Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.01524 | ... | ... | 152.6 | 0 | 152.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.062856 |
| 0.014743 | ... | ... | 147.6 | 0 | 147.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.062569 |
| 0.014246 | ... | ... | 142.6 | 0 | 142.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.062268 |
| 0.013749 | ... | ... | 137.6 | 0 | 137.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.061949 |
| 0.013252 | ... | ... | 132.6 | 0 | 132.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.06162 |
| 0.012755 | ... | ... | 127.6 | 0 | 127.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.06128 |
| 0.012258 | ... | ... | 122.6 | 0 | 122.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.060917 |
| 0.01176 | ... | ... | 117.6 | 0 | 117.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.06054 |
| 0.011263 | ... | ... | 112.6 | 0 | 112.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.060148 |
| 0.010766 | ... | ... | 107.6 | 0 | 107.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.05973 |
| 0.010269 | ... | ... | 102.6 | 0 | 102.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.059292 |
| 0.009772 | ... | ... | 97.6 | 0 | 97.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.058835 |
| 0.008778 | ... | ... | 87.6 | 0 | 87.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.057841 |
| 0.007784 | ... | ... | 77.6 | 0 | 77.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.056721 |
| 0.007287 | ... | ... | 72.6 | 0 | 72.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.056115 |
| 0.00679 | ... | ... | 67.7 | 0 | 67.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.055455 |
| 0.006293 | ... | ... | 62.7 | 0 | 62.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.054752 |
| 0.005796 | ... | ... | 57.7 | 0 | 57.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.053988 |
| 0.005299 | ... | ... | 52.7 | 0 | 52.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.053163 |
| 0.004802 | ... | ... | 47.7 | 0 | 47.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.052254 |
| 0.004305 | ... | ... | 42.7 | 0 | 42.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.05125 |
| 0.003807 | ... | ... | 37.7 | 0 | 37.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.050133 |
| 0.00331 | ... | ... | 32.7 | 0 | 32.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.048862 |
| 0.002813 | ... | ... | 27.7 | 0 | 27.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.047395 |
| 0.002316 | ... | ... | 22.7 | 0 | 22.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.045659 |
| 0.001819 | ... | ... | 17.7 | 0 | 17.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.043536 |
| 0.001422 | ... | ... | 13.7 | 0 | 13.7 | 28400 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | -0.041389 |
| 0.001322 | ... | ... | 12.7 | 0 | 12.7 | 28500 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | -0.069972 |
| 0.001223 | ... | ... | 11.8 | 0 | 11.8 | 28600 | 0.2 | 0 | 0.2 | ... | ... | -0.09347 |
| 0.001123 | ... | ... | 10.9 | 0 | 10.9 | 28700 | 0.3 | 0 | 0.3 | ... | ... | -0.133554 |
| 0.001024 | ... | ... | 9.9 | 0 | 9.9 | 28800 | 0.3 | 0 | 0.3 | ... | ... | -0.148634 |
| 0.000925 | ... | ... | 9 | 0 | 9 | 28900 | 0.1 | -0.3 | 0.4 | 0.1 | 0.1 | -0.064273 |
| 0.000825 | ... | ... | 8.1 | 0 | 8.1 | 29000 | 0.1 | -0.4 | 0.5 | 0.2 | 0.1 | -0.062503 |
| 0.000726 | ... | ... | 7.2 | 0 | 7.2 | 29100 | 0.3 | -0.3 | 0.6 | 0.4 | 0.3 | -0.11834 |
| -0.002449 | ... | ... | 6.3 | 0 | 6.3 | 29200 | 0.3 | -0.4 | 0.7 | 0.3 | 0.3 | -0.129044 |
| -0.075148 | ... | ... | 5.5 | 0 | 5.5 | 29300 | 0.4 | -0.5 | 0.9 | 0.6 | 0.4 | -0.149672 |
