Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.148806 | ... | ... | 135.8 | 0 | 135.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.009853 |
| -0.147006 | ... | ... | 130.8 | 0 | 130.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.0098 |
| -0.145152 | ... | ... | 125.8 | 0 | 125.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.009745 |
| -0.143241 | ... | ... | 120.8 | 0 | 120.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.009685 |
| -0.141272 | ... | ... | 115.8 | 0 | 115.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.009623 |
| -0.139245 | ... | ... | 110.8 | 0 | 110.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.009559 |
| -0.137154 | ... | ... | 105.8 | 0 | 105.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.00949 |
| -0.134999 | ... | ... | 100.8 | 0 | 100.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.009418 |
| -0.132773 | ... | ... | 95.8 | 0 | 95.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.009343 |
| -0.130472 | ... | ... | 90.8 | 0 | 90.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.009263 |
| -0.12809 | ... | ... | 85.8 | 0 | 85.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.009178 |
| -0.125617 | ... | ... | 80.8 | 0 | 80.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.009087 |
| -0.123046 | ... | ... | 75.8 | 0 | 75.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.008991 |
| -0.120365 | ... | ... | 70.8 | 0 | 70.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.008889 |
| -0.117559 | ... | ... | 65.8 | 0 | 65.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.008778 |
| -0.11461 | ... | ... | 60.8 | 0 | 60.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.008659 |
| -0.111496 | ... | ... | 55.8 | 0 | 55.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.008529 |
| -0.108189 | ... | ... | 50.8 | 0 | 50.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.008387 |
| -0.104649 | ... | ... | 45.8 | 0 | 45.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.008231 |
| -0.100829 | ... | ... | 40.8 | 0 | 40.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008058 |
| -0.09666 | ... | ... | 35.8 | 0 | 35.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.00786 |
| -0.094454 | ... | ... | 30.9 | 0 | 30.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.013312 |
| -0.091345 | ... | ... | 25.9 | 0 | 25.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.012803 |
| -0.089066 | ... | ... | 21 | 0 | 21 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.02077 |
| -0.088187 | ... | ... | 16.2 | 0 | 16.2 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.032127 |
| -0.089026 | ... | ... | 14.4 | 0 | 14.4 | 26200 | 0.6 | 0 | 0.6 | ... | ... | -0.03866 |
| -0.089817 | ... | ... | 13.5 | 0 | 13.5 | 26300 | 0.7 | 0 | 0.7 | ... | ... | -0.042406 |
| -0.090246 | ... | ... | 12.6 | 0 | 12.6 | 26400 | 0.8 | 0 | 0.8 | ... | ... | -0.04556 |
| -0.09172 | ... | ... | 11.7 | 0 | 11.7 | 26500 | 0.9 | 0 | 0.9 | ... | ... | -0.050065 |
| -0.092656 | ... | ... | 10.9 | 0 | 10.9 | 26600 | 1.1 | 0 | 1.1 | ... | ... | -0.053698 |
| -0.093032 | ... | ... | 10 | 0 | 10 | 26700 | 1.3 | 0 | 1.3 | ... | ... | -0.058085 |
| -0.094046 | ... | ... | 9.2 | 0 | 9.2 | 26800 | 1.5 | 0 | 1.5 | ... | ... | -0.061388 |
| -0.095483 | ... | ... | 8.5 | 0 | 8.5 | 26900 | 1.7 | 0 | 1.7 | ... | ... | -0.064966 |
| -0.097144 | ... | ... | 7.8 | 0 | 7.8 | 27000 | 2.3 | 0.3 | 2 | 2.3 | 2.3 | -0.074492 |
| -0.097795 | ... | ... | 7.1 | 0 | 7.1 | 27100 | 2.3 | 0 | 2.3 | ... | ... | -0.069502 |
| -0.098438 | ... | ... | 6.4 | 0 | 6.4 | 27200 | 3.1 | 0.5 | 2.6 | 3.1 | 3.1 | -0.080883 |
