Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009882 | ... | ... | 232.5 | 0 | 232.5 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.000682 |
| -0.009719 | ... | ... | 222.5 | 0 | 222.5 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.00068 |
| -0.009423 | ... | ... | 212.5 | 0 | 212.5 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.000677 |
| -0.009025 | ... | ... | 202.5 | 0 | 202.5 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.000674 |
| -0.008551 | ... | ... | 192.5 | 0 | 192.5 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.00067 |
| -0.008016 | ... | ... | 182.5 | 0 | 182.5 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.000665 |
| -0.007433 | ... | ... | 172.5 | 0 | 172.5 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.000661 |
| -0.00681 | ... | ... | 162.5 | 0 | 162.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.000655 |
| -0.006486 | ... | ... | 157.5 | 0 | 157.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.000653 |
| -0.006154 | ... | ... | 152.5 | 0 | 152.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.00065 |
| -0.005816 | ... | ... | 147.5 | 0 | 147.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.000647 |
| -0.005471 | ... | ... | 142.5 | 0 | 142.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.000643 |
| -0.005121 | ... | ... | 137.5 | 0 | 137.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.00064 |
| -0.004765 | ... | ... | 132.5 | 0 | 132.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.000637 |
| -0.004403 | ... | ... | 127.5 | 0 | 127.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001129 |
| -0.004037 | ... | ... | 122.5 | 0 | 122.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001121 |
| -0.003666 | ... | ... | 117.5 | 0 | 117.5 | 19500 | 0.2 | 0 | 0.2 | ... | ... | -0.001553 |
| -0.00329 | ... | ... | 112.5 | 0 | 112.5 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.001947 |
| -0.002909 | ... | ... | 107.5 | 0 | 107.5 | 20500 | 0.3 | 0 | 0.3 | ... | ... | -0.002309 |
| -0.002524 | ... | ... | 102.5 | 0 | 102.5 | 21000 | 0.4 | 0 | 0.4 | ... | ... | -0.002989 |
| -0.002133 | ... | ... | 97.5 | 0 | 97.5 | 21500 | 0.4 | 0 | 0.4 | ... | ... | -0.003287 |
| -0.001736 | ... | ... | 92.5 | 0 | 92.5 | 22000 | 0.6 | 0 | 0.6 | ... | ... | -0.004163 |
| -0.001333 | ... | ... | 87.5 | 0 | 87.5 | 22500 | 0.7 | 0 | 0.7 | ... | ... | -0.004676 |
| -0.000924 | ... | ... | 82.5 | 0 | 82.5 | 23000 | 0.9 | 0 | 0.9 | ... | ... | -0.005654 |
| -0.000944 | ... | ... | 77.6 | 0 | 77.6 | 23500 | 1.1 | 0 | 1.1 | ... | ... | -0.006523 |
| -0.001389 | ... | ... | 72.8 | 0 | 72.8 | 24000 | 1.3 | 0 | 1.3 | ... | ... | -0.007297 |
| -0.002021 | ... | ... | 68.1 | 0 | 68.1 | 24500 | 1.6 | 0 | 1.6 | ... | ... | -0.008379 |
| -0.002813 | ... | ... | 63.4 | 0 | 63.4 | 25000 | 1.9 | 0 | 1.9 | ... | ... | -0.009498 |
| -0.004085 | ... | ... | 58.8 | 0 | 58.8 | 25500 | 2.3 | 0 | 2.3 | ... | ... | -0.010623 |
| -0.005551 | ... | ... | 54.4 | 0 | 54.4 | 26000 | 2.9 | 0 | 2.9 | ... | ... | -0.012016 |
| -0.007275 | ... | ... | 50.1 | 0 | 50.1 | 26500 | 3.5 | 0 | 3.5 | ... | ... | -0.013431 |
