Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019446 | ... | ... | 233.7 | 0 | 233.7 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.000885 |
| -0.019319 | ... | ... | 223.7 | 0 | 223.7 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.000882 |
| -0.019028 | ... | ... | 213.7 | 0 | 213.7 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.000878 |
| -0.018614 | ... | ... | 203.7 | 0 | 203.7 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.000873 |
| -0.018105 | ... | ... | 193.7 | 0 | 193.7 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.000868 |
| -0.017522 | ... | ... | 183.7 | 0 | 183.7 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.000863 |
| -0.016879 | ... | ... | 173.7 | 0 | 173.7 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.000857 |
| -0.016189 | ... | ... | 163.7 | 0 | 163.7 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.00085 |
| -0.015829 | ... | ... | 158.7 | 0 | 158.7 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.000846 |
| -0.01546 | ... | ... | 153.7 | 0 | 153.7 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.000842 |
| -0.015083 | ... | ... | 148.7 | 0 | 148.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.000838 |
| -0.014699 | ... | ... | 143.7 | 0 | 143.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.000834 |
| -0.014308 | ... | ... | 138.7 | 0 | 138.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.00083 |
| -0.013912 | ... | ... | 133.7 | 0 | 133.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001472 |
| -0.01351 | ... | ... | 128.7 | 0 | 128.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001463 |
| -0.013103 | ... | ... | 123.7 | 0 | 123.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001454 |
| -0.012691 | ... | ... | 118.7 | 0 | 118.7 | 19500 | 0.2 | 0 | 0.2 | ... | ... | -0.002014 |
| -0.012275 | ... | ... | 113.7 | 0 | 113.7 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.001999 |
| -0.011856 | ... | ... | 108.7 | 0 | 108.7 | 20500 | 0.2 | 0 | 0.2 | ... | ... | -0.001983 |
| -0.011432 | ... | ... | 103.7 | 0 | 103.7 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.002481 |
| -0.011006 | ... | ... | 98.7 | 0 | 98.7 | 21500 | 0.3 | 0 | 0.3 | ... | ... | -0.002939 |
| -0.010576 | ... | ... | 93.7 | 0 | 93.7 | 22000 | 0.3 | 0 | 0.3 | ... | ... | -0.003362 |
| -0.010143 | ... | ... | 88.7 | 0 | 88.7 | 22500 | 0.4 | 0 | 0.4 | ... | ... | -0.003753 |
| -0.009708 | ... | ... | 83.7 | 0 | 83.7 | 23000 | 0.4 | 0 | 0.4 | ... | ... | -0.004115 |
| -0.00927 | ... | ... | 78.7 | 0 | 78.7 | 23500 | 0.5 | 0 | 0.5 | ... | ... | -0.004825 |
| -0.00883 | ... | ... | 73.7 | 0 | 73.7 | 24000 | 0.6 | 0 | 0.6 | ... | ... | -0.005464 |
| -0.008831 | ... | ... | 68.8 | 0 | 68.8 | 24500 | 0.8 | 0 | 0.8 | ... | ... | -0.006361 |
| -0.009033 | ... | ... | 64 | 0 | 64 | 25000 | 1 | 0 | 1 | ... | ... | -0.007444 |
| -0.009619 | ... | ... | 59.2 | 0 | 59.2 | 25500 | 1.3 | 0 | 1.3 | ... | ... | -0.008909 |
| -0.010529 | ... | ... | 54.6 | 0 | 54.6 | 26000 | 1.6 | 0 | 1.6 | ... | ... | -0.010384 |
