Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.015651 | ... | ... | 153.6 | 0 | 153.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.08412 |
| 0.015153 | ... | ... | 148.6 | 0 | 148.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.083746 |
| 0.014655 | ... | ... | 143.6 | 0 | 143.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.083359 |
| 0.014157 | ... | ... | 138.6 | 0 | 138.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.082949 |
| 0.01366 | ... | ... | 133.6 | 0 | 133.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.08252 |
| 0.013162 | ... | ... | 128.6 | 0 | 128.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.082076 |
| 0.012664 | ... | ... | 123.6 | 0 | 123.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.081615 |
| 0.012166 | ... | ... | 118.7 | 0 | 118.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.081125 |
| 0.011668 | ... | ... | 113.7 | 0 | 113.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.080617 |
| 0.011171 | ... | ... | 108.7 | 0 | 108.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.080089 |
| 0.010673 | ... | ... | 103.7 | 0 | 103.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.079523 |
| 0.010175 | ... | ... | 98.7 | 0 | 98.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.078933 |
| 0.009179 | ... | ... | 88.7 | 0 | 88.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.07766 |
| 0.008184 | ... | ... | 78.7 | 0 | 78.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.076241 |
| 0.007686 | ... | ... | 73.7 | 0 | 73.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.075457 |
| 0.007188 | ... | ... | 68.7 | 0 | 68.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.074635 |
| 0.00669 | ... | ... | 63.7 | 0 | 63.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.073744 |
| 0.006193 | ... | ... | 58.7 | 0 | 58.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.072787 |
| 0.005695 | ... | ... | 53.7 | 0 | 53.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.071754 |
| 0.005197 | ... | ... | 48.7 | 0 | 48.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.070627 |
| 0.004699 | ... | ... | 43.7 | 0 | 43.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.069398 |
| 0.004201 | ... | ... | 38.7 | 0 | 38.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.068021 |
| 0.003704 | ... | ... | 33.7 | 0 | 33.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.066492 |
| 0.003206 | ... | ... | 28.7 | 0 | 28.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.064747 |
| 0.002708 | ... | ... | 23.7 | 0 | 23.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.062723 |
| 0.00221 | 19.5 | 19.5 | 18.7 | 0.8 | 19.5 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.060314 |
| 0.001812 | ... | ... | 14.7 | 0 | 14.7 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.057987 |
| 0.001712 | ... | ... | 13.7 | 0 | 13.7 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.057321 |
| 0.001613 | ... | ... | 12.7 | 0 | 12.7 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.05663 |
| 0.001513 | ... | ... | 11.7 | 0 | 11.7 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.055896 |
| 0.001414 | ... | ... | 10.7 | 0 | 10.7 | 28800 | 0.1 | 0 | 0.1 | ... | ... | -0.094723 |
| 0.001314 | ... | ... | 9.7 | 0 | 9.7 | 28900 | 0.1 | 0 | 0.1 | ... | ... | -0.093139 |
| 0.001215 | ... | ... | 8.8 | 0 | 8.8 | 29000 | 0.2 | 0 | 0.2 | ... | ... | -0.124383 |
| 0.001115 | ... | ... | 7.8 | 0 | 7.8 | 29100 | 0.2 | 0 | 0.2 | ... | ... | -0.150798 |
| 0.001016 | ... | ... | 6.9 | 0 | 6.9 | 29200 | 0.3 | 0 | 0.3 | ... | ... | -0.197655 |
