Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.059624 | ... | ... | 178.5 | 0 | 178.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.004839 |
| -0.058696 | ... | ... | 173.5 | 0 | 173.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.00482 |
| -0.057755 | ... | ... | 168.5 | 0 | 168.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.004802 |
| -0.0568 | ... | ... | 163.5 | 0 | 163.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.004782 |
| -0.055833 | ... | ... | 158.5 | 0 | 158.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.004761 |
| -0.054854 | ... | ... | 153.5 | 0 | 153.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.00474 |
| -0.053864 | ... | ... | 148.5 | 0 | 148.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.004717 |
| -0.052864 | ... | ... | 143.5 | 0 | 143.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.004694 |
| -0.051853 | ... | ... | 138.5 | 0 | 138.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.004669 |
| -0.050832 | ... | ... | 133.5 | 0 | 133.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.004644 |
| -0.049801 | ... | ... | 128.5 | 0 | 128.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.004617 |
| -0.048761 | ... | ... | 123.5 | 0 | 123.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.008187 |
| -0.046649 | ... | ... | 113.5 | 0 | 113.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.008073 |
| -0.044497 | ... | ... | 103.5 | 0 | 103.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.007946 |
| -0.043404 | ... | ... | 98.5 | 0 | 98.5 | 22500 | 0.2 | 0 | 0.2 | ... | ... | -0.010977 |
| -0.042299 | ... | ... | 93.5 | 0 | 93.5 | 23000 | 0.2 | 0 | 0.2 | ... | ... | -0.010873 |
| -0.041181 | ... | ... | 88.5 | 0 | 88.5 | 23500 | 0.2 | 0 | 0.2 | ... | ... | -0.010762 |
| -0.041775 | ... | ... | 83.6 | 0 | 83.6 | 24000 | 0.2 | 0 | 0.2 | ... | ... | -0.01342 |
| -0.040609 | ... | ... | 78.6 | 0 | 78.6 | 24500 | 0.3 | 0 | 0.3 | ... | ... | -0.015837 |
| -0.041088 | ... | ... | 73.6 | 0 | 73.6 | 25000 | 0.3 | 0 | 0.3 | ... | ... | -0.018041 |
| -0.041478 | ... | ... | 68.7 | 0 | 68.7 | 25500 | 0.4 | 0 | 0.4 | ... | ... | -0.020048 |
| -0.041768 | ... | ... | 63.7 | 0 | 63.7 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.021864 |
| -0.043446 | ... | ... | 58.8 | 0 | 58.8 | 26500 | 0.5 | 0 | 0.5 | ... | ... | -0.025461 |
| -0.044877 | ... | ... | 53.9 | 0 | 53.9 | 27000 | 0.5 | -0.1 | 0.6 | 0.5 | 0.5 | -0.024923 |
| -0.047379 | ... | ... | 49.1 | 0 | 49.1 | 27500 | 0.7 | 0 | 0.7 | ... | ... | -0.031328 |
| -0.049423 | ... | ... | 44.2 | 0 | 44.2 | 28000 | 0.9 | 0 | 0.9 | ... | ... | -0.035144 |
| -0.050966 | ... | ... | 39.4 | 0 | 39.4 | 28500 | 1 | 0 | 1 | ... | ... | -0.038261 |
| -0.054097 | ... | ... | 34.6 | 0 | 34.6 | 29000 | 1.1 | -0.2 | 1.3 | 1.2 | 1.1 | -0.039386 |
| -0.05813 | ... | ... | 30 | 0 | 30 | 29500 | 1.6 | 0 | 1.6 | ... | ... | -0.04889 |
| -0.059313 | ... | ... | 29.1 | 0 | 29.1 | 29600 | 1.7 | 0 | 1.7 | ... | ... | -0.049399 |
| -0.075872 | 27.4 | 25.9 | 25.5 | 0.8 | 26.3 | 30000 | 2.1 | -0.1 | 2.1 | 2.1 | 2 | -0.054597 |
| -0.066486 | 21 | 21 | 21.3 | -0.3 | 21 | 30500 | 3.1 | 0.2 | 2.9 | 3.1 | 2.7 | -0.066158 |