| -0.012041 | ... | ... | 50.1 | 0 | 50.1 | 26500 | 2.1 | 0 | 2.1 | ... | ... | -0.012233 |
| -0.013817 | ... | ... | 45.8 | 0 | 45.8 | 27000 | 2.8 | 0 | 2.8 | ... | ... | -0.014452 |
| -0.015866 | ... | ... | 41.7 | 0 | 41.7 | 27500 | 3.7 | 0 | 3.7 | ... | ... | -0.016817 |
| -0.018279 | ... | ... | 37.9 | 0 | 37.9 | 28000 | 4.8 | 0 | 4.8 | ... | ... | -0.019159 |
| -0.020715 | ... | ... | 34.4 | 0 | 34.4 | 28500 | 6.2 | 0 | 6.2 | ... | ... | -0.021581 |
| -0.023139 | ... | ... | 31.1 | 0 | 31.1 | 29000 | 7.9 | 0 | 7.9 | ... | ... | -0.023805 |
| -0.025334 | ... | ... | 28.1 | 0 | 28.1 | 29500 | 9.8 | 0 | 9.8 | ... | ... | -0.025747 |
| -0.02733 | ... | ... | 25.4 | 0 | 25.4 | 30000 | 12 | 0 | 12 | ... | ... | -0.027448 |
| -0.028925 | ... | ... | 22.9 | 0 | 22.9 | 30500 | 14.4 | 0 | 14.4 | ... | ... | -0.028711 |
| -0.030133 | ... | ... | 20.6 | 0 | 20.6 | 31000 | 17 | 0 | 17 | ... | ... | -0.029638 |
| -0.030977 | ... | ... | 18.5 | 0 | 18.5 | 31500 | 19.8 | 0 | 19.8 | ... | ... | -0.0301 |
| -0.031575 | ... | ... | 16.7 | 0 | 16.7 | 32000 | 22.8 | 0 | 22.8 | ... | ... | -0.03022 |
| -0.031732 | ... | ... | 14.9 | 0 | 14.9 | 32500 | 26 | 0 | 26 | ... | ... | -0.03005 |
| -0.031748 | ... | ... | 13.4 | 0 | 13.4 | 33000 | 29.4 | 0 | 29.4 | ... | ... | -0.029565 |
| -0.031426 | ... | ... | 12 | 0 | 12 | 33500 | 32.9 | 0 | 32.9 | ... | ... | -0.028915 |
| -0.031009 | ... | ... | 10.8 | 0 | 10.8 | 34000 | 36.6 | 0 | 36.6 | ... | ... | -0.028083 |
| -0.030369 | ... | ... | 9.7 | 0 | 9.7 | 34500 | 40.4 | 0 | 40.4 | ... | ... | -0.02703 |
| -0.029554 | ... | ... | 8.7 | 0 | 8.7 | 35000 | 44.4 | 0 | 44.4 | ... | ... | -0.025923 |
| -0.028739 | ... | ... | 7.9 | 0 | 7.9 | 35500 | 48.4 | 0 | 48.4 | ... | ... | -0.024715 |
| -0.027737 | ... | ... | 7.1 | 0 | 7.1 | 36000 | 52.6 | 0 | 52.6 | ... | ... | -0.023462 |
| -0.026718 | ... | ... | 6.4 | 0 | 6.4 | 36500 | 56.8 | 0 | 56.8 | ... | ... | -0.022078 |
| -0.025737 | ... | ... | 5.8 | 0 | 5.8 | 37000 | 61.1 | 0 | 61.1 | ... | ... | -0.020896 |
| -0.024693 | ... | ... | 5.2 | 0 | 5.2 | 37500 | 65.5 | 0 | 65.5 | ... | ... | -0.01968 |
| -0.023786 | ... | ... | 4.8 | 0 | 4.8 | 38000 | 70 | 0 | 70 | ... | ... | -0.018461 |
| -0.022713 | ... | ... | 4.3 | 0 | 4.3 | 38500 | 74.5 | 0 | 74.5 | ... | ... | -0.01727 |
| -0.021665 | ... | ... | 3.9 | 0 | 3.9 | 39000 | 79.1 | 0 | 79.1 | ... | ... | -0.016324 |
| -0.020877 | ... | ... | 3.6 | 0 | 3.6 | 39500 | 83.7 | 0 | 83.7 | ... | ... | -0.015284 |
| -0.019982 | ... | ... | 3.3 | 0 | 3.3 | 40000 | 88.3 | 0 | 88.3 | ... | ... | -0.014359 |
| -0.018981 | ... | ... | 3 | 0 | 3 | 40500 | 93 | 0 | 93 | ... | ... | -0.013573 |
| -0.018107 | ... | ... | 2.8 | 0 | 2.8 | 41000 | 97.8 | 0 | 97.8 | ... | ... | -0.012952 |
| -0.017392 | ... | ... | 2.6 | 0 | 2.6 | 41500 | 102.5 | 0 | 102.5 | ... | ... | -0.012292 |
| -0.01661 | ... | ... | 2.4 | 0 | 2.4 | 42000 | 107.3 | 0 | 107.3 | ... | ... | -0.011825 |
| -0.016026 | ... | ... | 2.2 | 0 | 2.2 | 42500 | 112.1 | 0 | 112.1 | ... | ... | -0.011335 |
| -0.015395 | ... | ... | 2.1 | 0 | 2.1 | 43000 | 117 | 0 | 117 | ... | ... | -0.011062 |