| 0.000916 | ... | ... | 6 | 0 | 6 | 29300 | 0.4 | 0 | 0.4 | ... | ... | -0.235655 |
| 0.000816 | ... | ... | 5.2 | 0 | 5.2 | 29400 | 0.6 | 0 | 0.6 | ... | ... | -0.284562 |
| 0.000717 | 6.1 | 6.1 | 4.3 | 1.8 | 6.1 | 29500 | 0.2 | -0.6 | 0.7 | 0.2 | 0.1 | -0.108589 |
| 0.000617 | ... | ... | 3.6 | 0 | 3.6 | 29600 | 0.2 | -0.8 | 1 | 0.3 | 0.2 | -0.128396 |
| 0.000518 | ... | ... | 2.9 | 0 | 2.9 | 29700 | 0.6 | -0.7 | 1.3 | 0.6 | 0.6 | -0.26205 |
| 0.000418 | ... | ... | 2.3 | 0 | 2.3 | 29800 | 1 | -0.8 | 1.7 | 1 | 1 | -0.33479 |
| 0.000319 | ... | ... | 1.8 | 0 | 1.8 | 29900 | 2.2 | 0 | 2.2 | ... | ... | -0.549221 |
| -0.343605 | 3.5 | 1.9 | 1.4 | 2.2 | 3.5 | 30000 | 1.1 | -1.7 | 2.8 | 1.9 | 0.9 | -0.294709 |
| 0.000119 | ... | ... | 1 | 0 | 1 | 30100 | 1.3 | -2.2 | 3.4 | 1.6 | 1.3 | -0.287054 |
| -0.299221 | 1.9 | 1.8 | 0.8 | 1.1 | 1.9 | 30200 | 4.2 | 0 | 4.2 | ... | ... | -0.715921 |
| -0.23838 | 1.1 | 1.1 | 0.6 | 0.5 | 1.1 | 30300 | 2.7 | -2.3 | 5 | 3 | 2.7 | -0.375648 |
| -0.353696 | 1.5 | 0.9 | 0.5 | 1 | 1.5 | 30400 | 3.4 | -2.5 | 5.9 | 3.4 | 3.4 | -0.381005 |
| -0.202721 | 0.6 | 0.6 | 0.4 | 0.2 | 0.6 | 30500 | 3.6 | -3.2 | 6.8 | 3.6 | 3.5 | -0.261881 |
| -0.263339 | 0.7 | 0.4 | 0.3 | 0.5 | 0.7 | 30600 | 7.7 | 0 | 7.7 | ... | ... | -0.889322 |
| -0.119302 | ... | ... | 0.2 | 0 | 0.2 | 30700 | 8.6 | 0 | 8.6 | ... | ... | -0.930553 |
| -0.147662 | 0.5 | 0.3 | 0.2 | 0.1 | 0.3 | 30800 | 9.6 | 0 | 9.6 | ... | ... | -0.967307 |
| -0.079274 | ... | ... | 0.1 | 0 | 0.1 | 30900 | 10.5 | 0 | 10.5 | ... | ... | -1.000207 |
| -0.160784 | 0.3 | 0.2 | 0.1 | 0.2 | 0.3 | 31000 | 11.5 | 0 | 11.5 | ... | ... | -1.039763 |
| -0.084552 | ... | ... | 0.1 | 0 | 0.1 | 31100 | 12.5 | 0 | 12.5 | ... | ... | -1.07688 |
| -0.086799 | ... | ... | 0.1 | 0 | 0.1 | 31200 | 13.5 | 0 | 13.5 | ... | ... | -1.111861 |
| -0.088848 | ... | ... | 0.1 | 0 | 0.1 | 31300 | 14.5 | 0 | 14.5 | ... | ... | -1.1342 |
| -0.090732 | ... | ... | 0.1 | 0 | 0.1 | 31400 | 15.5 | 0 | 15.5 | ... | ... | -1.165397 |
| -0.053926 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 16.5 | 0 | 16.5 | ... | ... | -1.195114 |
| -0.054784 | ... | ... | 0.1 | 0 | 0.1 | 31600 | 17.5 | 0 | 17.5 | ... | ... | -1.223482 |
| -0.055586 | ... | ... | 0.1 | 0 | 0.1 | 31700 | 18.5 | 0 | 18.5 | ... | ... | -1.250647 |
| -0.056345 | ... | ... | 0.1 | 0 | 0.1 | 31800 | 19.5 | 0 | 19.5 | ... | ... | -1.276688 |
| -0.057047 | ... | ... | 0.1 | 0 | 0.1 | 31900 | 20.5 | 0 | 20.5 | ... | ... | -1.301733 |
| -0.057726 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 21.5 | 0 | 21.5 | ... | ... | -1.325839 |
| -0.058364 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 22.5 | 0 | 22.5 | ... | ... | -1.349083 |
| -0.058964 | ... | ... | 0.1 | 0 | 0.1 | 32200 | 23.5 | 0 | 23.5 | ... | ... | -1.371541 |
| -0.059547 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 24.5 | 0 | 24.5 | ... | ... | -1.393255 |
| -0.060103 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 25.5 | 0 | 25.5 | ... | ... | -1.414278 |
| -0.060628 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 26.5 | 0 | 26.5 | ... | ... | -1.434665 |
| -0.061132 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 27.5 | 0 | 27.5 | ... | ... | -1.454448 |
| -0.061629 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 28.5 | 0 | 28.5 | ... | ... | -1.473664 |
| -0.062098 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 29.5 | 0 | 29.5 | ... | ... | -1.492352 |
| -0.062548 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 30.5 | 0 | 30.5 | ... | ... | -1.510539 |
| -0.062983 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 31.5 | 0 | 31.5 | ... | ... | -1.528251 |
