Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.022126 | ... | ... | 228 | 0 | 228 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.003053 |
| 0.021173 | ... | ... | 218 | 0 | 218 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.003044 |
| 0.020219 | ... | ... | 208 | 0 | 208 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.003032 |
| 0.019265 | ... | ... | 198 | 0 | 198 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.003018 |
| 0.018311 | ... | ... | 188 | 0 | 188 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.003001 |
| 0.017358 | ... | ... | 178 | 0 | 178 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.002983 |
| 0.016404 | ... | ... | 168 | 0 | 168 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.002961 |
| 0.01545 | ... | ... | 158 | 0 | 158 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002938 |
| 0.014497 | ... | ... | 148 | 0 | 148 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002913 |
| 0.01402 | ... | ... | 143 | 0 | 143 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002899 |
| 0.013543 | ... | ... | 138 | 0 | 138 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002885 |
| 0.013066 | ... | ... | 133 | 0 | 133 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00287 |
| 0.012589 | ... | ... | 128 | 0 | 128 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002854 |
| 0.012112 | ... | ... | 123 | 0 | 123 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002838 |
| 0.011635 | ... | ... | 118 | 0 | 118 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002821 |
| 0.011159 | ... | ... | 113 | 0 | 113 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002803 |
| 0.010682 | ... | ... | 108 | 0 | 108 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002785 |
| 0.010205 | ... | ... | 103 | 0 | 103 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002765 |
| 0.009728 | ... | ... | 98 | 0 | 98 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002744 |
| 0.009251 | ... | ... | 93 | 0 | 93 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.002723 |
| 0.008774 | ... | ... | 88 | 0 | 88 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.0027 |
| 0.008297 | ... | ... | 83 | 0 | 83 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.002676 |
| 0.007821 | ... | ... | 78 | 0 | 78 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.00265 |
| 0.007344 | ... | ... | 73 | 0 | 73 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.002623 |
| 0.006867 | ... | ... | 68 | 0 | 68 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.002594 |
| 0.00639 | ... | ... | 63 | 0 | 63 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.004531 |
| 0.005913 | ... | ... | 58 | 0 | 58 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.004467 |
| 0.005436 | ... | ... | 53 | 0 | 53 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.006092 |
| 0.004959 | ... | ... | 48.1 | 0 | 48.1 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.007513 |
| 0.004483 | ... | ... | 43.1 | 0 | 43.1 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.008755 |
| 0.004006 | ... | ... | 38.3 | 0 | 38.3 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.012246 |
| 0.003529 | ... | ... | 33.5 | 0 | 33.5 | 26500 | 0.6 | 0 | 0.6 | ... | ... | -0.016084 |
| 0.003052 | ... | ... | 28.8 | 0 | 28.8 | 27000 | 1 | 0 | 1 | ... | ... | -0.021629 |
| 0.002575 | ... | ... | 24.4 | 0 | 24.4 | 27500 | 1.1 | -0.5 | 1.6 | 1.1 | 1.1 | -0.022874 |
| 0.002098 | ... | ... | 20.3 | 0 | 20.3 | 28000 | 2.5 | 0 | 2.5 | ... | ... | -0.037407 |
| 0.001621 | ... | ... | 16.7 | 0 | 16.7 | 28500 | 3 | -0.8 | 3.8 | 3 | 3 | -0.039515 |
| -0.046313 | 16.5 | 13.9 | 13.5 | 3 | 16.5 | 29000 | 4 | -1.6 | 5.6 | 5.1 | 4 | -0.043075 |
| -0.035153 | ... | ... | 10.8 | 0 | 10.8 | 29500 | 6.3 | -1.6 | 7.9 | 6.3 | 6 | -0.051171 |
| -0.05472 | 10.7 | 10.6 | 8.7 | 2 | 10.7 | 30000 | 8.3 | -2.4 | 10.7 | 9.1 | 8.3 | -0.052804 |
| -0.055815 | 8.4 | 8.4 | 6.9 | 1.5 | 8.4 | 30500 | 13.9 | 0 | 13.9 | ... | ... | -0.069815 |
| -0.057272 | 7 | 5.9 | 5.5 | 1.5 | 7 | 31000 | 17.5 | 0 | 17.5 | ... | ... | -0.072236 |
| -0.057196 | 5.8 | 5.3 | 4.4 | 1.4 | 5.8 | 31500 | 21.3 | 0 | 21.3 | ... | ... | -0.073419 |
| -0.053413 | 4.6 | 4.6 | 3.6 | 1 | 4.6 | 32000 | 25.4 | 0 | 25.4 | ... | ... | -0.074054 |
| -0.047401 | 3.4 | 3.4 | 2.9 | 0.5 | 3.4 | 32500 | 26.4 | -3.3 | 29.7 | 26.4 | 26.4 | -0.046981 |
| -0.045834 | 3 | 3 | 2.4 | 0.6 | 3 | 33000 | 34.2 | 0 | 34.2 | ... | ... | -0.074681 |
| -0.042494 | 2.5 | 2.5 | 2 | 0.5 | 2.5 | 33500 | 38.7 | 0 | 38.7 | ... | ... | -0.074787 |