| -0.098949 | ... | ... | 5.8 | 0 | 5.8 | 27300 | 3 | 0 | 3 | ... | ... | -0.072693 |
| -0.098246 | ... | ... | 5.2 | 0 | 5.2 | 27400 | 3.4 | 0 | 3.4 | ... | ... | -0.072375 |
| -0.098275 | ... | ... | 4.7 | 0 | 4.7 | 27500 | 3.9 | 0 | 3.9 | ... | ... | -0.072347 |
| -0.097017 | ... | ... | 4.2 | 0 | 4.2 | 27600 | 4.4 | 0 | 4.4 | ... | ... | -0.070568 |
| -0.095474 | ... | ... | 3.8 | 0 | 3.8 | 27700 | 5 | 0 | 5 | ... | ... | -0.068025 |
| -0.093694 | ... | ... | 3.4 | 0 | 3.4 | 27800 | 5.6 | 0 | 5.6 | ... | ... | -0.064769 |
| -0.091775 | ... | ... | 3 | 0 | 3 | 27900 | 6.2 | 0 | 6.2 | ... | ... | -0.060917 |
| -0.088665 | ... | ... | 2.7 | 0 | 2.7 | 28000 | 6.9 | 0 | 6.9 | ... | ... | -0.055264 |
| -0.085591 | ... | ... | 2.4 | 0 | 2.4 | 28100 | 7.6 | 0 | 7.6 | ... | ... | -0.049134 |
| -0.082751 | ... | ... | 2.1 | 0 | 2.1 | 28200 | 8.3 | 0 | 8.3 | ... | ... | -0.042794 |
| -0.080382 | ... | ... | 1.9 | 0 | 1.9 | 28300 | 9.1 | 0 | 9.1 | ... | ... | -0.034519 |
| -0.077211 | ... | ... | 1.7 | 0 | 1.7 | 28400 | 9.9 | 0 | 9.9 | ... | ... | -0.026233 |
| -0.073224 | ... | ... | 1.5 | 0 | 1.5 | 28500 | 10.7 | 0 | 10.7 | ... | ... | -0.018474 |
| -0.070164 | ... | ... | 1.4 | 0 | 1.4 | 28600 | 11.5 | 0 | 11.5 | ... | ... | -0.003203 |
| -0.066471 | ... | ... | 1.2 | 0 | 1.2 | 28700 | 12.4 | 0 | 12.4 | ... | ... | 0.001417 |
| -0.064144 | ... | ... | 1.1 | 0 | 1.1 | 28800 | 13.3 | 0 | 13.3 | ... | ... | 0.001531 |
| -0.061401 | ... | ... | 1 | 0 | 1 | 28900 | 14.2 | 0 | 14.2 | ... | ... | 0.001644 |
| -0.058237 | ... | ... | 0.9 | 0 | 0.9 | 29000 | 15.1 | 0 | 15.1 | ... | ... | 0.001757 |
| -0.05464 | ... | ... | 0.8 | 0 | 0.8 | 29100 | 16 | 0 | 16 | ... | ... | 0.001871 |
| -0.053122 | ... | ... | 0.8 | 0 | 0.8 | 29200 | 16.9 | 0 | 16.9 | ... | ... | 0.001984 |
| -0.051408 | ... | ... | 0.7 | 0 | 0.7 | 29300 | 17.9 | 0 | 17.9 | ... | ... | 0.002097 |
| -0.0495 | ... | ... | 0.7 | 0 | 0.7 | 29400 | 18.8 | 0 | 18.8 | ... | ... | 0.002211 |
| -0.047398 | ... | ... | 0.6 | 0 | 0.6 | 29500 | 19.8 | 0 | 19.8 | ... | ... | 0.002324 |
| -0.0451 | ... | ... | 0.6 | 0 | 0.6 | 29600 | 20.7 | 0 | 20.7 | ... | ... | 0.002438 |
| -0.042601 | ... | ... | 0.5 | 0 | 0.5 | 29700 | 21.7 | 0 | 21.7 | ... | ... | 0.002551 |
| -0.039895 | ... | ... | 0.5 | 0 | 0.5 | 29800 | 22.6 | 0 | 22.6 | ... | ... | 0.002664 |
| -0.040335 | ... | ... | 0.5 | 0 | 0.5 | 29900 | 23.6 | 0 | 23.6 | ... | ... | 0.002778 |
| -0.037355 | ... | ... | 0.4 | 0 | 0.4 | 30000 | 24.6 | 0 | 24.6 | ... | ... | 0.002891 |
| -0.037725 | ... | ... | 0.4 | 0 | 0.4 | 30100 | 25.6 | 0 | 25.6 | ... | ... | 0.003004 |
| -0.034464 | ... | ... | 0.4 | 0 | 0.4 | 30200 | 26.5 | 0 | 26.5 | ... | ... | 0.003118 |
| -0.031467 | ... | ... | 0.3 | 0 | 0.3 | 30500 | 29.5 | 0 | 29.5 | ... | ... | 0.003458 |
| -0.028366 | ... | ... | 0.3 | 0 | 0.3 | 31000 | 34.4 | 0 | 34.4 | ... | ... | 0.004025 |
| -0.02457 | ... | ... | 0.2 | 0 | 0.2 | 31500 | 39.4 | 0 | 39.4 | ... | ... | 0.004592 |
| -0.025195 | ... | ... | 0.2 | 0 | 0.2 | 32000 | 44.3 | 0 | 44.3 | ... | ... | 0.005159 |
| -0.020512 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 49.3 | 0 | 49.3 | ... | ... | 0.005725 |
| -0.015088 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 54.3 | 0 | 54.3 | ... | ... | 0.006292 |
| -0.015334 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 59.3 | 0 | 59.3 | ... | ... | 0.006859 |
| -0.015563 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 64.2 | 0 | 64.2 | ... | ... | 0.007426 |
| -0.008913 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 69.2 | 0 | 69.2 | ... | ... | 0.007993 |
| -0.009017 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 74.2 | 0 | 74.2 | ... | ... | 0.00856 |
