Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.322251 | ... | ... | 137.4 | 0 | 137.4 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.012969 |
| -0.319053 | ... | ... | 132.4 | 0 | 132.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.012899 |
| -0.315704 | ... | ... | 127.4 | 0 | 127.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.012826 |
| -0.312201 | ... | ... | 122.4 | 0 | 122.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.012748 |
| -0.308541 | ... | ... | 117.4 | 0 | 117.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.012667 |
| -0.304717 | ... | ... | 112.4 | 0 | 112.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.012583 |
| -0.300723 | ... | ... | 107.4 | 0 | 107.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.012492 |
| -0.296547 | ... | ... | 102.4 | 0 | 102.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.012398 |
| -0.292181 | ... | ... | 97.4 | 0 | 97.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.012299 |
| -0.287609 | ... | ... | 92.4 | 0 | 92.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.012193 |
| -0.282816 | ... | ... | 87.4 | 0 | 87.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.012082 |
| -0.27778 | ... | ... | 82.4 | 0 | 82.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.011962 |
| -0.272479 | ... | ... | 77.4 | 0 | 77.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.011836 |
| -0.266885 | ... | ... | 72.4 | 0 | 72.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.011701 |
| -0.260963 | ... | ... | 67.4 | 0 | 67.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.011556 |
| -0.254668 | ... | ... | 62.4 | 0 | 62.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.011399 |
| -0.24795 | ... | ... | 57.4 | 0 | 57.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.011229 |
| -0.240739 | ... | ... | 52.4 | 0 | 52.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.011042 |
| -0.232952 | ... | ... | 47.4 | 0 | 47.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.010838 |
| -0.224474 | ... | ... | 42.4 | 0 | 42.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.01061 |
| -0.215156 | ... | ... | 37.4 | 0 | 37.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.010351 |
| -0.207262 | ... | ... | 32.5 | 0 | 32.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.010055 |
| -0.195388 | ... | ... | 27.5 | 0 | 27.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.016867 |
| -0.185961 | ... | ... | 22.6 | 0 | 22.6 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.027374 |
| -0.175037 | ... | ... | 17.7 | 0 | 17.7 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.038463 |
| -0.173017 | ... | ... | 16.8 | 0 | 16.8 | 26100 | 0.4 | 0 | 0.4 | ... | ... | -0.041546 |
| -0.172549 | ... | ... | 15.9 | 0 | 15.9 | 26200 | 0.5 | 0 | 0.5 | ... | ... | -0.04424 |
| -0.169919 | ... | ... | 14.9 | 0 | 14.9 | 26300 | 0.6 | 0 | 0.6 | ... | ... | -0.049788 |
| -0.168691 | ... | ... | 14 | 0 | 14 | 26400 | 0.6 | 0 | 0.6 | ... | ... | -0.051514 |
| -0.167015 | ... | ... | 13.1 | 0 | 13.1 | 26500 | 0.7 | 0 | 0.7 | ... | ... | -0.055631 |
| -0.16647 | ... | ... | 12.3 | 0 | 12.3 | 26600 | 0.9 | 0 | 0.9 | ... | ... | -0.061432 |
| -0.163743 | ... | ... | 11.4 | 0 | 11.4 | 26700 | 1 | 0 | 1 | ... | ... | -0.065996 |
| -0.163469 | ... | ... | 10.6 | 0 | 10.6 | 26800 | 1.6 | 0.4 | 1.2 | 1.6 | 1.6 | -0.085015 |
| -0.162384 | ... | ... | 9.8 | 0 | 9.8 | 26900 | 1.4 | 0 | 1.4 | ... | ... | -0.073437 |
| -0.161854 | ... | ... | 9 | 0 | 9 | 27000 | 1.6 | 0 | 1.6 | ... | ... | -0.077659 |
| -0.160325 | ... | ... | 8.3 | 0 | 8.3 | 27100 | 1.9 | 0 | 1.9 | ... | ... | -0.081594 |
