Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012422 | ... | ... | 230 | 0 | 230 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.000884 |
| -0.012084 | ... | ... | 220 | 0 | 220 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.000881 |
| -0.011621 | ... | ... | 210 | 0 | 210 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.000877 |
| -0.011064 | ... | ... | 200 | 0 | 200 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.000872 |
| -0.010435 | ... | ... | 190 | 0 | 190 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.000867 |
| -0.009748 | ... | ... | 180 | 0 | 180 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.000861 |
| -0.009016 | ... | ... | 170 | 0 | 170 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.000855 |
| -0.008247 | ... | ... | 160 | 0 | 160 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.000848 |
| -0.00785 | ... | ... | 155 | 0 | 155 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.000844 |
| -0.007446 | ... | ... | 150 | 0 | 150 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.000841 |
| -0.007036 | ... | ... | 145 | 0 | 145 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.000837 |
| -0.006619 | ... | ... | 140 | 0 | 140 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.000832 |
| -0.006197 | ... | ... | 135 | 0 | 135 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.000828 |
| -0.00577 | ... | ... | 130 | 0 | 130 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001469 |
| -0.005337 | ... | ... | 125 | 0 | 125 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001459 |
| -0.004899 | ... | ... | 120 | 0 | 120 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00145 |
| -0.004456 | ... | ... | 115 | 0 | 115 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.00144 |
| -0.004009 | ... | ... | 110 | 0 | 110 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.001992 |
| -0.003556 | ... | ... | 105 | 0 | 105 | 20500 | 0.2 | 0 | 0.2 | ... | ... | -0.001976 |
| -0.003099 | ... | ... | 100 | 0 | 100 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.002471 |
| -0.002635 | ... | ... | 95 | 0 | 95 | 21500 | 0.3 | 0 | 0.3 | ... | ... | -0.002926 |
| -0.002166 | ... | ... | 90 | 0 | 90 | 22000 | 0.3 | 0 | 0.3 | ... | ... | -0.003346 |
| -0.001689 | ... | ... | 85 | 0 | 85 | 22500 | 0.4 | 0 | 0.4 | ... | ... | -0.003734 |
| -0.001205 | ... | ... | 80 | 0 | 80 | 23000 | 0.5 | 0 | 0.5 | ... | ... | -0.004484 |
| -0.00071 | ... | ... | 75 | 0 | 75 | 23500 | 0.6 | 0 | 0.6 | ... | ... | -0.00516 |
| -0.000524 | ... | ... | 70.1 | 0 | 70.1 | 24000 | 0.7 | 0 | 0.7 | ... | ... | -0.0061 |
| -0.000968 | ... | ... | 65.2 | 0 | 65.2 | 24500 | 0.9 | 0 | 0.9 | ... | ... | -0.006932 |
| -0.001692 | ... | ... | 60.4 | 0 | 60.4 | 25000 | 1.1 | 0 | 1.1 | ... | ... | -0.008222 |
| -0.002926 | ... | ... | 55.7 | 0 | 55.7 | 25500 | 1.4 | 0 | 1.4 | ... | ... | -0.009576 |
| -0.004539 | ... | ... | 51.1 | 0 | 51.1 | 26000 | 1.9 | 0 | 1.9 | ... | ... | -0.011382 |
