Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01816 | ... | ... | 229.7 | 0 | 229.7 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.000898 |
| -0.017958 | ... | ... | 219.7 | 0 | 219.7 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.000895 |
| -0.017607 | ... | ... | 209.7 | 0 | 209.7 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.000891 |
| -0.017144 | ... | ... | 199.7 | 0 | 199.7 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.000886 |
| -0.016595 | ... | ... | 189.7 | 0 | 189.7 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.000881 |
| -0.015979 | ... | ... | 179.7 | 0 | 179.7 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.000875 |
| -0.015308 | ... | ... | 169.7 | 0 | 169.7 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.000869 |
| -0.014595 | ... | ... | 159.7 | 0 | 159.7 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.000862 |
| -0.014225 | ... | ... | 154.7 | 0 | 154.7 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.000858 |
| -0.013847 | ... | ... | 149.7 | 0 | 149.7 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.000854 |
| -0.013462 | ... | ... | 144.7 | 0 | 144.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00085 |
| -0.013071 | ... | ... | 139.7 | 0 | 139.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.000845 |
| -0.012674 | ... | ... | 134.7 | 0 | 134.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.000841 |
| -0.012271 | ... | ... | 129.7 | 0 | 129.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.001491 |
| -0.011864 | ... | ... | 124.7 | 0 | 124.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.001482 |
| -0.011452 | ... | ... | 119.7 | 0 | 119.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.001472 |
| -0.011036 | ... | ... | 114.7 | 0 | 114.7 | 19500 | 0.2 | 0 | 0.2 | ... | ... | -0.002038 |
| -0.010617 | ... | ... | 109.7 | 0 | 109.7 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.002022 |
| -0.010194 | ... | ... | 104.7 | 0 | 104.7 | 20500 | 0.2 | 0 | 0.2 | ... | ... | -0.002005 |
| -0.009769 | ... | ... | 99.7 | 0 | 99.7 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.002507 |
| -0.00934 | ... | ... | 94.7 | 0 | 94.7 | 21500 | 0.3 | 0 | 0.3 | ... | ... | -0.002968 |
| -0.008909 | ... | ... | 89.7 | 0 | 89.7 | 22000 | 0.3 | 0 | 0.3 | ... | ... | -0.002936 |
| -0.008476 | ... | ... | 84.7 | 0 | 84.7 | 22500 | 0.4 | 0 | 0.4 | ... | ... | -0.003785 |
| -0.008041 | ... | ... | 79.7 | 0 | 79.7 | 23000 | 0.4 | 0 | 0.4 | ... | ... | -0.004146 |
| -0.007604 | ... | ... | 74.7 | 0 | 74.7 | 23500 | 0.5 | 0 | 0.5 | ... | ... | -0.004857 |
| -0.007405 | ... | ... | 69.8 | 0 | 69.8 | 24000 | 0.6 | 0 | 0.6 | ... | ... | -0.005494 |
| -0.007438 | ... | ... | 64.9 | 0 | 64.9 | 24500 | 0.8 | 0 | 0.8 | ... | ... | -0.006702 |
| -0.007686 | ... | ... | 60 | 0 | 60 | 25000 | 1 | 0 | 1 | ... | ... | -0.007748 |
| -0.008556 | ... | ... | 55.3 | 0 | 55.3 | 25500 | 1.4 | 0 | 1.4 | ... | ... | -0.009419 |
| -0.00993 | ... | ... | 50.8 | 0 | 50.8 | 26000 | 1.8 | 0 | 1.8 | ... | ... | -0.011037 |
| -0.011661 | ... | ... | 46.4 | 0 | 46.4 | 26500 | 2.4 | 0 | 2.4 | ... | ... | -0.013153 |