| -0.071549 | ... | ... | 20.5 | 0 | 20.5 | 30600 | 3.1 | 0 | 3.1 | ... | ... | -0.064951 |
| -0.076787 | ... | ... | 17.4 | 0 | 17.4 | 31000 | 4.1 | 0.2 | 4 | 4.1 | 4.1 | -0.072997 |
| -0.083513 | ... | ... | 14 | 0 | 14 | 31500 | 5.5 | 0 | 5.5 | ... | ... | -0.077613 |
| -0.100915 | 12.4 | 12.1 | 11 | 1.4 | 12.4 | 32000 | 7.7 | 0.2 | 7.6 | 8.3 | 7 | -0.08406 |
| -0.089862 | 9.6 | 8.7 | 8.6 | 0.1 | 8.7 | 32500 | 10.5 | 0.4 | 10.1 | 10.8 | 9.1 | -0.087408 |
| -0.088285 | 6.7 | 6.7 | 6.7 | 0.1 | 6.7 | 33000 | 13.1 | 0 | 13.1 | ... | ... | -0.080848 |
| -0.086217 | 5.4 | 5.4 | 5.1 | 0.3 | 5.4 | 33500 | 16.5 | 0 | 16.5 | ... | ... | -0.074726 |
| -0.077059 | ... | ... | 3.9 | 0 | 3.9 | 34000 | 20.3 | 0 | 20.3 | ... | ... | -0.06694 |
| -0.069993 | ... | ... | 3 | 0 | 3 | 34500 | 24.4 | 0 | 24.4 | ... | ... | -0.05822 |
| -0.06321 | ... | ... | 2.4 | 0 | 2.4 | 35000 | 28.7 | 0 | 28.7 | ... | ... | -0.048749 |
| -0.056441 | ... | ... | 1.9 | 0 | 1.9 | 35500 | 33.2 | 0 | 33.2 | ... | ... | -0.040136 |
| -0.050844 | ... | ... | 1.5 | 0 | 1.5 | 36000 | 37.9 | 0 | 37.9 | ... | ... | -0.032875 |
| -0.046278 | ... | ... | 1.3 | 0 | 1.3 | 36500 | 42.6 | 0 | 42.6 | ... | ... | -0.025274 |
| -0.042064 | ... | ... | 1.1 | 0 | 1.1 | 37000 | 47.4 | 0 | 47.4 | ... | ... | -0.019567 |
| -0.03858 | ... | ... | 0.9 | 0 | 0.9 | 37500 | 52.2 | 0 | 52.2 | ... | ... | -0.014836 |
| -0.036189 | ... | ... | 0.8 | 0 | 0.8 | 38000 | 57.1 | 0 | 57.1 | ... | ... | -0.011609 |
| 0 | ... | ... | ... | ... | ... | 38500 | ... | ... | ... | ... | ... | 0 |
| -0.032206 | ... | ... | 0.7 | 0 | 0.7 | 39000 | 66.9 | 0 | 66.9 | ... | ... | -0.003946 |
| -0.029283 | ... | ... | 0.6 | 0 | 0.6 | 40000 | 76.8 | 0 | 76.8 | ... | ... | -0.000536 |
| -0.025762 | ... | ... | 0.5 | 0 | 0.5 | 41000 | 86.7 | 0 | 86.7 | ... | ... | 0.003315 |
| -0.024047 | ... | ... | 0.4 | 0 | 0.4 | 42000 | 96.7 | 0 | 96.7 | ... | ... | 0.003979 |
| -0.022086 | ... | ... | 0.4 | 0 | 0.4 | 43000 | 106.6 | 0 | 106.6 | ... | ... | 0.004646 |
| -0.019888 | ... | ... | 0.3 | 0 | 0.3 | 44000 | 116.6 | 0 | 116.6 | ... | ... | 0.005316 |
| -0.017453 | ... | ... | 0.3 | 0 | 0.3 | 45000 | 126.5 | 0 | 126.5 | ... | ... | 0.005987 |
| -0.014772 | ... | ... | 0.2 | 0 | 0.2 | 46000 | 136.5 | 0 | 136.5 | ... | ... | 0.003235 |
| -0.01182 | ... | ... | 0.2 | 0 | 0.2 | 47000 | 146.5 | 0 | 146.5 | ... | ... | 0.000687 |
| -0.011955 | ... | ... | 0.2 | 0 | 0.2 | 48000 | 156.5 | 0 | 156.5 | ... | ... | -0.00174 |
| -0.012083 | ... | ... | 0.2 | 0 | 0.2 | 49000 | 166.5 | 0 | 166.5 | ... | ... | -0.004083 |
| -0.008711 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 176.5 | 0 | 176.5 | ... | ... | -0.006367 |
| -0.008788 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 186.5 | 0 | 186.5 | ... | ... | -0.008606 |
| -0.008861 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 196.5 | 0 | 196.5 | ... | ... | -0.01081 |
| -0.004971 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 206.5 | 0 | 206.5 | ... | ... | -0.012984 |
| -0.005005 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 216.5 | 0 | 216.5 | ... | ... | -0.015136 |
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.