| -0.014716 | ... | ... | 1.9 | 0 | 1.9 | 43500 | 121.9 | 0 | 121.9 | ... | ... | -0.011018 |
| -0.013989 | ... | ... | 1.8 | 0 | 1.8 | 44000 | 126.7 | 0 | 126.7 | ... | ... | -0.010724 |
| -0.013519 | ... | ... | 1.7 | 0 | 1.7 | 44500 | 131.6 | 0 | 131.6 | ... | ... | -0.010668 |
| -0.01302 | ... | ... | 1.6 | 0 | 1.6 | 45000 | 136.6 | 0 | 136.6 | ... | ... | -0.010855 |
| -0.012492 | ... | ... | 1.5 | 0 | 1.5 | 45500 | 141.5 | 0 | 141.5 | ... | ... | -0.010791 |
| -0.011934 | ... | ... | 1.4 | 0 | 1.4 | 46000 | 146.4 | 0 | 146.4 | ... | ... | -0.010975 |
| -0.011689 | ... | ... | 1.3 | 0 | 1.3 | 46500 | 151.4 | 0 | 151.4 | ... | ... | -0.011158 |
| -0.011081 | ... | ... | 1.2 | 0 | 1.2 | 47000 | 156.4 | 0 | 156.4 | ... | ... | -0.011591 |
| -0.010513 | ... | ... | 1.1 | 0 | 1.1 | 48000 | 166.3 | 0 | 166.3 | ... | ... | -0.012203 |
| -0.009511 | ... | ... | 1 | 0 | 1 | 49000 | 176.3 | 0 | 176.3 | ... | ... | -0.013064 |
| -0.008827 | ... | ... | 0.9 | 0 | 0.9 | 50000 | 186.3 | 0 | 186.3 | ... | ... | -0.013921 |
| -0.008511 | ... | ... | 0.8 | 0 | 0.8 | 51000 | 196.3 | 0 | 196.3 | ... | ... | -0.014774 |
| -0.007741 | ... | ... | 0.7 | 0 | 0.7 | 52000 | 206.3 | 0 | 206.3 | ... | ... | -0.015624 |
| -0.00737 | ... | ... | 0.7 | 0 | 0.7 | 53000 | 216.3 | 0 | 216.3 | ... | ... | -0.01647 |
| -0.006978 | ... | ... | 0.6 | 0 | 0.6 | 54000 | 226.3 | 0 | 226.3 | ... | ... | -0.017312 |
| -0.006565 | ... | ... | 0.6 | 0 | 0.6 | 55000 | 236.3 | 0 | 236.3 | ... | ... | -0.01815 |
| -0.00613 | ... | ... | 0.5 | 0 | 0.5 | 56000 | 246.3 | 0 | 246.3 | ... | ... | -0.018985 |
| -0.006176 | ... | ... | 0.5 | 0 | 0.5 | 57000 | 256.3 | 0 | 256.3 | ... | ... | -0.019816 |
| -0.005713 | ... | ... | 0.5 | 0 | 0.5 | 58000 | 266.3 | 0 | 266.3 | ... | ... | -0.020643 |
| -0.005228 | ... | ... | 0.4 | 0 | 0.4 | 59000 | 276.3 | 0 | 276.3 | ... | ... | -0.021466 |
| -0.005261 | ... | ... | 0.4 | 0 | 0.4 | 60000 | 286.3 | 0 | 286.3 | ... | ... | -0.022285 |
| -0.005293 | ... | ... | 0.4 | 0 | 0.4 | 61000 | 296.3 | 0 | 296.3 | ... | ... | -0.0231 |
| -0.004774 | ... | ... | 0.4 | 0 | 0.4 | 62000 | 306.3 | 0 | 306.3 | ... | ... | -0.023912 |
| -0.004801 | ... | ... | 0.4 | 0 | 0.4 | 63000 | 316.3 | 0 | 316.3 | ... | ... | -0.02472 |
| -0.004826 | ... | ... | 0.4 | 0 | 0.4 | 64000 | 326.3 | 0 | 326.3 | ... | ... | -0.025523 |
| -0.004274 | ... | ... | 0.3 | 0 | 0.3 | 65000 | 336.3 | 0 | 336.3 | ... | ... | -0.026323 |
| -0.004295 | ... | ... | 0.3 | 0 | 0.3 | 66000 | 346.3 | 0 | 346.3 | ... | ... | -0.027119 |
| -0.004315 | ... | ... | 0.3 | 0 | 0.3 | 67000 | 356.3 | 0 | 356.3 | ... | ... | -0.027911 |
| -0.004335 | ... | ... | 0.3 | 0 | 0.3 | 68000 | 366.3 | 0 | 366.3 | ... | ... | -0.028699 |
| -0.004354 | ... | ... | 0.3 | 0 | 0.3 | 69000 | 376.3 | 0 | 376.3 | ... | ... | -0.029484 |
| -0.00376 | ... | ... | 0.3 | 0 | 0.3 | 70000 | 386.3 | 0 | 386.3 | ... | ... | -0.030264 |
| 0 | ... | ... | ... | ... | ... | 71000 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 72000 | ... | ... | ... | ... | ... | 0 |
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.