| -0.159082 | ... | ... | 7.6 | 0 | 7.6 | 27200 | 2.2 | 0 | 2.2 | ... | ... | -0.083458 |
| -0.157977 | ... | ... | 6.9 | 0 | 6.9 | 27300 | 3.6 | 1 | 2.6 | 3.6 | 3.6 | -0.111529 |
| -0.156893 | ... | ... | 6.3 | 0 | 6.3 | 27400 | 2.9 | 0 | 2.9 | ... | ... | -0.083381 |
| -0.155751 | ... | ... | 5.8 | 0 | 5.8 | 27500 | 3.4 | 0 | 3.4 | ... | ... | -0.082301 |
| -0.153194 | ... | ... | 5.2 | 0 | 5.2 | 27600 | 3.8 | 0 | 3.8 | ... | ... | -0.07851 |
| -0.150505 | ... | ... | 4.7 | 0 | 4.7 | 27700 | 4.3 | 0 | 4.3 | ... | ... | -0.073142 |
| -0.146321 | ... | ... | 4.2 | 0 | 4.2 | 27800 | 4.8 | 0 | 4.8 | ... | ... | -0.064443 |
| -0.108209 | 2.6 | 2.6 | 3.8 | -1.2 | 2.6 | 27900 | 5.4 | 0 | 5.4 | ... | ... | -0.055283 |
| -0.139084 | ... | ... | 3.4 | 0 | 3.4 | 28000 | 6 | 0 | 6 | ... | ... | -0.041728 |
| -0.13482 | ... | ... | 3.1 | 0 | 3.1 | 28100 | 6.7 | 0 | 6.7 | ... | ... | -0.024162 |
| -0.13081 | ... | ... | 2.8 | 0 | 2.8 | 28200 | 7.4 | 0 | 7.4 | ... | ... | 0.000855 |
| -0.125525 | ... | ... | 2.5 | 0 | 2.5 | 28300 | 8.1 | 0 | 8.1 | ... | ... | 0.00097 |
| -0.120785 | ... | ... | 2.2 | 0 | 2.2 | 28400 | 8.8 | 0 | 8.8 | ... | ... | 0.001086 |
| -0.116887 | ... | ... | 2 | 0 | 2 | 28500 | 9.6 | 0 | 9.6 | ... | ... | 0.001201 |
| -0.085014 | 1.2 | 1.2 | 1.8 | -0.6 | 1.2 | 28600 | 10.4 | 0 | 10.4 | ... | ... | 0.001317 |
| -0.108489 | ... | ... | 1.7 | 0 | 1.7 | 28700 | 11.2 | 0 | 11.2 | ... | ... | 0.001432 |
| -0.101824 | ... | ... | 1.5 | 0 | 1.5 | 28800 | 12.1 | 0 | 12.1 | ... | ... | 0.001548 |
| -0.099193 | ... | ... | 1.4 | 0 | 1.4 | 28900 | 12.9 | 0 | 12.9 | ... | ... | 0.001663 |
| -0.093415 | ... | ... | 1.2 | 0 | 1.2 | 29000 | 13.8 | 0 | 13.8 | ... | ... | 0.001779 |
| -0.089682 | ... | ... | 1.1 | 0 | 1.1 | 29100 | 14.7 | 0 | 14.7 | ... | ... | 0.001894 |
| -0.085453 | ... | ... | 1 | 0 | 1 | 29200 | 15.6 | 0 | 15.6 | ... | ... | 0.00201 |
| -0.083834 | ... | ... | 1 | 0 | 1 | 29300 | 16.5 | 0 | 16.5 | ... | ... | 0.002125 |
| -0.078744 | ... | ... | 0.9 | 0 | 0.9 | 29400 | 17.5 | 0 | 17.5 | ... | ... | 0.002241 |
| -0.076547 | ... | ... | 0.8 | 0 | 0.8 | 29500 | 18.4 | 0 | 18.4 | ... | ... | 0.002356 |
| -0.074121 | ... | ... | 0.8 | 0 | 0.8 | 29600 | 19.3 | 0 | 19.3 | ... | ... | 0.002472 |
| -0.071467 | ... | ... | 0.7 | 0 | 0.7 | 29700 | 20.3 | 0 | 20.3 | ... | ... | 0.002587 |
| -0.068584 | ... | ... | 0.7 | 0 | 0.7 | 29800 | 21.2 | 0 | 21.2 | ... | ... | 0.002703 |
| -0.065469 | ... | ... | 0.6 | 0 | 0.6 | 29900 | 22.2 | 0 | 22.2 | ... | ... | 0.002818 |
| -0.066189 | ... | ... | 0.6 | 0 | 0.6 | 30000 | 23.2 | 0 | 23.2 | ... | ... | 0.002934 |
| -0.062762 | ... | ... | 0.6 | 0 | 0.6 | 30100 | 24.1 | 0 | 24.1 | ... | ... | 0.003049 |
| -0.063386 | ... | ... | 0.6 | 0 | 0.6 | 30200 | 25.1 | 0 | 25.1 | ... | ... | 0.003165 |
| -0.056142 | ... | ... | 0.5 | 0 | 0.5 | 30500 | 28 | 0 | 28 | ... | ... | 0.003511 |
| -0.053389 | ... | ... | 0.4 | 0 | 0.4 | 31000 | 32.9 | 0 | 32.9 | ... | ... | 0.004089 |
| -0.044255 | ... | ... | 0.3 | 0 | 0.3 | 31500 | 37.9 | 0 | 37.9 | ... | ... | 0.004666 |
| -0.039463 | ... | ... | 0.3 | 0 | 0.3 | 32000 | 42.8 | 0 | 42.8 | ... | ... | 0.005244 |
| -0.033893 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 47.8 | 0 | 47.8 | ... | ... | 0.005821 |
| -0.034571 | ... | ... | 0.2 | 0 | 0.2 | 33000 | 52.7 | 0 | 52.7 | ... | ... | 0.006399 |
| -0.027982 | ... | ... | 0.2 | 0 | 0.2 | 33500 | 57.7 | 0 | 57.7 | ... | ... | 0.006976 |
| -0.020478 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 62.7 | 0 | 62.7 | ... | ... | 0.007554 |
| -0.020757 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 67.6 | 0 | 67.6 | ... | ... | 0.008131 |
| -0.011864 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 72.6 | 0 | 72.6 | ... | ... | 0.008709 |