| -0.009262 | ... | ... | 46 | 0 | 46 | 27000 | 4.4 | 0 | 4.4 | ... | ... | -0.015045 |
| -0.011475 | ... | ... | 42.1 | 0 | 42.1 | 27500 | 5.4 | 0 | 5.4 | ... | ... | -0.016731 |
| -0.013657 | ... | ... | 38.5 | 0 | 38.5 | 28000 | 6.7 | 0 | 6.7 | ... | ... | -0.018482 |
| -0.015895 | ... | ... | 35.1 | 0 | 35.1 | 28500 | 8.2 | 0 | 8.2 | ... | ... | -0.020108 |
| -0.017993 | ... | ... | 32 | 0 | 32 | 29000 | 10.1 | 0 | 10.1 | ... | ... | -0.021782 |
| -0.019967 | ... | ... | 29.2 | 0 | 29.2 | 29500 | 12.1 | 0 | 12.1 | ... | ... | -0.023207 |
| -0.021643 | ... | ... | 26.6 | 0 | 26.6 | 30000 | 14.4 | 0 | 14.4 | ... | ... | -0.024438 |
| -0.023152 | ... | ... | 24.3 | 0 | 24.3 | 30500 | 17 | 0 | 17 | ... | ... | -0.025532 |
| -0.024377 | ... | ... | 22.2 | 0 | 22.2 | 31000 | 19.8 | 0 | 19.8 | ... | ... | -0.026312 |
| -0.025228 | ... | ... | 20.2 | 0 | 20.2 | 31500 | 22.7 | 0 | 22.7 | ... | ... | -0.026811 |
| -0.02586 | ... | ... | 18.4 | 0 | 18.4 | 32000 | 25.7 | 0 | 25.7 | ... | ... | -0.027058 |
| -0.026121 | ... | ... | 16.7 | 0 | 16.7 | 32500 | 28.9 | 0 | 28.9 | ... | ... | -0.027024 |
| -0.026165 | ... | ... | 15.1 | 0 | 15.1 | 33000 | 32.1 | 0 | 32.1 | ... | ... | -0.026737 |
| -0.02589 | ... | ... | 13.5 | 0 | 13.5 | 33500 | 35.5 | 0 | 35.5 | ... | ... | -0.026225 |
| -0.025456 | ... | ... | 12.1 | 0 | 12.1 | 34000 | 39 | 0 | 39 | ... | ... | -0.025585 |
| -0.024826 | ... | ... | 10.8 | 0 | 10.8 | 34500 | 42.6 | 0 | 42.6 | ... | ... | -0.024781 |
| -0.024028 | ... | ... | 9.6 | 0 | 9.6 | 35000 | 46.3 | 0 | 46.3 | ... | ... | -0.023842 |
| -0.023181 | ... | ... | 8.6 | 0 | 8.6 | 35500 | 50.1 | 0 | 50.1 | ... | ... | -0.022885 |
| -0.022242 | ... | ... | 7.6 | 0 | 7.6 | 36000 | 54.1 | 0 | 54.1 | ... | ... | -0.021868 |
| -0.021246 | ... | ... | 6.8 | 0 | 6.8 | 36500 | 58.1 | 0 | 58.1 | ... | ... | -0.020825 |
| -0.020232 | ... | ... | 6 | 0 | 6 | 37000 | 62.3 | 0 | 62.3 | ... | ... | -0.019894 |
| -0.019365 | ... | ... | 5.4 | 0 | 5.4 | 37500 | 66.6 | 0 | 66.6 | ... | ... | -0.019021 |
| -0.018324 | ... | ... | 4.8 | 0 | 4.8 | 38000 | 71 | 0 | 71 | ... | ... | -0.018131 |
| -0.017522 | ... | ... | 4.4 | 0 | 4.4 | 38500 | 75.5 | 0 | 75.5 | ... | ... | -0.01748 |
| -0.01659 | ... | ... | 3.9 | 0 | 3.9 | 39000 | 80 | 0 | 80 | ... | ... | -0.016747 |
| -0.015837 | ... | ... | 3.6 | 0 | 3.6 | 39500 | 84.6 | 0 | 84.6 | ... | ... | -0.016193 |
| -0.01515 | ... | ... | 3.3 | 0 | 3.3 | 40000 | 89.2 | 0 | 89.2 | ... | ... | -0.015715 |
| -0.01438 | ... | ... | 3 | 0 | 3 | 40500 | 94 | 0 | 94 | ... | ... | -0.015465 |
| -0.013887 | ... | ... | 2.8 | 0 | 2.8 | 41000 | 98.7 | 0 | 98.7 | ... | ... | -0.015187 |
| -0.013342 | ... | ... | 2.6 | 0 | 2.6 | 41500 | 103.5 | 0 | 103.5 | ... | ... | -0.014883 |
| -0.012746 | ... | ... | 2.4 | 0 | 2.4 | 42000 | 108.3 | 0 | 108.3 | ... | ... | -0.014845 |
| -0.012301 | ... | ... | 2.2 | 0 | 2.2 | 42500 | 113.1 | 0 | 113.1 | ... | ... | -0.014649 |
| -0.012029 | ... | ... | 2.1 | 0 | 2.1 | 43000 | 118 | 0 | 118 | ... | ... | -0.014735 |
