | 56000 | 253.7 | 0 | 253.7 | ... | ... | -0.032524 |
| -0.005063 | ... | ... | 0.3 | 0 | 0.3 | 57000 | 263.7 | 0 | 263.7 | ... | ... | -0.033455 |
| -0.005096 | ... | ... | 0.3 | 0 | 0.3 | 58000 | 273.7 | 0 | 273.7 | ... | ... | -0.034382 |
| -0.004414 | ... | ... | 0.3 | 0 | 0.3 | 59000 | 283.7 | 0 | 283.7 | ... | ... | -0.035305 |
| -0.004439 | ... | ... | 0.3 | 0 | 0.3 | 60000 | 293.7 | 0 | 293.7 | ... | ... | -0.036223 |
| -0.004464 | ... | ... | 0.3 | 0 | 0.3 | 61000 | 303.7 | 0 | 303.7 | ... | ... | -0.037137 |
| -0.004488 | ... | ... | 0.3 | 0 | 0.3 | 62000 | 313.7 | 0 | 313.7 | ... | ... | -0.038046 |
| -0.004511 | ... | ... | 0.3 | 0 | 0.3 | 63000 | 323.7 | 0 | 323.7 | ... | ... | -0.038951 |
| -0.003767 | ... | ... | 0.2 | 0 | 0.2 | 64000 | 333.7 | 0 | 333.7 | ... | ... | -0.039852 |
| -0.003785 | ... | ... | 0.2 | 0 | 0.2 | 65000 | 343.7 | 0 | 343.7 | ... | ... | -0.040749 |
| -0.003802 | ... | ... | 0.2 | 0 | 0.2 | 66000 | 353.7 | 0 | 353.7 | ... | ... | -0.041641 |
| -0.003819 | ... | ... | 0.2 | 0 | 0.2 | 67000 | 363.7 | 0 | 363.7 | ... | ... | -0.04253 |
| -0.003835 | ... | ... | 0.2 | 0 | 0.2 | 68000 | 373.7 | 0 | 373.7 | ... | ... | -0.043414 |
| -0.003851 | ... | ... | 0.2 | 0 | 0.2 | 69000 | 383.7 | 0 | 383.7 | ... | ... | -0.044294 |
| -0.003866 | ... | ... | 0.2 | 0 | 0.2 | 70000 | 393.7 | 0 | 393.7 | ... | ... | -0.04517 |
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.