| -0.127941 | ... | ... | 4.7 | 0 | 4.7 | 29400 | 0.5 | -0.6 | 1.1 | 0.8 | 0.5 | -0.163365 |
| -0.128943 | 4 | 3.6 | 4 | -0.3 | 3.7 | 29500 | 0.9 | -0.5 | 1.4 | 0.9 | 0.6 | -0.21561 |
| -0.216156 | ... | ... | 3.3 | 0 | 3.3 | 29600 | 1.2 | -0.6 | 1.7 | 1.2 | 1.2 | -0.238849 |
| -0.245919 | 2.8 | 2.8 | 2.7 | 0.1 | 2.8 | 29700 | 1 | -1.1 | 2.1 | 1.4 | 1 | -0.18503 |
| -0.261425 | ... | ... | 2.3 | 0 | 2.3 | 29800 | 1.7 | -1 | 2.7 | 1.7 | 1.7 | -0.223829 |
| -0.26399 | ... | ... | 1.8 | 0 | 1.8 | 29900 | 1.6 | -1.6 | 3.2 | 1.6 | 1.6 | -0.148181 |
| -0.401043 | 2.5 | 1.4 | 1.5 | 1.1 | 2.5 | 30000 | 2.9 | -1 | 3.9 | 3 | 2.1 | -0.226872 |
| -0.250184 | ... | ... | 1.2 | 0 | 1.2 | 30100 | 4.6 | 0 | 4.6 | ... | ... | -0.35246 |
| -0.241215 | ... | ... | 1 | 0 | 1 | 30200 | 5.4 | 0 | 5.4 | ... | ... | -0.354017 |
| -0.269448 | 1 | 1 | 0.8 | 0.3 | 1 | 30300 | 6.2 | 0 | 6.2 | ... | ... | -0.347531 |
| -0.202321 | ... | ... | 0.6 | 0 | 0.6 | 30400 | 7 | 0 | 7 | ... | ... | -0.34249 |
| -0.131412 | 0.5 | 0.3 | 0.5 | -0.2 | 0.3 | 30500 | 7.1 | -0.8 | 7.9 | 7.1 | 5.7 | -0.160887 |
| -0.152638 | ... | ... | 0.4 | 0 | 0.4 | 30600 | 8.8 | 0 | 8.8 | ... | ... | -0.325964 |
| -0.141727 | ... | ... | 0.3 | 0 | 0.3 | 30700 | 9.7 | 0 | 9.7 | ... | ... | -0.327822 |
| -0.128126 | ... | ... | 0.3 | 0 | 0.3 | 30800 | 10.7 | 0 | 10.7 | ... | ... | -0.327635 |
| -0.111748 | ... | ... | 0.2 | 0 | 0.2 | 30900 | 11.6 | 0 | 11.6 | ... | ... | -0.325593 |
| -0.067909 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 31000 | 12.6 | 0 | 12.6 | ... | ... | -0.334789 |
| -0.094214 | ... | ... | 0.2 | 0 | 0.2 | 31100 | 13.6 | 0 | 13.6 | ... | ... | -0.330093 |
| -0.095982 | ... | ... | 0.2 | 0 | 0.2 | 31200 | 14.6 | 0 | 14.6 | ... | ... | -0.337849 |
| -0.097639 | ... | ... | 0.2 | 0 | 0.2 | 31300 | 15.5 | 0 | 15.5 | ... | ... | -0.330894 |
| -0.07268 | ... | ... | 0.1 | 0 | 0.1 | 31400 | 16.5 | 0 | 16.5 | ... | ... | -0.337519 |
| -0.0737 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 17.5 | 0 | 17.5 | ... | ... | -0.343811 |
| -0.07466 | ... | ... | 0.1 | 0 | 0.1 | 31600 | 18.5 | 0 | 18.5 | ... | ... | -0.349813 |
| -0.075577 | ... | ... | 0.1 | 0 | 0.1 | 31700 | 19.5 | 0 | 19.5 | ... | ... | -0.355548 |
| -0.076447 | ... | ... | 0.1 | 0 | 0.1 | 31800 | 20.5 | 0 | 20.5 | ... | ... | -0.344939 |
| -0.044615 | ... | ... | 0.1 | 0 | 0.1 | 31900 | 21.5 | 0 | 21.5 | ... | ... | -0.349945 |
| -0.045035 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 22.5 | 0 | 22.5 | ... | ... | -0.354758 |
| -0.04543 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 23.5 | 0 | 23.5 | ... | ... | -0.359392 |
| -0.04581 | ... | ... | 0.1 | 0 | 0.1 | 32200 | 24.5 | 0 | 24.5 | ... | ... | -0.363868 |
| -0.046183 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 25.5 | 0 | 25.5 | ... | ... | -0.368187 |
| -0.046537 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 26.5 | 0 | 26.5 | ... | ... | -0.372365 |
| -0.046876 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 27.5 | 0 | 27.5 | ... | ... | -0.376414 |
| -0.047203 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 28.5 | 0 | 28.5 | ... | ... | -0.380345 |
| -0.047522 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 29.5 | 0 | 29.5 | ... | ... | -0.384154 |
| -0.047834 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 30.5 | 0 | 30.5 | ... | ... | -0.387856 |
| -0.048131 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 31.5 | 0 | 31.5 | ... | ... | -0.391458 |
| -0.048419 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 32.5 | 0 | 32.5 | ... | ... | -0.394969 |
