Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.011473 | ... | ... | 111 | 0 | 111 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.048057 |
| 0.010455 | ... | ... | 101 | 0 | 101 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.047373 |
| 0.009437 | ... | ... | 91 | 0 | 91 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.04662 |
| 0.008419 | ... | ... | 81 | 0 | 81 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.045777 |
| 0.007401 | ... | ... | 71 | 0 | 71 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.044823 |
| 0.006383 | ... | ... | 61.1 | 0 | 61.1 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.043724 |
| 0.005874 | ... | ... | 56.1 | 0 | 56.1 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.043109 |
| 0.005365 | ... | ... | 51.1 | 0 | 51.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.042441 |
| 0.004856 | ... | ... | 46.1 | 0 | 46.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.041708 |
| 0.004347 | ... | ... | 41.1 | 0 | 41.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.040893 |
| 0.003838 | ... | ... | 36.1 | 0 | 36.1 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.039987 |
| 0.003329 | ... | ... | 31.1 | 0 | 31.1 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.038956 |
| 0.00282 | ... | ... | 26.1 | 0 | 26.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.03776 |
| 0.002311 | ... | ... | 21.1 | 0 | 21.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.036341 |
| 0.002209 | ... | ... | 20.1 | 0 | 20.1 | 26100 | 0.1 | 0 | 0.1 | ... | ... | -0.036024 |
| 0.002107 | ... | ... | 19.1 | 0 | 19.1 | 26200 | 0.1 | 0 | 0.1 | ... | ... | -0.035689 |
| 0.002005 | ... | ... | 18.1 | 0 | 18.1 | 26300 | 0.1 | 0 | 0.1 | ... | ... | -0.035339 |
| 0.001904 | ... | ... | 17.1 | 0 | 17.1 | 26400 | 0.1 | 0 | 0.1 | ... | ... | -0.034976 |
| 0.001802 | ... | ... | 16.1 | 0 | 16.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.034591 |
| 0.0017 | ... | ... | 15.1 | 0 | 15.1 | 26600 | 0.1 | 0 | 0.1 | ... | ... | -0.034184 |
| 0.001598 | ... | ... | 14.1 | 0 | 14.1 | 26700 | 0.1 | 0 | 0.1 | ... | ... | -0.033759 |
| 0.001496 | ... | ... | 13.1 | 0 | 13.1 | 26800 | 0.1 | 0 | 0.1 | ... | ... | -0.057277 |
| 0.001395 | ... | ... | 12.1 | 0 | 12.1 | 26900 | 0.1 | 0 | 0.1 | ... | ... | -0.056359 |
| 0.001293 | ... | ... | 11.1 | 0 | 11.1 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.055377 |
| 0.001191 | ... | ... | 10.2 | 0 | 10.2 | 27100 | 0.2 | 0 | 0.2 | ... | ... | -0.073845 |
| 0.001089 | ... | ... | 9.2 | 0 | 9.2 | 27200 | 0.2 | 0 | 0.2 | ... | ... | -0.08939 |
| 0.000987 | ... | ... | 8.2 | 0 | 8.2 | 27300 | 0.3 | 0 | 0.3 | ... | ... | -0.102491 |
| 0.000886 | ... | ... | 7.3 | 0 | 7.3 | 27400 | 0.3 | 0 | 0.3 | ... | ... | -0.11337 |
| 0.000784 | ... | ... | 6.4 | 0 | 6.4 | 27500 | 0.4 | 0 | 0.4 | ... | ... | -0.122097 |
| 0.000682 | ... | ... | 5.5 | 0 | 5.5 | 27600 | 0.5 | 0 | 0.5 | ... | ... | -0.150173 |
| 0.00058 | ... | ... | 4.7 | 0 | 4.7 | 27700 | 0.7 | 0 | 0.7 | ... | ... | -0.17093 |
| 0.000478 | ... | ... | 3.9 | 0 | 3.9 | 27800 | 0.9 | 0 | 0.9 | ... | ... | -0.200599 |
| 0.000377 | ... | ... | 3.2 | 0 | 3.2 | 27900 | 1.2 | 0 | 1.2 | ... | ... | -0.22665 |
| 0.000275 | ... | ... | 2.6 | 0 | 2.6 | 28000 | 1.6 | 0 | 1.6 | ... | ... | -0.253525 |
