Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.015621 | ... | ... | 153.6 | 0 | 153.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.084097 |
| 0.015123 | ... | ... | 148.6 | 0 | 148.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.083722 |
| 0.014625 | ... | ... | 143.6 | 0 | 143.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.083334 |
| 0.014127 | ... | ... | 138.6 | 0 | 138.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.082923 |
| 0.01363 | ... | ... | 133.6 | 0 | 133.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.082492 |
| 0.013132 | ... | ... | 128.6 | 0 | 128.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.082048 |
| 0.012634 | ... | ... | 123.6 | 0 | 123.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.081585 |
| 0.012136 | ... | ... | 118.7 | 0 | 118.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.081095 |
| 0.011638 | ... | ... | 113.7 | 0 | 113.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.080586 |
| 0.011141 | ... | ... | 108.7 | 0 | 108.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.080055 |
| 0.010643 | ... | ... | 103.7 | 0 | 103.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.079487 |
| 0.010145 | ... | ... | 98.7 | 0 | 98.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.078896 |
| 0.009149 | ... | ... | 88.7 | 0 | 88.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.07762 |
| 0.008154 | ... | ... | 78.7 | 0 | 78.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.076195 |
| 0.007656 | ... | ... | 73.7 | 0 | 73.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.075409 |
| 0.007158 | ... | ... | 68.7 | 0 | 68.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.074583 |
| 0.006661 | ... | ... | 63.7 | 0 | 63.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.073689 |
| 0.006163 | ... | ... | 58.7 | 0 | 58.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.072726 |
| 0.005665 | ... | ... | 53.7 | 0 | 53.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.07169 |
| 0.005167 | ... | ... | 48.7 | 0 | 48.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.070556 |
| 0.004669 | ... | ... | 43.7 | 0 | 43.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.069321 |
| 0.004172 | ... | ... | 38.7 | 0 | 38.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.067934 |
| 0.003674 | ... | ... | 33.7 | 0 | 33.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.066393 |
| 0.003176 | ... | ... | 28.7 | 0 | 28.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.064635 |
| 0.002678 | ... | ... | 23.7 | 0 | 23.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.062591 |
| 0.00218 | 19.5 | 19.5 | 18.7 | 0.8 | 19.5 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.060155 |
| 0.001782 | ... | ... | 14.7 | 0 | 14.7 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.057791 |
| 0.001683 | ... | ... | 13.7 | 0 | 13.7 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.057116 |
| 0.001583 | ... | ... | 12.7 | 0 | 12.7 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.056416 |
| 0.001483 | ... | ... | 11.7 | 0 | 11.7 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.055664 |
| 0.001384 | ... | ... | 10.7 | 0 | 10.7 | 28800 | 0.1 | 0 | 0.1 | ... | ... | -0.094259 |
| 0.001284 | ... | ... | 9.7 | 0 | 9.7 | 28900 | 0.1 | 0 | 0.1 | ... | ... | -0.092643 |
| 0.001185 | ... | ... | 8.8 | 0 | 8.8 | 29000 | 0.2 | 0 | 0.2 | ... | ... | -0.123614 |
| 0.001085 | ... | ... | 7.8 | 0 | 7.8 | 29100 | 0.2 | 0 | 0.2 | ... | ... | -0.149732 |
| 0.000986 | ... | ... | 6.9 | 0 | 6.9 | 29200 | 0.3 | 0 | 0.3 | ... | ... | -0.196007 |
| 0.000886 | ... | ... | 6 | 0 | 6 | 29300 | 0.4 | 0 | 0.4 | ... | ... | -0.233381 |