| -0.006823 | ... | ... | 46.7 | 0 | 46.7 | 26500 | 2.4 | 0 | 2.4 | ... | ... | -0.013252 |
| -0.009484 | ... | ... | 42.5 | 0 | 42.5 | 27000 | 3.2 | 0 | 3.2 | ... | ... | -0.015595 |
| -0.012436 | ... | ... | 38.6 | 0 | 38.6 | 27500 | 4.2 | 0 | 4.2 | ... | ... | -0.017996 |
| -0.015429 | ... | ... | 34.9 | 0 | 34.9 | 28000 | 5.4 | 0 | 5.4 | ... | ... | -0.020304 |
| -0.018402 | ... | ... | 31.5 | 0 | 31.5 | 28500 | 7 | 0 | 7 | ... | ... | -0.022744 |
| -0.021194 | ... | ... | 28.4 | 0 | 28.4 | 29000 | 8.8 | 0 | 8.8 | ... | ... | -0.024926 |
| -0.023709 | ... | ... | 25.6 | 0 | 25.6 | 29500 | 10.9 | 0 | 10.9 | ... | ... | -0.026884 |
| -0.025817 | ... | ... | 23 | 0 | 23 | 30000 | 13.2 | 0 | 13.2 | ... | ... | -0.028488 |
| -0.027448 | ... | ... | 20.7 | 0 | 20.7 | 30500 | 15.8 | 0 | 15.8 | ... | ... | -0.029662 |
| -0.028719 | ... | ... | 18.6 | 0 | 18.6 | 31000 | 18.6 | 0 | 18.6 | ... | ... | -0.03052 |
| -0.029596 | ... | ... | 16.7 | 0 | 16.7 | 31500 | 21.6 | 0 | 21.6 | ... | ... | -0.031103 |
| -0.030135 | ... | ... | 15 | 0 | 15 | 32000 | 24.8 | 0 | 24.8 | ... | ... | -0.031226 |
| -0.03032 | ... | ... | 13.4 | 0 | 13.4 | 32500 | 28.1 | 0 | 28.1 | ... | ... | -0.031109 |
| -0.03021 | ... | ... | 12 | 0 | 12 | 33000 | 31.6 | 0 | 31.6 | ... | ... | -0.03073 |
| -0.029873 | ... | ... | 10.8 | 0 | 10.8 | 33500 | 35.3 | 0 | 35.3 | ... | ... | -0.030153 |
| -0.029375 | ... | ... | 9.7 | 0 | 9.7 | 34000 | 39.1 | 0 | 39.1 | ... | ... | -0.029444 |
| -0.02868 | ... | ... | 8.7 | 0 | 8.7 | 34500 | 43 | 0 | 43 | ... | ... | -0.028564 |
| -0.027841 | ... | ... | 7.8 | 0 | 7.8 | 35000 | 47 | 0 | 47 | ... | ... | -0.027679 |
| -0.026913 | ... | ... | 7 | 0 | 7 | 35500 | 51.1 | 0 | 51.1 | ... | ... | -0.026621 |
| -0.025951 | ... | ... | 6.3 | 0 | 6.3 | 36000 | 55.4 | 0 | 55.4 | ... | ... | -0.025678 |
| -0.024866 | ... | ... | 5.6 | 0 | 5.6 | 36500 | 59.7 | 0 | 59.7 | ... | ... | -0.024651 |
| -0.023846 | ... | ... | 5.1 | 0 | 5.1 | 37000 | 64.1 | 0 | 64.1 | ... | ... | -0.023717 |
| -0.022783 | ... | ... | 4.6 | 0 | 4.6 | 37500 | 68.5 | 0 | 68.5 | ... | ... | -0.022773 |
| -0.021889 | ... | ... | 4.2 | 0 | 4.2 | 38000 | 73 | 0 | 73 | ... | ... | -0.021847 |
| -0.020843 | ... | ... | 3.8 | 0 | 3.8 | 38500 | 77.6 | 0 | 77.6 | ... | ... | -0.021134 |
| -0.019848 | ... | ... | 3.4 | 0 | 3.4 | 39000 | 82.2 | 0 | 82.2 | ... | ... | -0.020332 |
| -0.01915 | ... | ... | 3.2 | 0 | 3.2 | 39500 | 86.9 | 0 | 86.9 | ... | ... | -0.019806 |
| -0.018137 | ... | ... | 2.9 | 0 | 2.9 | 40000 | 91.6 | 0 | 91.6 | ... | ... | -0.019223 |
| -0.017486 | ... | ... | 2.7 | 0 | 2.7 | 40500 | 96.4 | 0 | 96.4 | ... | ... | -0.018778 |
| -0.016519 | ... | ... | 2.4 | 0 | 2.4 | 41000 | 101.1 | 0 | 101.1 | ... | ... | -0.018292 |
| -0.015977 | ... | ... | 2.3 | 0 | 2.3 | 41500 | 105.9 | 0 | 105.9 | ... | ... | -0.017971 |
| -0.015117 | ... | ... | 2.1 | 0 | 2.1 | 42000 | 110.8 | 0 | 110.8 | ... | ... | -0.017827 |
| -0.014744 | ... | ... | 2 | 0 | 2 | 42500 | 115.6 | 0 | 115.6 | ... | ... | -0.017667 |
