Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.134063 | ... | ... | 135.8 | 0 | 135.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.009855 |
| -0.132362 | ... | ... | 130.8 | 0 | 130.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.009802 |
| -0.130614 | ... | ... | 125.8 | 0 | 125.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.009747 |
| -0.128819 | ... | ... | 120.8 | 0 | 120.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.009688 |
| -0.126974 | ... | ... | 115.8 | 0 | 115.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.009626 |
| -0.125079 | ... | ... | 110.8 | 0 | 110.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.009562 |
| -0.123132 | ... | ... | 105.8 | 0 | 105.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.009493 |
| -0.121129 | ... | ... | 100.8 | 0 | 100.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.009421 |
| -0.119067 | ... | ... | 95.8 | 0 | 95.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.009346 |
| -0.116942 | ... | ... | 90.8 | 0 | 90.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.009266 |
| -0.114748 | ... | ... | 85.8 | 0 | 85.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.009182 |
| -0.112478 | ... | ... | 80.8 | 0 | 80.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.009091 |
| -0.110125 | ... | ... | 75.8 | 0 | 75.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.008995 |
| -0.107679 | ... | ... | 70.8 | 0 | 70.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.008893 |
| -0.105127 | ... | ... | 65.8 | 0 | 65.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.008782 |
| -0.102454 | ... | ... | 60.8 | 0 | 60.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.008664 |
| -0.099641 | ... | ... | 55.8 | 0 | 55.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.008535 |
| -0.096663 | ... | ... | 50.8 | 0 | 50.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.008393 |
| -0.093487 | ... | ... | 45.8 | 0 | 45.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.008238 |
| -0.090071 | ... | ... | 40.8 | 0 | 40.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008065 |
| -0.086357 | ... | ... | 35.8 | 0 | 35.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.007869 |
| -0.084802 | ... | ... | 30.9 | 0 | 30.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.01333 |
| -0.082412 | ... | ... | 25.9 | 0 | 25.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.012825 |
| -0.081053 | ... | ... | 21 | 0 | 21 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.020822 |
| -0.081371 | ... | ... | 16.2 | 0 | 16.2 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.032249 |
| -0.082811 | ... | ... | 14.4 | 0 | 14.4 | 26200 | 0.6 | 0 | 0.6 | ... | ... | -0.03884 |
| -0.083931 | ... | ... | 13.5 | 0 | 13.5 | 26300 | 0.7 | 0 | 0.7 | ... | ... | -0.042627 |
| -0.084682 | ... | ... | 12.6 | 0 | 12.6 | 26400 | 0.8 | 0 | 0.8 | ... | ... | -0.045825 |
| -0.086524 | ... | ... | 11.7 | 0 | 11.7 | 26500 | 0.9 | 0 | 0.9 | ... | ... | -0.050395 |
| -0.087813 | ... | ... | 10.9 | 0 | 10.9 | 26600 | 1.1 | 0 | 1.1 | ... | ... | -0.054097 |
| -0.08853 | ... | ... | 10 | 0 | 10 | 26700 | 1.3 | 0 | 1.3 | ... | ... | -0.058576 |
| -0.089907 | ... | ... | 9.2 | 0 | 9.2 | 26800 | 1.5 | 0 | 1.5 | ... | ... | -0.061981 |
| -0.091714 | ... | ... | 8.5 | 0 | 8.5 | 26900 | 1.7 | 0 | 1.7 | ... | ... | -0.065688 |
| -0.09374 | ... | ... | 7.8 | 0 | 7.8 | 27000 | 2.3 | 0.3 | 2 | 2.3 | 2.3 | -0.075424 |
| -0.094727 | ... | ... | 7.1 | 0 | 7.1 | 27100 | 2.3 | 0 | 2.3 | ... | ... | -0.070547 |
| -0.095696 | ... | ... | 6.4 | 0 | 6.4 | 27200 | 3.1 | 0.5 | 2.6 | 3.1 | 3.1 | -0.082209 |