| -0.083461 | ... | ... | 2.1 | 0 | 2.1 | 28100 | 2.1 | 0 | 2.1 | ... | ... | -0.278864 |
| -0.128989 | ... | ... | 1.7 | 0 | 1.7 | 28200 | 2.7 | 0 | 2.7 | ... | ... | -0.302127 |
| -0.214116 | 2 | 2 | 1.4 | 0.6 | 2 | 28300 | 3.4 | 0 | 3.4 | ... | ... | -0.324198 |
| -0.159017 | ... | ... | 1.1 | 0 | 1.1 | 28400 | 4.1 | 0 | 4.1 | ... | ... | -0.336743 |
| -0.220229 | 1.4 | 1.4 | 0.9 | 0.5 | 1.4 | 28500 | 4.9 | 0 | 4.9 | ... | ... | -0.351638 |
| -0.151018 | ... | ... | 0.7 | 0 | 0.7 | 28600 | 5.7 | 0 | 5.7 | ... | ... | -0.3601 |
| -0.194992 | 0.9 | 0.9 | 0.6 | 0.4 | 0.9 | 28700 | 6.6 | 0 | 6.6 | ... | ... | -0.368811 |
| -0.129852 | ... | ... | 0.5 | 0 | 0.5 | 28800 | 7.5 | 0 | 7.5 | ... | ... | -0.379314 |
| -0.115017 | ... | ... | 0.4 | 0 | 0.4 | 28900 | 8.4 | 0 | 8.4 | ... | ... | -0.386545 |
| -0.107784 | ... | ... | 0.3 | 0 | 0.3 | 29000 | 9.3 | 0 | 9.3 | ... | ... | -0.397742 |
| -0.098155 | ... | ... | 0.3 | 0 | 0.3 | 29100 | 10.3 | 0 | 10.3 | ... | ... | -0.406993 |
| -0.101307 | ... | ... | 0.3 | 0 | 0.3 | 29200 | 11.3 | 0 | 11.3 | ... | ... | -0.421938 |
| 0 | ... | ... | ... | ... | ... | 29300 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 29400 | ... | ... | ... | ... | ... | 0 |
| -0.074771 | ... | ... | 0.2 | 0 | 0.2 | 29500 | 14.2 | 0 | 14.2 | ... | ... | -0.445105 |
| -0.059421 | ... | ... | 0.1 | 0 | 0.1 | 30000 | 19.1 | 0 | 19.1 | ... | ... | -0.48701 |
| -0.062822 | ... | ... | 0.1 | 0 | 0.1 | 30500 | 24.1 | 0 | 24.1 | ... | ... | -0.517326 |
| -0.065576 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 29.1 | 0 | 29.1 | ... | ... | -0.55067 |
| -0.038868 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 34 | 0 | 34 | ... | ... | -0.567956 |
| -0.039912 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 39.1 | 0 | 39.1 | ... | ... | -0.605097 |
| -0.040829 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 44.1 | 0 | 44.1 | ... | ... | -0.628035 |
| -0.041654 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 49.1 | 0 | 49.1 | ... | ... | -0.648885 |
| -0.042391 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 54.1 | 0 | 54.1 | ... | ... | -0.668015 |
| -0.043068 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 59.1 | 0 | 59.1 | ... | ... | -0.685701 |
| -0.043689 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 64 | 0 | 64 | ... | ... | -0.687769 |
| -0.044265 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 69 | 0 | 69 | ... | ... | -0.702828 |
| -0.045301 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 79 | 0 | 79 | ... | ... | -0.730367 |
| -0.046214 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 89 | 0 | 89 | ... | ... | -0.755109 |
| -0.047029 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 99 | 0 | 99 | ... | ... | -0.777606 |
| -0.047767 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 109 | 0 | 109 | ... | ... | -0.798273 |
| -0.048441 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 119 | 0 | 119 | ... | ... | -0.817408 |
| -0.049061 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 129 | 0 | 129 | ... | ... | -0.83525 |
| -0.049632 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 139 | 0 | 139 | ... | ... | -0.851977 |
| -0.050166 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 149 | 0 | 149 | ... | ... | -0.86774 |
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.