Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.197553 | ... | ... | 135.8 | 0 | 135.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.010257 |
| -0.195385 | ... | ... | 130.8 | 0 | 130.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.010202 |
| -0.193134 | ... | ... | 125.8 | 0 | 125.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.010144 |
| -0.190798 | ... | ... | 120.8 | 0 | 120.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.010081 |
| -0.188375 | ... | ... | 115.8 | 0 | 115.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.010017 |
| -0.185862 | ... | ... | 110.8 | 0 | 110.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.009949 |
| -0.183254 | ... | ... | 105.8 | 0 | 105.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.009877 |
| -0.180547 | ... | ... | 100.8 | 0 | 100.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.009802 |
| -0.177733 | ... | ... | 95.8 | 0 | 95.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.009723 |
| -0.174804 | ... | ... | 90.8 | 0 | 90.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.009639 |
| -0.171752 | ... | ... | 85.8 | 0 | 85.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00955 |
| -0.168564 | ... | ... | 80.8 | 0 | 80.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.009454 |
| -0.165227 | ... | ... | 75.8 | 0 | 75.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.009354 |
| -0.161722 | ... | ... | 70.8 | 0 | 70.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.009246 |
| -0.158029 | ... | ... | 65.8 | 0 | 65.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.009129 |
| -0.154123 | ... | ... | 60.8 | 0 | 60.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.009004 |
| -0.14997 | ... | ... | 55.8 | 0 | 55.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.008868 |
| -0.14553 | ... | ... | 50.8 | 0 | 50.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.008718 |
| -0.140747 | ... | ... | 45.8 | 0 | 45.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.008554 |
| -0.135551 | ... | ... | 40.8 | 0 | 40.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.00837 |
| -0.129844 | ... | ... | 35.8 | 0 | 35.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.008162 |
| -0.125695 | ... | ... | 30.9 | 0 | 30.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.013808 |
| -0.120403 | ... | ... | 25.9 | 0 | 25.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.013267 |
| -0.115455 | ... | ... | 21 | 0 | 21 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.021474 |
| -0.111239 | ... | ... | 16.2 | 0 | 16.2 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.033078 |
| -0.110477 | ... | ... | 14.4 | 0 | 14.4 | 26200 | 0.6 | 0 | 0.6 | ... | ... | -0.039696 |
| -0.110406 | ... | ... | 13.5 | 0 | 13.5 | 26300 | 0.7 | 0 | 0.7 | ... | ... | -0.043469 |
| -0.109968 | ... | ... | 12.6 | 0 | 12.6 | 26400 | 0.8 | 0 | 0.8 | ... | ... | -0.046608 |
| -0.110503 | ... | ... | 11.7 | 0 | 11.7 | 26500 | 1.2 | 0.3 | 0.9 | 1.2 | 1.2 | -0.062169 |
| -0.110508 | ... | ... | 10.9 | 0 | 10.9 | 26600 | 1.1 | 0 | 1.1 | ... | ... | -0.05465 |
| -0.109952 | ... | ... | 10 | 0 | 10 | 26700 | 1.3 | 0 | 1.3 | ... | ... | -0.058919 |
| -0.110002 | ... | ... | 9.2 | 0 | 9.2 | 26800 | 2 | 0.5 | 1.5 | 2 | 2 | -0.076048 |
| -0.110471 | ... | ... | 8.5 | 0 | 8.5 | 26900 | 1.7 | 0 | 1.7 | ... | ... | -0.065325 |
| -0.111181 | ... | ... | 7.8 | 0 | 7.8 | 27000 | 2.5 | 0.6 | 2 | 2.8 | 2.3 | -0.080516 |
| -0.110903 | ... | ... | 7.1 | 0 | 7.1 | 27100 | 2.3 | 0 | 2.3 | ... | ... | -0.068974 |
| -0.110648 | ... | ... | 6.4 | 0 | 6.4 | 27200 | 3 | 0.4 | 2.6 | 3.1 | 2.9 | -0.077759 |
| -0.110302 | ... | ... | 5.8 | 0 | 5.8 | 27300 | 4 | 1 | 3 | 4 | 4 | -0.090571 |
