Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.022088 | ... | ... | 228 | 0 | 228 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.003052 |
| 0.021135 | ... | ... | 218 | 0 | 218 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.003043 |
| 0.020181 | ... | ... | 208 | 0 | 208 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.003032 |
| 0.019227 | ... | ... | 198 | 0 | 198 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.003017 |
| 0.018273 | ... | ... | 188 | 0 | 188 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.003001 |
| 0.01732 | ... | ... | 178 | 0 | 178 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.002982 |
| 0.016366 | ... | ... | 168 | 0 | 168 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.00296 |
| 0.015412 | ... | ... | 158 | 0 | 158 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002937 |
| 0.014458 | ... | ... | 148 | 0 | 148 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002911 |
| 0.013982 | ... | ... | 143 | 0 | 143 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002898 |
| 0.013505 | ... | ... | 138 | 0 | 138 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002883 |
| 0.013028 | ... | ... | 133 | 0 | 133 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002868 |
| 0.012551 | ... | ... | 128 | 0 | 128 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002853 |
| 0.012074 | ... | ... | 123 | 0 | 123 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002837 |
| 0.011597 | ... | ... | 118 | 0 | 118 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.00282 |
| 0.01112 | ... | ... | 113 | 0 | 113 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002802 |
| 0.010644 | ... | ... | 108 | 0 | 108 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002783 |
| 0.010167 | ... | ... | 103 | 0 | 103 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002763 |
| 0.00969 | ... | ... | 98 | 0 | 98 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002743 |
| 0.009213 | ... | ... | 93 | 0 | 93 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.002721 |
| 0.008736 | ... | ... | 88 | 0 | 88 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.002698 |
| 0.008259 | ... | ... | 83 | 0 | 83 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.002674 |
| 0.007782 | ... | ... | 78 | 0 | 78 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.002648 |
| 0.007306 | ... | ... | 73 | 0 | 73 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.002621 |
| 0.006829 | ... | ... | 68 | 0 | 68 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.002592 |
| 0.006352 | ... | ... | 63 | 0 | 63 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.004526 |
| 0.005875 | ... | ... | 58 | 0 | 58 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.004461 |
| 0.005398 | ... | ... | 53 | 0 | 53 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.006084 |
| 0.004921 | ... | ... | 48.1 | 0 | 48.1 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.0075 |
| 0.004444 | ... | ... | 43.1 | 0 | 43.1 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.008739 |
| 0.003967 | ... | ... | 38.3 | 0 | 38.3 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.012218 |
| 0.003491 | ... | ... | 33.5 | 0 | 33.5 | 26500 | 0.6 | 0 | 0.6 | ... | ... | -0.016039 |
| 0.003014 | ... | ... | 28.8 | 0 | 28.8 | 27000 | 1 | 0 | 1 | ... | ... | -0.021553 |
| 0.002537 | ... | ... | 24.4 | 0 | 24.4 | 27500 | 1.1 | -0.5 | 1.6 | 1.1 | 1.1 | -0.022775 |
| 0.00206 | ... | ... | 20.3 | 0 | 20.3 | 28000 | 2.5 | 0 | 2.5 | ... | ... | -0.037189 |
| -0.003909 | ... | ... | 16.7 | 0 | 16.7 | 28500 | 3 | -0.8 | 3.8 | 3 | 3 | -0.039214 |
| -0.048678 | 16.5 | 13.9 | 13.5 | 3 | 16.5 | 29000 | 4 | -1.6 | 5.6 | 5.1 | 4 | -0.042629 |
| -0.037214 | ... | ... | 10.8 | 0 | 10.8 | 29500 | 6.3 | -1.6 | 7.9 | 6.3 | 6 | -0.050465 |
| -0.056012 | 10.7 | 10.6 | 8.7 | 2 | 10.7 | 30000 | 8.3 | -2.4 | 10.7 | 9.1 | 8.3 | -0.051788 |
| -0.05704 | 8.5 | 8.4 | 6.9 | 1.6 | 8.5 | 30500 | 13.9 | 0 | 13.9 | ... | ... | -0.068461 |
| -0.057957 | 7 | 5.9 | 5.5 | 1.5 | 7 | 31000 | 17.5 | 0 | 17.5 | ... | ... | -0.07055 |
| -0.056654 | 5.8 | 5.3 | 4.4 | 1.3 | 5.7 | 31500 | 21.3 | 0 | 21.3 | ... | ... | -0.071391 |
| -0.054188 | 4.6 | 4.6 | 3.6 | 1.1 | 4.6 | 32000 | 25.4 | 0 | 25.4 | ... | ... | -0.071686 |
| -0.047663 | 3.4 | 3.4 | 2.9 | 0.5 | 3.4 | 32500 | 26.4 | -3.3 | 29.7 | 26.4 | 26.4 | -0.043442 |
| -0.046571 | 3.1 | 3 | 2.4 | 0.7 | 3 | 33000 | 34.2 | 0 | 34.2 | ... | ... | -0.071678 |
| -0.042652 | 2.5 | 2.5 | 2 | 0.5 | 2.5 | 33500 | 38.7 | 0 | 38.7 | ... | ... | -0.071493 |