| -0.014054 | ... | ... | 1.8 | 0 | 1.8 | 43000 | 120.5 | 0 | 120.5 | ... | ... | -0.01749 |
| -0.013314 | ... | ... | 1.7 | 0 | 1.7 | 43500 | 125.4 | 0 | 125.4 | ... | ... | -0.017513 |
| -0.012833 | ... | ... | 1.6 | 0 | 1.6 | 44000 | 130.3 | 0 | 130.3 | ... | ... | -0.017527 |
| -0.012321 | ... | ... | 1.5 | 0 | 1.5 | 44500 | 135.2 | 0 | 135.2 | ... | ... | -0.017752 |
| -0.011779 | ... | ... | 1.4 | 0 | 1.4 | 45000 | 140.1 | 0 | 140.1 | ... | ... | -0.017753 |
| -0.011544 | ... | ... | 1.3 | 0 | 1.3 | 45500 | 145.1 | 0 | 145.1 | ... | ... | -0.01819 |
| -0.01095 | ... | ... | 1.2 | 0 | 1.2 | 46000 | 150.1 | 0 | 150.1 | ... | ... | -0.018404 |
| -0.010681 | ... | ... | 1.2 | 0 | 1.2 | 46500 | 155 | 0 | 155 | ... | ... | -0.018615 |
| -0.010399 | ... | ... | 1.1 | 0 | 1.1 | 47000 | 160 | 0 | 160 | ... | ... | -0.019047 |
| -0.009416 | ... | ... | 1 | 0 | 1 | 48000 | 170 | 0 | 170 | ... | ... | -0.019906 |
| -0.008746 | ... | ... | 0.9 | 0 | 0.9 | 49000 | 180 | 0 | 180 | ... | ... | -0.02076 |
| -0.008439 | ... | ... | 0.8 | 0 | 0.8 | 50000 | 190 | 0 | 190 | ... | ... | -0.02161 |
| -0.00768 | ... | ... | 0.7 | 0 | 0.7 | 51000 | 200 | 0 | 200 | ... | ... | -0.022456 |
| -0.007316 | ... | ... | 0.7 | 0 | 0.7 | 52000 | 210 | 0 | 210 | ... | ... | -0.023296 |
| -0.00693 | ... | ... | 0.6 | 0 | 0.6 | 53000 | 220 | 0 | 220 | ... | ... | -0.024133 |
| -0.006522 | ... | ... | 0.6 | 0 | 0.6 | 54000 | 230 | 0 | 230 | ... | ... | -0.024965 |
| -0.006093 | ... | ... | 0.5 | 0 | 0.5 | 55000 | 240 | 0 | 240 | ... | ... | -0.025792 |
| -0.005641 | ... | ... | 0.5 | 0 | 0.5 | 56000 | 250 | 0 | 250 | ... | ... | -0.026616 |
| -0.005682 | ... | ... | 0.5 | 0 | 0.5 | 57000 | 260 | 0 | 260 | ... | ... | -0.027435 |
| -0.005201 | ... | ... | 0.4 | 0 | 0.4 | 58000 | 270 | 0 | 270 | ... | ... | -0.02825 |
| -0.004696 | ... | ... | 0.4 | 0 | 0.4 | 59000 | 280 | 0 | 280 | ... | ... | -0.02906 |
| -0.004725 | ... | ... | 0.4 | 0 | 0.4 | 60000 | 290 | 0 | 290 | ... | ... | -0.029866 |
| -0.004753 | ... | ... | 0.4 | 0 | 0.4 | 61000 | 300 | 0 | 300 | ... | ... | -0.030669 |
| -0.004213 | ... | ... | 0.3 | 0 | 0.3 | 62000 | 310 | 0 | 310 | ... | ... | -0.031467 |
| -0.004235 | ... | ... | 0.3 | 0 | 0.3 | 63000 | 320 | 0 | 320 | ... | ... | -0.032261 |
| -0.004257 | ... | ... | 0.3 | 0 | 0.3 | 64000 | 330 | 0 | 330 | ... | ... | -0.03305 |
| -0.004279 | ... | ... | 0.3 | 0 | 0.3 | 65000 | 340 | 0 | 340 | ... | ... | -0.033836 |
| -0.003698 | ... | ... | 0.3 | 0 | 0.3 | 66000 | 350 | 0 | 350 | ... | ... | -0.034618 |
| -0.003715 | ... | ... | 0.3 | 0 | 0.3 | 67000 | 360 | 0 | 360 | ... | ... | -0.035395 |
| -0.003731 | ... | ... | 0.3 | 0 | 0.3 | 68000 | 370 | 0 | 370 | ... | ... | -0.036168 |
| -0.003747 | ... | ... | 0.3 | 0 | 0.3 | 69000 | 380 | 0 | 380 | ... | ... | -0.036938 |
| -0.003763 | ... | ... | 0.3 | 0 | 0.3 | 70000 | 390 | 0 | 390 | ... | ... | -0.037703 |
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.