| -0.048698 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 33.5 | 0 | 33.5 | ... | ... | -0.398388 |
| -0.048971 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 34.5 | 0 | 34.5 | ... | ... | -0.401719 |
| -0.049238 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 35.5 | 0 | 35.5 | ... | ... | -0.404969 |
| -0.049496 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 36.5 | 0 | 36.5 | ... | ... | -0.408145 |
| -0.049746 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 37.5 | 0 | 37.5 | ... | ... | -0.411251 |
| -0.049991 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 38.5 | 0 | 38.5 | ... | ... | -0.414287 |
| -0.05091 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 42.5 | 0 | 42.5 | ... | ... | -0.425796 |
| -0.051954 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 47.5 | 0 | 47.5 | ... | ... | -0.438973 |
| -0.052886 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 52.5 | 0 | 52.5 | ... | ... | -0.451038 |
| -0.053744 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 57.5 | 0 | 57.5 | ... | ... | -0.462183 |
| -0.054525 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 62.5 | 0 | 62.5 | ... | ... | -0.472553 |
| -0.055255 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 67.5 | 0 | 67.5 | ... | ... | -0.482264 |
| -0.055923 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 72.4 | 0 | 72.4 | ... | ... | -0.466983 |
| -0.056562 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 77.4 | 0 | 77.4 | ... | ... | -0.475172 |
| -0.05715 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 82.4 | 0 | 82.4 | ... | ... | -0.48295 |
| -0.057708 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 87.4 | 0 | 87.4 | ... | ... | -0.490365 |
| -0.058235 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 92.4 | 0 | 92.4 | ... | ... | -0.49745 |
| -0.058736 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 97.4 | 0 | 97.4 | ... | ... | -0.504246 |
| -0.059215 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 102.4 | 0 | 102.4 | ... | ... | -0.510777 |
| -0.060093 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 112.4 | 0 | 112.4 | ... | ... | -0.52314 |
| -0.060916 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 122.4 | 0 | 122.4 | ... | ... | -0.534699 |
| -0.061656 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 132.4 | 0 | 132.4 | ... | ... | -0.545582 |
| -0.062355 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 142.4 | 0 | 142.4 | ... | ... | -0.555877 |
| -0.063 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 152.4 | 0 | 152.4 | ... | ... | -0.565674 |
| -0.063609 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 162.4 | 0 | 162.4 | ... | ... | -0.575019 |
| -0.064175 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 172.4 | 0 | 172.4 | ... | ... | -0.583985 |
| -0.064712 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 182.4 | 0 | 182.4 | ... | ... | -0.592597 |
| -0.065229 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 192.4 | 0 | 192.4 | ... | ... | -0.600902 |
| -0.065709 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 202.4 | 0 | 202.4 | ... | ... | -0.608932 |
| -0.066165 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 212.4 | 0 | 212.4 | ... | ... | -0.616702 |
| -0.066604 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 222.4 | 0 | 222.4 | ... | ... | -0.62425 |
| -0.067024 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 232.4 | 0 | 232.4 | ... | ... | -0.631595 |
| -0.067424 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 242.4 | 0 | 242.4 | ... | ... | -0.638736 |
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.