| -0.01199 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 77.6 | 0 | 77.6 | ... | ... | 0.009286 |
| -0.01211 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 82.6 | 0 | 82.6 | ... | ... | 0.009864 |
| -0.012222 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 87.6 | 0 | 87.6 | ... | ... | 0.010441 |
| -0.012328 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 92.6 | 0 | 92.6 | ... | ... | 0.011019 |
| -0.01243 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 97.6 | 0 | 97.6 | ... | ... | 0.011596 |
| -0.012527 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 102.6 | 0 | 102.6 | ... | ... | 0.012174 |
| -0.012618 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 107.6 | 0 | 107.6 | ... | ... | 0.012751 |
| -0.012706 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 112.6 | 0 | 112.6 | ... | ... | 0.013329 |
| -0.012792 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 117.6 | 0 | 117.6 | ... | ... | 0.013906 |
| -0.012872 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 122.6 | 0 | 122.6 | ... | ... | 0.014484 |
| -0.012949 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 127.6 | 0 | 127.6 | ... | ... | 0.015061 |
| -0.013024 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 132.6 | 0 | 132.6 | ... | ... | 0.015639 |
| -0.013097 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 137.6 | 0 | 137.6 | ... | ... | 0.016216 |
| -0.013166 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 142.6 | 0 | 142.6 | ... | ... | 0.016794 |
| -0.013234 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 147.6 | 0 | 147.6 | ... | ... | 0.017371 |
| -0.013299 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 152.6 | 0 | 152.6 | ... | ... | 0.017949 |
| -0.013363 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 157.6 | 0 | 157.6 | ... | ... | 0.018526 |
| -0.013425 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 162.6 | 0 | 162.6 | ... | ... | 0.019104 |
| -0.013483 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 167.6 | 0 | 167.6 | ... | ... | 0.019681 |
| -0.01354 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 172.6 | 0 | 172.6 | ... | ... | 0.020259 |
| -0.013651 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 182.6 | 0 | 182.6 | ... | ... | 0.021414 |
| -0.013757 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 192.6 | 0 | 192.6 | ... | ... | 0.022569 |
| -0.013856 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 202.6 | 0 | 202.6 | ... | ... | 0.023724 |
| -0.013951 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 212.6 | 0 | 212.6 | ... | ... | 0.024879 |
| -0.014041 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 222.6 | 0 | 222.6 | ... | ... | 0.026034 |
| -0.014126 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 232.6 | 0 | 232.6 | ... | ... | 0.027188 |
| -0.014209 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 242.6 | 0 | 242.6 | ... | ... | 0.028343 |
| -0.01429 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 252.6 | 0 | 252.6 | ... | ... | 0.029498 |
| -0.014366 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 262.6 | 0 | 262.6 | ... | ... | 0.030653 |
| -0.014439 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 272.6 | 0 | 272.6 | ... | ... | 0.031808 |
| -0.014509 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 282.6 | 0 | 282.6 | ... | ... | 0.032963 |
| -0.014578 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 292.6 | 0 | 292.6 | ... | ... | 0.034118 |
| -0.014644 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 302.6 | 0 | 302.6 | ... | ... | 0.035273 |
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.