| -0.013757 | ... | ... | 42.2 | 0 | 42.2 | 27000 | 3.2 | 0 | 3.2 | ... | ... | -0.015511 |
| -0.016305 | ... | ... | 38.3 | 0 | 38.3 | 27500 | 4.2 | 0 | 4.2 | ... | ... | -0.01791 |
| -0.018789 | ... | ... | 34.6 | 0 | 34.6 | 28000 | 5.4 | 0 | 5.4 | ... | ... | -0.020322 |
| -0.021419 | ... | ... | 31.2 | 0 | 31.2 | 28500 | 7 | 0 | 7 | ... | ... | -0.022698 |
| -0.023806 | ... | ... | 28.1 | 0 | 28.1 | 29000 | 8.8 | 0 | 8.8 | ... | ... | -0.024793 |
| -0.025882 | ... | ... | 25.3 | 0 | 25.3 | 29500 | 10.9 | 0 | 10.9 | ... | ... | -0.026638 |
| -0.027699 | ... | ... | 22.7 | 0 | 22.7 | 30000 | 13.2 | 0 | 13.2 | ... | ... | -0.028102 |
| -0.029158 | ... | ... | 20.4 | 0 | 20.4 | 30500 | 15.8 | 0 | 15.8 | ... | ... | -0.029192 |
| -0.030204 | 18.3 | 18.3 | 18.3 | 0 | 18.3 | 31000 | 18.6 | 0 | 18.6 | ... | ... | -0.029776 |
| -0.030797 | ... | ... | 16.4 | 0 | 16.4 | 31500 | 21.6 | 0 | 21.6 | ... | ... | -0.030064 |
| -0.031069 | ... | ... | 14.6 | 0 | 14.6 | 32000 | 24.7 | 0 | 24.7 | ... | ... | -0.029945 |
| -0.031168 | ... | ... | 13.1 | 0 | 13.1 | 32500 | 28.1 | 0 | 28.1 | ... | ... | -0.029653 |
| -0.0309 | ... | ... | 11.7 | 0 | 11.7 | 33000 | 31.6 | 0 | 31.6 | ... | ... | -0.028995 |
| -0.030512 | ... | ... | 10.5 | 0 | 10.5 | 33500 | 35.3 | 0 | 35.3 | ... | ... | -0.028223 |
| -0.029881 | ... | ... | 9.4 | 0 | 9.4 | 34000 | 39.2 | 0 | 39.2 | ... | ... | -0.027321 |
| -0.029174 | ... | ... | 8.5 | 0 | 8.5 | 34500 | 43.1 | 0 | 43.1 | ... | ... | -0.02625 |
| -0.02822 | ... | ... | 7.6 | 0 | 7.6 | 35000 | 47.2 | 0 | 47.2 | ... | ... | -0.025066 |
| -0.027317 | ... | ... | 6.8 | 0 | 6.8 | 35500 | 51.3 | 0 | 51.3 | ... | ... | -0.023828 |
| -0.026263 | ... | ... | 6.1 | 0 | 6.1 | 36000 | 55.6 | 0 | 55.6 | ... | ... | -0.022592 |
| -0.025242 | ... | ... | 5.5 | 0 | 5.5 | 36500 | 59.9 | 0 | 59.9 | ... | ... | -0.021266 |
| -0.02415 | ... | ... | 5 | 0 | 5 | 37000 | 64.2 | 0 | 64.2 | ... | ... | -0.019882 |
| -0.022839 | ... | ... | 4.4 | 0 | 4.4 | 37500 | 68.7 | 0 | 68.7 | ... | ... | -0.018642 |
| -0.021685 | ... | ... | 4 | 0 | 4 | 38000 | 73.2 | 0 | 73.2 | ... | ... | -0.017426 |
| -0.020754 | ... | ... | 3.6 | 0 | 3.6 | 38500 | 77.7 | 0 | 77.7 | ... | ... | -0.016265 |
| -0.019688 | ... | ... | 3.3 | 0 | 3.3 | 39000 | 82.4 | 0 | 82.4 | ... | ... | -0.015388 |
| -0.01871 | ... | ... | 3 | 0 | 3 | 39500 | 87.1 | 0 | 87.1 | ... | ... | -0.014642 |
| -0.018088 | ... | ... | 2.8 | 0 | 2.8 | 40000 | 91.8 | 0 | 91.8 | ... | ... | -0.014051 |
| -0.017639 | ... | ... | 2.6 | 0 | 2.6 | 40500 | 96.6 | 0 | 96.6 | ... | ... | -0.013638 |
| -0.017139 | ... | ... | 2.5 | 0 | 2.5 | 41000 | 101.5 | 0 | 101.5 | ... | ... | -0.013422 |
| -0.016327 | ... | ... | 2.3 | 0 | 2.3 | 41500 | 106.3 | 0 | 106.3 | ... | ... | -0.012958 |
| -0.015718 | ... | ... | 2.1 | 0 | 2.1 | 42000 | 111.1 | 0 | 111.1 | ... | ... | -0.01247 |
| -0.014488 | ... | ... | 1.9 | 0 | 1.9 | 42500 | 115.9 | 0 | 115.9 | ... | ... | -0.011957 |
| -0.013455 | ... | ... | 1.7 | 0 | 1.7 | 43000 | 120.7 | 0 | 120.7 | ... | ... | -0.011666 |