| -0.108754 | ... | ... | 5.2 | 0 | 5.2 | 27400 | 4.7 | 1.3 | 3.4 | 4.7 | 4.7 | -0.095286 |
| -0.090275 | 3.9 | 3.5 | 4.7 | -0.9 | 3.9 | 27500 | 4.5 | 0.6 | 3.9 | 4.5 | 4.5 | -0.080789 |
| -0.08032 | 3 | 3 | 4.2 | -1.2 | 3 | 27600 | 4.4 | 0 | 4.4 | ... | ... | -0.064915 |
| -0.103786 | ... | ... | 3.8 | 0 | 3.8 | 27700 | 5 | 0 | 5 | ... | ... | -0.060595 |
| -0.101373 | ... | ... | 3.4 | 0 | 3.4 | 27800 | 5.6 | 0 | 5.6 | ... | ... | -0.055227 |
| -0.098882 | ... | ... | 3 | 0 | 3 | 27900 | 6.2 | 0 | 6.2 | ... | ... | -0.048885 |
| -0.078191 | 2 | 1.9 | 2.7 | -0.7 | 2 | 28000 | 7.7 | 0.8 | 6.9 | 8.6 | 7.7 | -0.065395 |
| -0.091603 | ... | ... | 2.4 | 0 | 2.4 | 28100 | 7.6 | 0 | 7.6 | ... | ... | -0.029614 |
| -0.088317 | ... | ... | 2.1 | 0 | 2.1 | 28200 | 8.3 | 0 | 8.3 | ... | ... | -0.017696 |
| -0.085579 | ... | ... | 1.9 | 0 | 1.9 | 28300 | 9.1 | 0 | 9.1 | ... | ... | 0.001032 |
| -0.082032 | ... | ... | 1.7 | 0 | 1.7 | 28400 | 9.9 | 0 | 9.9 | ... | ... | 0.001145 |
| -0.064788 | 1.2 | 1.2 | 1.5 | -0.4 | 1.2 | 28500 | 10.7 | 0 | 10.7 | ... | ... | 0.001259 |
| -0.074287 | ... | ... | 1.4 | 0 | 1.4 | 28600 | 11.5 | 0 | 11.5 | ... | ... | 0.001372 |
| -0.070277 | ... | ... | 1.2 | 0 | 1.2 | 28700 | 12.4 | 0 | 12.4 | ... | ... | 0.001485 |
| -0.067733 | ... | ... | 1.1 | 0 | 1.1 | 28800 | 13.3 | 0 | 13.3 | ... | ... | 0.001599 |
| -0.064766 | ... | ... | 1 | 0 | 1 | 28900 | 14.2 | 0 | 14.2 | ... | ... | 0.001712 |
| -0.043333 | 0.6 | 0.6 | 0.9 | -0.4 | 0.6 | 29000 | 16.4 | 1.4 | 15.1 | 16.4 | 16.4 | -0.029028 |
| -0.057527 | ... | ... | 0.8 | 0 | 0.8 | 29100 | 16 | 0 | 16 | ... | ... | 0.001939 |
| -0.055888 | ... | ... | 0.8 | 0 | 0.8 | 29200 | 16.9 | 0 | 16.9 | ... | ... | 0.002052 |
| -0.054049 | ... | ... | 0.7 | 0 | 0.7 | 29300 | 17.9 | 0 | 17.9 | ... | ... | 0.002166 |
| -0.052012 | ... | ... | 0.7 | 0 | 0.7 | 29400 | 18.8 | 0 | 18.8 | ... | ... | 0.002279 |
| -0.043615 | 0.5 | 0.5 | 0.6 | -0.1 | 0.5 | 29500 | 22.8 | 3 | 19.8 | 22.8 | 21.6 | -0.101531 |
| -0.037496 | 0.4 | 0.4 | 0.6 | -0.2 | 0.4 | 29600 | 20.7 | 0 | 20.7 | ... | ... | 0.002506 |
| -0.044695 | ... | ... | 0.5 | 0 | 0.5 | 29700 | 21.7 | 0 | 21.7 | ... | ... | 0.002619 |
| -0.041838 | ... | ... | 0.5 | 0 | 0.5 | 29800 | 22.6 | 0 | 22.6 | ... | ... | 0.002733 |
| -0.042286 | ... | ... | 0.5 | 0 | 0.5 | 29900 | 23.6 | 0 | 23.6 | ... | ... | 0.002846 |
| -0.031562 | 0.4 | 0.3 | 0.4 | -0.1 | 0.3 | 30000 | 24.6 | 0 | 24.6 | ... | ... | 0.002959 |
| -0.039524 | ... | ... | 0.4 | 0 | 0.4 | 30100 | 25.6 | 0 | 25.6 | ... | ... | 0.003073 |
| -0.036096 | ... | ... | 0.4 | 0 | 0.4 | 30200 | 26.5 | 0 | 26.5 | ... | ... | 0.003186 |
| -0.032934 | ... | ... | 0.3 | 0 | 0.3 | 30500 | 29.5 | 0 | 29.5 | ... | ... | 0.003526 |
| -0.029663 | ... | ... | 0.3 | 0 | 0.3 | 31000 | 34.4 | 0 | 34.4 | ... | ... | 0.004093 |
| -0.025677 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 31500 | 39.4 | 0 | 39.4 | ... | ... | 0.00466 |
| -0.020973 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 32000 | 44.3 | 0 | 44.3 | ... | ... | 0.005227 |
| -0.021419 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 49.3 | 0 | 49.3 | ... | ... | 0.005794 |
| -0.01575 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 54.3 | 0 | 54.3 | ... | ... | 0.006361 |
| -0.016003 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 59.3 | 0 | 59.3 | ... | ... | 0.006928 |
| -0.01624 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 64.2 | 0 | 64.2 | ... | ... | 0.007495 |
| -0.009298 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 69.2 | 0 | 69.2 | ... | ... | 0.008062 |
| -0.009405 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 74.2 | 0 | 74.2 | ... | ... | 0.008629 |