| -0.038655 | 2 | 2 | 1.7 | 0.4 | 2 | 34000 | 43.4 | 0 | 43.4 | ... | ... | -0.071952 |
| -0.031126 | ... | ... | 1.4 | 0 | 1.4 | 34500 | 48.2 | 0 | 48.2 | ... | ... | -0.072374 |
| -0.033724 | 1.5 | 1.5 | 1.2 | 0.3 | 1.5 | 35000 | 53 | 0 | 53 | ... | ... | -0.0729 |
| -0.026747 | ... | ... | 1.1 | 0 | 1.1 | 35500 | 57.8 | 0 | 57.8 | ... | ... | -0.073092 |
| -0.025433 | ... | ... | 1 | 0 | 1 | 36000 | 62.7 | 0 | 62.7 | ... | ... | -0.074145 |
| -0.023908 | ... | ... | 0.9 | 0 | 0.9 | 36500 | 67.6 | 0 | 67.6 | ... | ... | -0.075015 |
| -0.022176 | ... | ... | 0.8 | 0 | 0.8 | 37000 | 72.5 | 0 | 72.5 | ... | ... | -0.07572 |
| -0.021409 | ... | ... | 0.7 | 0 | 0.7 | 37500 | 77.4 | 0 | 77.4 | ... | ... | -0.076278 |
| -0.020552 | ... | ... | 0.7 | 0 | 0.7 | 38000 | 82.3 | 0 | 82.3 | ... | ... | -0.077353 |
| -0.019608 | ... | ... | 0.6 | 0 | 0.6 | 38500 | 87.3 | 0 | 87.3 | ... | ... | -0.078339 |
| -0.01858 | ... | ... | 0.6 | 0 | 0.6 | 39000 | 92.2 | 0 | 92.2 | ... | ... | -0.079243 |
| -0.017468 | ... | ... | 0.5 | 0 | 0.5 | 39500 | 97.2 | 0 | 97.2 | ... | ... | -0.080074 |
| -0.016272 | ... | ... | 0.5 | 0 | 0.5 | 40000 | 102.1 | 0 | 102.1 | ... | ... | -0.080838 |
| -0.014991 | ... | ... | 0.4 | 0 | 0.4 | 40500 | 107.1 | 0 | 107.1 | ... | ... | -0.082252 |
| -0.01514 | ... | ... | 0.4 | 0 | 0.4 | 41000 | 112.1 | 0 | 112.1 | ... | ... | -0.082909 |
| -0.013747 | ... | ... | 0.4 | 0 | 0.4 | 41500 | 117.1 | 0 | 117.1 | ... | ... | -0.084246 |
| -0.012263 | ... | ... | 0.3 | 0 | 0.3 | 42000 | 122 | 0 | 122 | ... | ... | -0.084813 |
| -0.012363 | ... | ... | 0.3 | 0 | 0.3 | 42500 | 127 | 0 | 127 | ... | ... | -0.086085 |
| -0.012459 | ... | ... | 0.3 | 0 | 0.3 | 43000 | 132 | 0 | 132 | ... | ... | -0.087332 |
| -0.010838 | ... | ... | 0.3 | 0 | 0.3 | 43500 | 137 | 0 | 137 | ... | ... | -0.088557 |
| -0.010913 | ... | ... | 0.3 | 0 | 0.3 | 44000 | 142 | 0 | 142 | ... | ... | -0.089759 |
| -0.009164 | ... | ... | 0.2 | 0 | 0.2 | 44500 | 147 | 0 | 147 | ... | ... | -0.090942 |
| -0.009221 | ... | ... | 0.2 | 0 | 0.2 | 45000 | 152 | 0 | 152 | ... | ... | -0.092106 |
| -0.00933 | ... | ... | 0.2 | 0 | 0.2 | 46000 | 162 | 0 | 162 | ... | ... | -0.094383 |
| -0.007445 | ... | ... | 0.2 | 0 | 0.2 | 47000 | 172 | 0 | 172 | ... | ... | -0.096599 |
| -0.007518 | ... | ... | 0.2 | 0 | 0.2 | 48000 | 182 | 0 | 182 | ... | ... | -0.098761 |
| -0.005414 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 192 | 0 | 192 | ... | ... | -0.100873 |
| -0.005459 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 202 | 0 | 202 | ... | ... | -0.102942 |
| -0.005501 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 212 | 0 | 212 | ... | ... | -0.104972 |
| -0.005541 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 222 | 0 | 222 | ... | ... | -0.106965 |
| -0.003103 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 232 | 0 | 232 | ... | ... | -0.108925 |
| -0.003122 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 242 | 0 | 242 | ... | ... | -0.110856 |
| -0.00314 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 252 | 0 | 252 | ... | ... | -0.112758 |
| -0.003158 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 262 | 0 | 262 | ... | ... | -0.114635 |
| -0.003174 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 272 | 0 | 272 | ... | ... | -0.116488 |
| -0.00319 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 282 | 0 | 282 | ... | ... | -0.11832 |
| -0.003206 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 292 | 0 | 292 | ... | ... | -0.12013 |
| -0.003221 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 302 | 0 | 302 | ... | ... | -0.121921 |
| -0.003236 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 312 | 0 | 312 | ... | ... | -0.123694 |
| -0.003249 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 322 | 0 | 322 | ... | ... | -0.12545 |
| -0.003263 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 332 | 0 | 332 | ... | ... | -0.127189 |
| -0.003276 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 342 | 0 | 342 | ... | ... | -0.128914 |
| -0.003289 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 352 | 0 | 352 | ... | ... | -0.130624 |
| -0.003301 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 362 | 0 | 362 | ... | ... | -0.13232 |
| -0.003313 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 372 | 0 | 372 | ... | ... | -0.134003 |
| -0.003325 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 382 | 0 | 382 | ... | ... | -0.135673 |
| -0.003336 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 392 | 0 | 392 | ... | ... | -0.137332 |
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.