| -0.038534 | 2 | 2 | 1.7 | 0.4 | 2 | 34000 | 43.4 | 0 | 43.4 | ... | ... | -0.0755 |
| -0.031045 | ... | ... | 1.4 | 0 | 1.4 | 34500 | 48.2 | 0 | 48.2 | ... | ... | -0.076158 |
| -0.033645 | 1.5 | 1.5 | 1.2 | 0.3 | 1.5 | 35000 | 53 | 0 | 53 | ... | ... | -0.076899 |
| -0.026693 | ... | ... | 1.1 | 0 | 1.1 | 35500 | 57.8 | 0 | 57.8 | ... | ... | -0.0773 |
| -0.025388 | ... | ... | 1 | 0 | 1 | 36000 | 62.7 | 0 | 62.7 | ... | ... | -0.078521 |
| -0.02387 | ... | ... | 0.9 | 0 | 0.9 | 36500 | 67.6 | 0 | 67.6 | ... | ... | -0.079551 |
| -0.022144 | ... | ... | 0.8 | 0 | 0.8 | 37000 | 72.5 | 0 | 72.5 | ... | ... | -0.080411 |
| -0.021382 | ... | ... | 0.7 | 0 | 0.7 | 37500 | 77.4 | 0 | 77.4 | ... | ... | -0.081119 |
| -0.020528 | ... | ... | 0.7 | 0 | 0.7 | 38000 | 82.3 | 0 | 82.3 | ... | ... | -0.082317 |
| -0.019587 | ... | ... | 0.6 | 0 | 0.6 | 38500 | 87.3 | 0 | 87.3 | ... | ... | -0.083421 |
| -0.018561 | ... | ... | 0.6 | 0 | 0.6 | 39000 | 92.2 | 0 | 92.2 | ... | ... | -0.084437 |
| -0.017452 | ... | ... | 0.5 | 0 | 0.5 | 39500 | 97.2 | 0 | 97.2 | ... | ... | -0.085377 |
| -0.016258 | ... | ... | 0.5 | 0 | 0.5 | 40000 | 102.1 | 0 | 102.1 | ... | ... | -0.086245 |
| -0.014979 | ... | ... | 0.4 | 0 | 0.4 | 40500 | 107.1 | 0 | 107.1 | ... | ... | -0.087737 |
| -0.015128 | ... | ... | 0.4 | 0 | 0.4 | 41000 | 112.1 | 0 | 112.1 | ... | ... | -0.088491 |
| -0.013738 | ... | ... | 0.4 | 0 | 0.4 | 41500 | 117.1 | 0 | 117.1 | ... | ... | -0.089899 |
| -0.012255 | ... | ... | 0.3 | 0 | 0.3 | 42000 | 122 | 0 | 122 | ... | ... | -0.090556 |
| -0.012355 | ... | ... | 0.3 | 0 | 0.3 | 42500 | 127 | 0 | 127 | ... | ... | -0.091893 |
| -0.012452 | ... | ... | 0.3 | 0 | 0.3 | 43000 | 132 | 0 | 132 | ... | ... | -0.093202 |
| -0.010832 | ... | ... | 0.3 | 0 | 0.3 | 43500 | 137 | 0 | 137 | ... | ... | -0.094485 |
| -0.010907 | ... | ... | 0.3 | 0 | 0.3 | 44000 | 142 | 0 | 142 | ... | ... | -0.095745 |
| -0.00916 | ... | ... | 0.2 | 0 | 0.2 | 44500 | 147 | 0 | 147 | ... | ... | -0.096982 |
| -0.009217 | ... | ... | 0.2 | 0 | 0.2 | 45000 | 152 | 0 | 152 | ... | ... | -0.098198 |
| -0.009326 | ... | ... | 0.2 | 0 | 0.2 | 46000 | 162 | 0 | 162 | ... | ... | -0.100574 |
| -0.007442 | ... | ... | 0.2 | 0 | 0.2 | 47000 | 172 | 0 | 172 | ... | ... | -0.102881 |
| -0.007515 | ... | ... | 0.2 | 0 | 0.2 | 48000 | 182 | 0 | 182 | ... | ... | -0.105127 |
| -0.005413 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 192 | 0 | 192 | ... | ... | -0.107318 |
| -0.005457 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 202 | 0 | 202 | ... | ... | -0.10946 |
| -0.005499 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 212 | 0 | 212 | ... | ... | -0.111558 |
| -0.00554 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 222 | 0 | 222 | ... | ... | -0.113616 |
| -0.003102 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 232 | 0 | 232 | ... | ... | -0.115637 |
| -0.003121 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 242 | 0 | 242 | ... | ... | -0.117624 |
| -0.003139 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 252 | 0 | 252 | ... | ... | -0.11958 |
| -0.003157 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 262 | 0 | 262 | ... | ... | -0.121507 |
| -0.003174 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 272 | 0 | 272 | ... | ... | -0.123408 |
| -0.00319 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 282 | 0 | 282 | ... | ... | -0.125284 |
| -0.003205 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 292 | 0 | 292 | ... | ... | -0.127136 |
| -0.00322 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 302 | 0 | 302 | ... | ... | -0.128967 |
| -0.003235 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 312 | 0 | 312 | ... | ... | -0.130778 |
| -0.003249 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 322 | 0 | 322 | ... | ... | -0.13257 |
| -0.003262 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 332 | 0 | 332 | ... | ... | -0.134344 |
| -0.003276 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 342 | 0 | 342 | ... | ... | -0.1361 |
| -0.003288 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 352 | 0 | 352 | ... | ... | -0.137841 |
| -0.003301 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 362 | 0 | 362 | ... | ... | -0.139566 |
| -0.003313 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 372 | 0 | 372 | ... | ... | -0.141277 |
| -0.003324 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 382 | 0 | 382 | ... | ... | -0.142974 |
| -0.003336 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 392 | 0 | 392 | ... | ... | -0.144658 |
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.