| -0.096514 | ... | ... | 5.8 | 0 | 5.8 | 27300 | 3 | 0 | 3 | ... | ... | -0.074201 |
| -0.096093 | ... | ... | 5.2 | 0 | 5.2 | 27400 | 3.4 | 0 | 3.4 | ... | ... | -0.074172 |
| -0.096383 | ... | ... | 4.7 | 0 | 4.7 | 27500 | 3.9 | 0 | 3.9 | ... | ... | -0.074482 |
| -0.095363 | ... | ... | 4.2 | 0 | 4.2 | 27600 | 4.4 | 0 | 4.4 | ... | ... | -0.073095 |
| -0.094033 | ... | ... | 3.8 | 0 | 3.8 | 27700 | 5 | 0 | 5 | ... | ... | -0.071005 |
| -0.092444 | ... | ... | 3.4 | 0 | 3.4 | 27800 | 5.6 | 0 | 5.6 | ... | ... | -0.068267 |
| -0.09069 | ... | ... | 3 | 0 | 3 | 27900 | 6.2 | 0 | 6.2 | ... | ... | -0.065001 |
| -0.087731 | ... | ... | 2.7 | 0 | 2.7 | 28000 | 6.9 | 0 | 6.9 | ... | ... | -0.060061 |
| -0.084788 | ... | ... | 2.4 | 0 | 2.4 | 28100 | 7.6 | 0 | 7.6 | ... | ... | -0.054754 |
| -0.082056 | ... | ... | 2.1 | 0 | 2.1 | 28200 | 8.3 | 0 | 8.3 | ... | ... | -0.049348 |
| -0.079777 | ... | ... | 1.9 | 0 | 1.9 | 28300 | 9.1 | 0 | 9.1 | ... | ... | -0.042315 |
| -0.076688 | ... | ... | 1.7 | 0 | 1.7 | 28400 | 9.9 | 0 | 9.9 | ... | ... | -0.035517 |
| -0.072775 | ... | ... | 1.5 | 0 | 1.5 | 28500 | 10.7 | 0 | 10.7 | ... | ... | -0.029488 |
| -0.069774 | ... | ... | 1.4 | 0 | 1.4 | 28600 | 11.5 | 0 | 11.5 | ... | ... | -0.018918 |
| -0.066134 | ... | ... | 1.2 | 0 | 1.2 | 28700 | 12.4 | 0 | 12.4 | ... | ... | -0.01239 |
| -0.063846 | ... | ... | 1.1 | 0 | 1.1 | 28800 | 13.3 | 0 | 13.3 | ... | ... | 0.001508 |
| -0.061139 | ... | ... | 1 | 0 | 1 | 28900 | 14.2 | 0 | 14.2 | ... | ... | 0.001621 |
| -0.058009 | ... | ... | 0.9 | 0 | 0.9 | 29000 | 15.1 | 0 | 15.1 | ... | ... | 0.001735 |
| -0.054442 | ... | ... | 0.8 | 0 | 0.8 | 29100 | 16 | 0 | 16 | ... | ... | 0.001848 |
| -0.052943 | ... | ... | 0.8 | 0 | 0.8 | 29200 | 16.9 | 0 | 16.9 | ... | ... | 0.001961 |
| -0.051247 | ... | ... | 0.7 | 0 | 0.7 | 29300 | 17.9 | 0 | 17.9 | ... | ... | 0.002075 |
| -0.049355 | ... | ... | 0.7 | 0 | 0.7 | 29400 | 18.8 | 0 | 18.8 | ... | ... | 0.002188 |
| -0.047268 | ... | ... | 0.6 | 0 | 0.6 | 29500 | 19.8 | 0 | 19.8 | ... | ... | 0.002302 |
| -0.044984 | ... | ... | 0.6 | 0 | 0.6 | 29600 | 20.7 | 0 | 20.7 | ... | ... | 0.002415 |
| -0.042499 | ... | ... | 0.5 | 0 | 0.5 | 29700 | 21.7 | 0 | 21.7 | ... | ... | 0.002528 |
| -0.039805 | ... | ... | 0.5 | 0 | 0.5 | 29800 | 22.6 | 0 | 22.6 | ... | ... | 0.002642 |
| -0.040248 | ... | ... | 0.5 | 0 | 0.5 | 29900 | 23.6 | 0 | 23.6 | ... | ... | 0.002755 |
| -0.037279 | ... | ... | 0.4 | 0 | 0.4 | 30000 | 24.6 | 0 | 24.6 | ... | ... | 0.002868 |
| -0.037652 | ... | ... | 0.4 | 0 | 0.4 | 30100 | 25.6 | 0 | 25.6 | ... | ... | 0.002982 |
| -0.034401 | ... | ... | 0.4 | 0 | 0.4 | 30200 | 26.5 | 0 | 26.5 | ... | ... | 0.003095 |
| -0.031417 | ... | ... | 0.3 | 0 | 0.3 | 30500 | 29.5 | 0 | 29.5 | ... | ... | 0.003435 |
| -0.028329 | ... | ... | 0.3 | 0 | 0.3 | 31000 | 34.4 | 0 | 34.4 | ... | ... | 0.004002 |
| -0.024543 | ... | ... | 0.2 | 0 | 0.2 | 31500 | 39.4 | 0 | 39.4 | ... | ... | 0.004569 |
| -0.025172 | ... | ... | 0.2 | 0 | 0.2 | 32000 | 44.3 | 0 | 44.3 | ... | ... | 0.005136 |
| -0.020495 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 49.3 | 0 | 49.3 | ... | ... | 0.005703 |
| -0.015078 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 54.3 | 0 | 54.3 | ... | ... | 0.00627 |
| -0.015325 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 59.3 | 0 | 59.3 | ... | ... | 0.006837 |
| -0.015554 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 64.2 | 0 | 64.2 | ... | ... | 0.007403 |
| -0.008909 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 69.2 | 0 | 69.2 | ... | ... | 0.00797 |
| -0.009013 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 74.2 | 0 | 74.2 | ... | ... | 0.008537 |