| -0.011519 | ... | ... | 2 | 0 | 2 | 43500 | 122.9 | 0 | 122.9 | ... | ... | -0.014814 |
| -0.011195 | ... | ... | 1.9 | 0 | 1.9 | 44000 | 127.8 | 0 | 127.8 | ... | ... | -0.014887 |
| -0.010619 | ... | ... | 1.7 | 0 | 1.7 | 44500 | 132.7 | 0 | 132.7 | ... | ... | -0.014955 |
| -0.010244 | ... | ... | 1.6 | 0 | 1.6 | 45000 | 137.6 | 0 | 137.6 | ... | ... | -0.015018 |
| -0.009847 | ... | ... | 1.5 | 0 | 1.5 | 45500 | 142.6 | 0 | 142.6 | ... | ... | -0.015231 |
| -0.009427 | ... | ... | 1.4 | 0 | 1.4 | 46000 | 147.6 | 0 | 147.6 | ... | ... | -0.015598 |
| -0.009245 | ... | ... | 1.4 | 0 | 1.4 | 46500 | 152.5 | 0 | 152.5 | ... | ... | -0.015807 |
| -0.008787 | ... | ... | 1.3 | 0 | 1.3 | 47000 | 157.5 | 0 | 157.5 | ... | ... | -0.016171 |
| -0.008364 | ... | ... | 1.2 | 0 | 1.2 | 48000 | 167.5 | 0 | 167.5 | ... | ... | -0.016894 |
| -0.007611 | ... | ... | 1 | 0 | 1 | 49000 | 177.5 | 0 | 177.5 | ... | ... | -0.017613 |
| -0.007099 | ... | ... | 0.9 | 0 | 0.9 | 50000 | 187.5 | 0 | 187.5 | ... | ... | -0.018327 |
| -0.006866 | ... | ... | 0.9 | 0 | 0.9 | 51000 | 197.5 | 0 | 197.5 | ... | ... | -0.019037 |
| -0.006289 | ... | ... | 0.8 | 0 | 0.8 | 52000 | 207.5 | 0 | 207.5 | ... | ... | -0.019742 |
| -0.006014 | ... | ... | 0.7 | 0 | 0.7 | 53000 | 217.5 | 0 | 217.5 | ... | ... | -0.020442 |
| -0.005723 | ... | ... | 0.7 | 0 | 0.7 | 54000 | 227.5 | 0 | 227.5 | ... | ... | -0.021138 |
| -0.005417 | ... | ... | 0.6 | 0 | 0.6 | 55000 | 237.5 | 0 | 237.5 | ... | ... | -0.021829 |
| -0.00546 | ... | ... | 0.6 | 0 | 0.6 | 56000 | 247.5 | 0 | 247.5 | ... | ... | -0.022516 |
| -0.005133 | ... | ... | 0.6 | 0 | 0.6 | 57000 | 257.5 | 0 | 257.5 | ... | ... | -0.023199 |
| -0.004789 | ... | ... | 0.5 | 0 | 0.5 | 58000 | 267.5 | 0 | 267.5 | ... | ... | -0.023877 |
| -0.004822 | ... | ... | 0.5 | 0 | 0.5 | 59000 | 277.5 | 0 | 277.5 | ... | ... | -0.024551 |
| -0.004853 | ... | ... | 0.5 | 0 | 0.5 | 60000 | 287.5 | 0 | 287.5 | ... | ... | -0.02522 |
| -0.004485 | ... | ... | 0.5 | 0 | 0.5 | 61000 | 297.5 | 0 | 297.5 | ... | ... | -0.025886 |
| -0.004512 | ... | ... | 0.5 | 0 | 0.5 | 62000 | 307.5 | 0 | 307.5 | ... | ... | -0.026546 |
| -0.004538 | ... | ... | 0.5 | 0 | 0.5 | 63000 | 317.5 | 0 | 317.5 | ... | ... | -0.027203 |
| -0.004146 | ... | ... | 0.4 | 0 | 0.4 | 64000 | 327.5 | 0 | 327.5 | ... | ... | -0.027856 |
| -0.004168 | ... | ... | 0.4 | 0 | 0.4 | 65000 | 337.5 | 0 | 337.5 | ... | ... | -0.028504 |
| -0.004189 | ... | ... | 0.4 | 0 | 0.4 | 66000 | 347.5 | 0 | 347.5 | ... | ... | -0.029147 |
| -0.004209 | ... | ... | 0.4 | 0 | 0.4 | 67000 | 357.5 | 0 | 357.5 | ... | ... | -0.029787 |
| -0.004229 | ... | ... | 0.4 | 0 | 0.4 | 68000 | 367.5 | 0 | 367.5 | ... | ... | -0.030422 |
| -0.004249 | ... | ... | 0.4 | 0 | 0.4 | 69000 | 377.5 | 0 | 377.5 | ... | ... | -0.031054 |
| -0.003825 | ... | ... | 0.4 | 0 | 0.4 | 70000 | 387.5 | 0 | 387.5 | ... | ... | -0.031681 |
| -0.003841 | ... | ... | 0.4 | 0 | 0.4 | 71000 | 397.5 | 0 | 397.5 | ... | ... | -0.032303 |
| -0.003857 | ... | ... | 0.4 | 0 | 0.4 | 72000 | 407.5 | 0 | 407.5 | ... | ... | -0.032922 |
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.