| -0.063409 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 32.5 | 0 | 32.5 | ... | ... | -1.545523 |
| -0.063822 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 33.5 | 0 | 33.5 | ... | ... | -1.562366 |
| -0.064216 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 34.5 | 0 | 34.5 | ... | ... | -1.578806 |
| -0.064599 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 35.5 | 0 | 35.5 | ... | ... | -1.594863 |
| -0.064971 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 36.5 | 0 | 36.5 | ... | ... | -1.610563 |
| -0.065333 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 37.5 | 0 | 37.5 | ... | ... | -1.625921 |
| -0.06669 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 41.5 | 0 | 41.5 | ... | ... | -1.684156 |
| -0.068202 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 46.5 | 0 | 46.5 | ... | ... | -1.750788 |
| -0.069559 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 51.5 | 0 | 51.5 | ... | ... | -1.81173 |
| -0.07078 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 56.5 | 0 | 56.5 | ... | ... | -1.867918 |
| -0.071895 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 61.5 | 0 | 61.5 | ... | ... | -1.920074 |
| -0.072926 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 66.5 | 0 | 66.5 | ... | ... | -1.968754 |
| -0.073878 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 71.5 | 0 | 71.5 | ... | ... | -2.014427 |
| -0.074757 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 76.5 | 0 | 76.5 | ... | ... | -2.057442 |
| -0.075597 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 81.5 | 0 | 81.5 | ... | ... | -2.098118 |
| -0.076371 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 86.5 | 0 | 86.5 | ... | ... | -2.136691 |
| -0.077107 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 91.5 | 0 | 91.5 | ... | ... | -2.173384 |
| -0.077801 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 96.5 | 0 | 96.5 | ... | ... | -2.208385 |
| -0.078461 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 101.5 | 0 | 101.5 | ... | ... | -2.241833 |
| -0.079686 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 111.5 | 0 | 111.5 | ... | ... | -2.304627 |
| -0.080808 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 121.5 | 0 | 121.5 | ... | ... | -2.362655 |
| -0.081837 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 131.4 | 0 | 131.4 | ... | ... | -2.392894 |
| -0.082784 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 141.4 | 0 | 141.4 | ... | ... | -2.442773 |
| -0.083678 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 151.4 | 0 | 151.4 | ... | ... | -2.489598 |
| -0.084506 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 161.4 | 0 | 161.4 | ... | ... | -2.53375 |
| -0.085289 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 171.4 | 0 | 171.4 | ... | ... | -2.575514 |
| -0.086013 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 181.4 | 0 | 181.4 | ... | ... | -2.615144 |
| -0.086714 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 191.4 | 0 | 191.4 | ... | ... | -2.652856 |
| -0.087376 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 201.4 | 0 | 201.4 | ... | ... | -2.688836 |
| -0.087993 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 211.4 | 0 | 211.4 | ... | ... | -2.723233 |
| -0.088587 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 221.4 | 0 | 221.4 | ... | ... | -2.756186 |
| -0.089163 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 231.4 | 0 | 231.4 | ... | ... | -2.787819 |
| -0.089702 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 241.4 | 0 | 241.4 | ... | ... | -2.818237 |
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.