| -0.009112 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 79.2 | 0 | 79.2 | ... | ... | 0.009127 |
| -0.009203 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 84.2 | 0 | 84.2 | ... | ... | 0.009694 |
| -0.009288 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 89.2 | 0 | 89.2 | ... | ... | 0.010261 |
| -0.009369 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 94.2 | 0 | 94.2 | ... | ... | 0.010827 |
| -0.009446 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 99.2 | 0 | 99.2 | ... | ... | 0.011394 |
| -0.00952 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 104.2 | 0 | 104.2 | ... | ... | 0.011961 |
| -0.009588 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 109.2 | 0 | 109.2 | ... | ... | 0.012528 |
| -0.009655 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 114.2 | 0 | 114.2 | ... | ... | 0.013095 |
| -0.009721 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 119.2 | 0 | 119.2 | ... | ... | 0.013662 |
| -0.009782 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 124.2 | 0 | 124.2 | ... | ... | 0.014229 |
| -0.00984 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 129.2 | 0 | 129.2 | ... | ... | 0.014796 |
| -0.009897 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 134.2 | 0 | 134.2 | ... | ... | 0.015362 |
| -0.009953 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 139.2 | 0 | 139.2 | ... | ... | 0.015929 |
| -0.010005 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 144.2 | 0 | 144.2 | ... | ... | 0.016496 |
| -0.010056 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 149.2 | 0 | 149.2 | ... | ... | 0.017063 |
| -0.010106 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 154.2 | 0 | 154.2 | ... | ... | 0.01763 |
| -0.010155 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 159.2 | 0 | 159.2 | ... | ... | 0.018197 |
| -0.010201 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 164.2 | 0 | 164.2 | ... | ... | 0.018764 |
| -0.010246 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 169.2 | 0 | 169.2 | ... | ... | 0.019331 |
| -0.010289 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 174.2 | 0 | 174.2 | ... | ... | 0.019897 |
| -0.010373 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 184.2 | 0 | 184.2 | ... | ... | 0.021031 |
| -0.010454 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 194.2 | 0 | 194.2 | ... | ... | 0.022165 |
| -0.010529 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 204.2 | 0 | 204.2 | ... | ... | 0.023299 |
| -0.010601 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 214.2 | 0 | 214.2 | ... | ... | 0.024433 |
| -0.01067 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 224.2 | 0 | 224.2 | ... | ... | 0.025566 |
| -0.010734 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 234.2 | 0 | 234.2 | ... | ... | 0.0267 |
| -0.010797 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 244.2 | 0 | 244.2 | ... | ... | 0.027834 |
| -0.010859 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 254.2 | 0 | 254.2 | ... | ... | 0.028968 |
| -0.010916 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 264.2 | 0 | 264.2 | ... | ... | 0.030101 |
| -0.010972 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 274.2 | 0 | 274.2 | ... | ... | 0.031235 |
| -0.011025 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 284.2 | 0 | 284.2 | ... | ... | 0.032369 |
| -0.011077 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 294.2 | 0 | 294.2 | ... | ... | 0.033503 |
| -0.011127 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 304.2 | 0 | 304.2 | ... | ... | 0.034636 |
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.