| -0.012974 | ... | ... | 1.6 | 0 | 1.6 | 43500 | 125.6 | 0 | 125.6 | ... | ... | -0.01161 |
| -0.012461 | ... | ... | 1.5 | 0 | 1.5 | 44000 | 130.5 | 0 | 130.5 | ... | ... | -0.011549 |
| -0.011916 | ... | ... | 1.4 | 0 | 1.4 | 44500 | 135.5 | 0 | 135.5 | ... | ... | -0.011733 |
| -0.011682 | ... | ... | 1.3 | 0 | 1.3 | 45000 | 140.4 | 0 | 140.4 | ... | ... | -0.011916 |
| -0.011433 | ... | ... | 1.3 | 0 | 1.3 | 45500 | 145.4 | 0 | 145.4 | ... | ... | -0.012097 |
| -0.011171 | ... | ... | 1.2 | 0 | 1.2 | 46000 | 150.4 | 0 | 150.4 | ... | ... | -0.01253 |
| -0.010895 | ... | ... | 1.2 | 0 | 1.2 | 46500 | 155.3 | 0 | 155.3 | ... | ... | -0.012709 |
| -0.010234 | ... | ... | 1.1 | 0 | 1.1 | 47000 | 160.3 | 0 | 160.3 | ... | ... | -0.01314 |
| -0.009602 | ... | ... | 1 | 0 | 1 | 48000 | 170.3 | 0 | 170.3 | ... | ... | -0.014 |
| -0.008917 | ... | ... | 0.9 | 0 | 0.9 | 49000 | 180.3 | 0 | 180.3 | ... | ... | -0.014857 |
| -0.008178 | ... | ... | 0.8 | 0 | 0.8 | 50000 | 190.3 | 0 | 190.3 | ... | ... | -0.01571 |
| -0.007383 | ... | ... | 0.7 | 0 | 0.7 | 51000 | 200.3 | 0 | 200.3 | ... | ... | -0.01656 |
| -0.006997 | ... | ... | 0.6 | 0 | 0.6 | 52000 | 210.3 | 0 | 210.3 | ... | ... | -0.017406 |
| -0.006589 | ... | ... | 0.6 | 0 | 0.6 | 53000 | 220.3 | 0 | 220.3 | ... | ... | -0.018248 |
| -0.006157 | ... | ... | 0.5 | 0 | 0.5 | 54000 | 230.3 | 0 | 230.3 | ... | ... | -0.019087 |
| -0.006207 | ... | ... | 0.5 | 0 | 0.5 | 55000 | 240.3 | 0 | 240.3 | ... | ... | -0.019923 |
| -0.005746 | ... | ... | 0.5 | 0 | 0.5 | 56000 | 250.3 | 0 | 250.3 | ... | ... | -0.020754 |
| -0.005262 | ... | ... | 0.4 | 0 | 0.4 | 57000 | 260.3 | 0 | 260.3 | ... | ... | -0.021582 |
| -0.005298 | ... | ... | 0.4 | 0 | 0.4 | 58000 | 270.3 | 0 | 270.3 | ... | ... | -0.022407 |
| -0.004783 | ... | ... | 0.4 | 0 | 0.4 | 59000 | 280.3 | 0 | 280.3 | ... | ... | -0.023227 |
| -0.004812 | ... | ... | 0.4 | 0 | 0.4 | 60000 | 290.3 | 0 | 290.3 | ... | ... | -0.024044 |
| -0.004266 | ... | ... | 0.3 | 0 | 0.3 | 61000 | 300.3 | 0 | 300.3 | ... | ... | -0.024857 |
| -0.00429 | ... | ... | 0.3 | 0 | 0.3 | 62000 | 310.3 | 0 | 310.3 | ... | ... | -0.025666 |
| -0.004313 | ... | ... | 0.3 | 0 | 0.3 | 63000 | 320.3 | 0 | 320.3 | ... | ... | -0.026472 |
| -0.00373 | ... | ... | 0.3 | 0 | 0.3 | 64000 | 330.3 | 0 | 330.3 | ... | ... | -0.027273 |
| -0.003748 | ... | ... | 0.3 | 0 | 0.3 | 65000 | 340.3 | 0 | 340.3 | ... | ... | -0.028071 |
| -0.003765 | ... | ... | 0.3 | 0 | 0.3 | 66000 | 350.3 | 0 | 350.3 | ... | ... | -0.028865 |
| -0.003142 | ... | ... | 0.2 | 0 | 0.2 | 67000 | 360.3 | 0 | 360.3 | ... | ... | -0.029655 |
| -0.003156 | ... | ... | 0.2 | 0 | 0.2 | 68000 | 370.3 | 0 | 370.3 | ... | ... | -0.030441 |
| -0.003169 | ... | ... | 0.2 | 0 | 0.2 | 69000 | 380.3 | 0 | 380.3 | ... | ... | -0.031224 |
| -0.0025 | ... | ... | 0.2 | 0 | 0.2 | 70000 | 390.3 | 0 | 390.3 | ... | ... | -0.032003 |
| -0.002509 | ... | ... | 0.2 | 0 | 0.2 | 71000 | 400.3 | 0 | 400.3 | ... | ... | -0.032778 |
| -0.002518 | ... | ... | 0.2 | 0 | 0.2 | 72000 | 410.3 | 0 | 410.3 | ... | ... | -0.033549 |
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.