| 0.000787 | ... | ... | 5.2 | 0 | 5.2 | 29400 | 0.6 | 0 | 0.6 | ... | ... | -0.281337 |
| -0.04785 | 7.1 | 6.1 | 4.3 | 2.7 | 7 | 29500 | 0.2 | -0.6 | 0.7 | 0.2 | 0.1 | -0.107362 |
| 0.000587 | ... | ... | 3.6 | 0 | 3.6 | 29600 | 0.2 | -0.8 | 1 | 0.3 | 0.2 | -0.126608 |
| 0.000488 | ... | ... | 2.9 | 0 | 2.9 | 29700 | 0.6 | -0.7 | 1.3 | 0.6 | 0.6 | -0.257158 |
| 0.000388 | ... | ... | 2.3 | 0 | 2.3 | 29800 | 1 | -0.8 | 1.7 | 1 | 1 | -0.327033 |
| 0.000289 | ... | ... | 1.8 | 0 | 1.8 | 29900 | 2.2 | 0 | 2.2 | ... | ... | -0.535436 |
| -0.232805 | 3.5 | 1.9 | 1.4 | 1.4 | 2.7 | 30000 | 0.9 | -1.9 | 2.8 | 1.9 | 0.9 | -0.243082 |
| -0.044195 | ... | ... | 1 | 0 | 1 | 30100 | 1.3 | -2.2 | 3.4 | 1.6 | 1.3 | -0.270357 |
| -0.274673 | 1.9 | 1.6 | 0.8 | 0.8 | 1.6 | 30200 | 4.2 | 0 | 4.2 | ... | ... | -0.691119 |
| -0.254934 | 1.1 | 1.1 | 0.6 | 0.5 | 1.1 | 30300 | 2.7 | -2.3 | 5 | 3 | 2.7 | -0.342953 |
| -0.367788 | 1.5 | 0.9 | 0.5 | 1 | 1.5 | 30400 | 3.4 | -2.5 | 5.9 | 3.4 | 3.4 | -0.339311 |
| -0.258743 | 0.8 | 0.6 | 0.4 | 0.4 | 0.8 | 30500 | 3.7 | -3.1 | 6.8 | 3.7 | 3.5 | -0.209338 |
| -0.269816 | 0.7 | 0.4 | 0.3 | 0.5 | 0.7 | 30600 | 7.7 | 0 | 7.7 | ... | ... | -0.85056 |
| -0.179828 | 0.4 | 0.3 | 0.2 | 0.2 | 0.4 | 30700 | 8.6 | 0 | 8.6 | ... | ... | -0.888814 |
| -0.170439 | 0.5 | 0.3 | 0.2 | 0.2 | 0.3 | 30800 | 9.6 | 0 | 9.6 | ... | ... | -0.922728 |
| -0.08015 | ... | ... | 0.1 | 0 | 0.1 | 30900 | 10.5 | 0 | 10.5 | ... | ... | -0.952904 |
| -0.112031 | 0.3 | 0.2 | 0.1 | 0.1 | 0.2 | 31000 | 11.5 | 0 | 11.5 | ... | ... | -0.990095 |
| -0.085249 | ... | ... | 0.1 | 0 | 0.1 | 31100 | 12.5 | 0 | 12.5 | ... | ... | -1.024969 |
| -0.087433 | ... | ... | 0.1 | 0 | 0.1 | 31200 | 13.5 | 0 | 13.5 | ... | ... | -1.057832 |
| -0.089429 | ... | ... | 0.1 | 0 | 0.1 | 31300 | 14.5 | 0 | 14.5 | ... | ... | -1.077833 |
| -0.09127 | ... | ... | 0.1 | 0 | 0.1 | 31400 | 15.5 | 0 | 15.5 | ... | ... | -1.107081 |
| -0.054192 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 16.5 | 0 | 16.5 | ... | ... | -1.13493 |
| -0.055028 | ... | ... | 0.1 | 0 | 0.1 | 31600 | 17.5 | 0 | 17.5 | ... | ... | -1.161508 |
| -0.055819 | ... | ... | 0.1 | 0 | 0.1 | 31700 | 18.5 | 0 | 18.5 | ... | ... | -1.186941 |
| -0.05656 | ... | ... | 0.1 | 0 | 0.1 | 31800 | 19.5 | 0 | 19.5 | ... | ... | -1.211336 |
| -0.057253 | ... | ... | 0.1 | 0 | 0.1 | 31900 | 20.5 | 0 | 20.5 | ... | ... | -1.234761 |
| -0.057923 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 21.5 | 0 | 21.5 | ... | ... | -1.257327 |
| -0.058546 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 22.5 | 0 | 22.5 | ... | ... | -1.279074 |
| -0.059139 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 32200 | 23.5 | 0 | 23.5 | ... | ... | -1.300069 |
| -0.059718 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 24.5 | 0 | 24.5 | ... | ... | -1.320378 |
| -0.060263 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 25.5 | 0 | 25.5 | ... | ... | -1.340037 |
| -0.060781 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 26.5 | 0 | 26.5 | ... | ... | -1.359083 |
| -0.061283 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 27.5 | 0 | 27.5 | ... | ... | -1.377573 |
| -0.061774 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 28.5 | 0 | 28.5 | ... | ... | -1.395531 |
| -0.062235 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 29.5 | 0 | 29.5 | ... | ... | -1.412986 |
| -0.06268 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 30.5 | 0 | 30.5 | ... | ... | -1.429974 |
| -0.063111 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 31.5 | 0 | 31.5 | ... | ... | -1.446517 |