| -0.009504 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 79.2 | 0 | 79.2 | ... | ... | 0.009196 |
| -0.009598 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 84.2 | 0 | 84.2 | ... | ... | 0.009763 |
| -0.009685 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 89.2 | 0 | 89.2 | ... | ... | 0.01033 |
| -0.009769 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 94.2 | 0 | 94.2 | ... | ... | 0.010897 |
| -0.00985 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 99.2 | 0 | 99.2 | ... | ... | 0.011464 |
| -0.009925 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 104.2 | 0 | 104.2 | ... | ... | 0.012031 |
| -0.009997 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 109.2 | 0 | 109.2 | ... | ... | 0.012597 |
| -0.010066 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 114.2 | 0 | 114.2 | ... | ... | 0.013164 |
| -0.010134 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 119.2 | 0 | 119.2 | ... | ... | 0.013731 |
| -0.010197 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 124.2 | 0 | 124.2 | ... | ... | 0.014298 |
| -0.010258 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 129.2 | 0 | 129.2 | ... | ... | 0.014865 |
| -0.010317 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 134.2 | 0 | 134.2 | ... | ... | 0.015432 |
| -0.010374 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 139.2 | 0 | 139.2 | ... | ... | 0.015999 |
| -0.010429 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 144.2 | 0 | 144.2 | ... | ... | 0.016566 |
| -0.010482 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 149.2 | 0 | 149.2 | ... | ... | 0.017133 |
| -0.010534 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 154.2 | 0 | 154.2 | ... | ... | 0.0177 |
| -0.010584 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 159.2 | 0 | 159.2 | ... | ... | 0.018267 |
| -0.010632 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 164.2 | 0 | 164.2 | ... | ... | 0.018834 |
| -0.010678 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 169.2 | 0 | 169.2 | ... | ... | 0.019401 |
| -0.010723 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 174.2 | 0 | 174.2 | ... | ... | 0.019968 |
| -0.010811 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 184.2 | 0 | 184.2 | ... | ... | 0.021102 |
| -0.010894 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 194.2 | 0 | 194.2 | ... | ... | 0.022236 |
| -0.010972 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 204.2 | 0 | 204.2 | ... | ... | 0.023369 |
| -0.011047 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 214.2 | 0 | 214.2 | ... | ... | 0.024503 |
| -0.011119 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 224.2 | 0 | 224.2 | ... | ... | 0.025637 |
| -0.011186 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 234.2 | 0 | 234.2 | ... | ... | 0.026771 |
| -0.011251 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 244.2 | 0 | 244.2 | ... | ... | 0.027905 |
| -0.011315 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 254.2 | 0 | 254.2 | ... | ... | 0.029039 |
| -0.011375 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 264.2 | 0 | 264.2 | ... | ... | 0.030173 |
| -0.011432 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 274.2 | 0 | 274.2 | ... | ... | 0.031307 |
| -0.011488 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 284.2 | 0 | 284.2 | ... | ... | 0.032441 |
| -0.011542 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 294.2 | 0 | 294.2 | ... | ... | 0.033574 |
| -0.011594 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 304.2 | 0 | 304.2 | ... | ... | 0.034708 |
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.