| -0.009108 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 79.2 | 0 | 79.2 | ... | ... | 0.009104 |
| -0.009199 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 84.2 | 0 | 84.2 | ... | ... | 0.009671 |
| -0.009285 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 89.2 | 0 | 89.2 | ... | ... | 0.010238 |
| -0.009365 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 94.2 | 0 | 94.2 | ... | ... | 0.010805 |
| -0.009443 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 99.2 | 0 | 99.2 | ... | ... | 0.011372 |
| -0.009517 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 104.2 | 0 | 104.2 | ... | ... | 0.011938 |
| -0.009586 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 109.2 | 0 | 109.2 | ... | ... | 0.012505 |
| -0.009653 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 114.2 | 0 | 114.2 | ... | ... | 0.013072 |
| -0.009718 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 119.2 | 0 | 119.2 | ... | ... | 0.013639 |
| -0.009779 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 124.2 | 0 | 124.2 | ... | ... | 0.014206 |
| -0.009838 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 129.2 | 0 | 129.2 | ... | ... | 0.014773 |
| -0.009895 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 134.2 | 0 | 134.2 | ... | ... | 0.01534 |
| -0.009951 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 139.2 | 0 | 139.2 | ... | ... | 0.015907 |
| -0.010003 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 144.2 | 0 | 144.2 | ... | ... | 0.016474 |
| -0.010054 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 149.2 | 0 | 149.2 | ... | ... | 0.01704 |
| -0.010104 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 154.2 | 0 | 154.2 | ... | ... | 0.017607 |
| -0.010153 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 159.2 | 0 | 159.2 | ... | ... | 0.018174 |
| -0.0102 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 164.2 | 0 | 164.2 | ... | ... | 0.018741 |
| -0.010244 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 169.2 | 0 | 169.2 | ... | ... | 0.019308 |
| -0.010287 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 174.2 | 0 | 174.2 | ... | ... | 0.019875 |
| -0.010372 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 184.2 | 0 | 184.2 | ... | ... | 0.021009 |
| -0.010452 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 194.2 | 0 | 194.2 | ... | ... | 0.022142 |
| -0.010527 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 204.2 | 0 | 204.2 | ... | ... | 0.023276 |
| -0.010599 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 214.2 | 0 | 214.2 | ... | ... | 0.02441 |
| -0.010668 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 224.2 | 0 | 224.2 | ... | ... | 0.025544 |
| -0.010733 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 234.2 | 0 | 234.2 | ... | ... | 0.026677 |
| -0.010796 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 244.2 | 0 | 244.2 | ... | ... | 0.027811 |
| -0.010857 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 254.2 | 0 | 254.2 | ... | ... | 0.028945 |
| -0.010915 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 264.2 | 0 | 264.2 | ... | ... | 0.030079 |
| -0.010971 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 274.2 | 0 | 274.2 | ... | ... | 0.031212 |
| -0.011024 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 284.2 | 0 | 284.2 | ... | ... | 0.032346 |
| -0.011076 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 294.2 | 0 | 294.2 | ... | ... | 0.03348 |
| -0.011126 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 304.2 | 0 | 304.2 | ... | ... | 0.034614 |
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.