| -0.063536 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 32.5 | 0 | 32.5 | ... | ... | -1.46264 |
| -0.063942 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 33.5 | 0 | 33.5 | ... | ... | -1.478366 |
| -0.064332 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 34.5 | 0 | 34.5 | ... | ... | -1.493718 |
| -0.064712 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 35.5 | 0 | 35.5 | ... | ... | -1.508707 |
| -0.065081 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 36.5 | 0 | 36.5 | ... | ... | -1.523354 |
| -0.065441 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 37.5 | 0 | 37.5 | ... | ... | -1.537675 |
| -0.066786 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 41.5 | 0 | 41.5 | ... | ... | -1.592014 |
| -0.068287 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 46.5 | 0 | 46.5 | ... | ... | -1.654156 |
| -0.069634 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 51.5 | 0 | 51.5 | ... | ... | -1.710961 |
| -0.070851 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 56.5 | 0 | 56.5 | ... | ... | -1.763315 |
| -0.071958 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 61.5 | 0 | 61.5 | ... | ... | -1.8119 |
| -0.072986 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 66.5 | 0 | 66.5 | ... | ... | -1.857243 |
| -0.073932 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 71.5 | 0 | 71.5 | ... | ... | -1.899771 |
| -0.07481 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 76.5 | 0 | 76.5 | ... | ... | -1.939818 |
| -0.075644 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 81.5 | 0 | 81.5 | ... | ... | -1.97768 |
| -0.076416 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 86.5 | 0 | 86.5 | ... | ... | -2.01359 |
| -0.07715 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 91.5 | 0 | 91.5 | ... | ... | -2.047739 |
| -0.077842 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 96.5 | 0 | 96.5 | ... | ... | -2.080304 |
| -0.0785 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 101.5 | 0 | 101.5 | ... | ... | -2.111436 |
| -0.07972 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 111.5 | 0 | 111.5 | ... | ... | -2.169858 |
| -0.08084 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 121.5 | 0 | 121.5 | ... | ... | -2.22386 |
| -0.081866 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 131.4 | 0 | 131.4 | ... | ... | -2.249643 |
| -0.082812 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 141.4 | 0 | 141.4 | ... | ... | -2.295999 |
| -0.083703 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 151.4 | 0 | 151.4 | ... | ... | -2.339531 |
| -0.08453 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 161.4 | 0 | 161.4 | ... | ... | -2.380565 |
| -0.085311 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 171.4 | 0 | 171.4 | ... | ... | -2.419394 |
| -0.086034 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 181.4 | 0 | 181.4 | ... | ... | -2.456245 |
| -0.086734 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 191.4 | 0 | 191.4 | ... | ... | -2.491309 |
| -0.087395 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 201.4 | 0 | 201.4 | ... | ... | -2.524766 |
| -0.088011 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 211.4 | 0 | 211.4 | ... | ... | -2.556762 |
| -0.088604 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 221.4 | 0 | 221.4 | ... | ... | -2.587424 |
| -0.089179 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 231.4 | 0 | 231.4 | ... | ... | -2.616855 |
| -0.089718 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 241.4 | 0 | 241.4 | ... | ... | -2.645159 |
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.