Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.364945 | ... | ... | 138.9 | 0 | 138.9 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.030936 |
| -0.361494 | ... | ... | 133.9 | 0 | 133.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.030773 |
| -0.357912 | ... | ... | 128.9 | 0 | 128.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.030604 |
| -0.354196 | ... | ... | 123.9 | 0 | 123.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.030425 |
| -0.350342 | ... | ... | 118.9 | 0 | 118.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.030236 |
| -0.346342 | ... | ... | 113.9 | 0 | 113.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.03004 |
| -0.342188 | ... | ... | 108.9 | 0 | 108.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.029833 |
| -0.337871 | ... | ... | 103.9 | 0 | 103.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.029613 |
| -0.333378 | ... | ... | 98.9 | 0 | 98.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.029386 |
| -0.328696 | ... | ... | 93.9 | 0 | 93.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.029144 |
| -0.323808 | ... | ... | 88.9 | 0 | 88.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.028888 |
| -0.318694 | ... | ... | 83.9 | 0 | 83.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.028618 |
| -0.307692 | ... | ... | 73.9 | 0 | 73.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.028023 |
| -0.295434 | ... | ... | 63.9 | 0 | 63.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.027338 |
| -0.288723 | ... | ... | 58.9 | 0 | 58.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.026955 |
| -0.281538 | ... | ... | 53.9 | 0 | 53.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.02654 |
| -0.283518 | ... | ... | 49 | 0 | 49 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.026083 |
| -0.274792 | ... | ... | 44 | 0 | 44 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.025576 |
| -0.265216 | ... | ... | 39 | 0 | 39 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.025013 |
| -0.25458 | ... | ... | 34 | 0 | 34 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.024371 |
| -0.242574 | ... | ... | 29 | 0 | 29 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.023629 |
| -0.228732 | ... | ... | 24 | 0 | 24 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.022748 |
| -0.212275 | ... | ... | 19 | 0 | 19 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.021666 |
| -0.208565 | ... | ... | 18 | 0 | 18 | 26600 | 0.1 | 0 | 0.1 | ... | ... | -0.036938 |
| -0.211359 | ... | ... | 17 | 0 | 17 | 26700 | 0.1 | 0 | 0.1 | ... | ... | -0.036435 |
| -0.207139 | ... | ... | 16 | 0 | 16 | 26800 | 0.1 | 0 | 0.1 | ... | ... | -0.035901 |
| -0.208978 | ... | ... | 15.1 | 0 | 15.1 | 26900 | 0.2 | 0 | 0.2 | ... | ... | -0.048146 |
| -0.204133 | ... | ... | 14.1 | 0 | 14.1 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.047274 |
| -0.199 | ... | ... | 13.1 | 0 | 13.1 | 27100 | 0.2 | 0 | 0.2 | ... | ... | -0.057427 |
| -0.19924 | ... | ... | 12.1 | 0 | 12.1 | 27200 | 0.2 | 0 | 0.2 | ... | ... | -0.056127 |
| -0.198667 | ... | ... | 11.2 | 0 | 11.2 | 27300 | 0.3 | 0 | 0.3 | ... | ... | -0.064401 |
| -0.197203 | ... | ... | 10.2 | 0 | 10.2 | 27400 | 0.3 | 0 | 0.3 | ... | ... | -0.071297 |
| -0.194751 | ... | ... | 9.3 | 0 | 9.3 | 27500 | 0.4 | 0 | 0.4 | ... | ... | -0.076864 |
| -0.195808 | ... | ... | 8.4 | 0 | 8.4 | 27600 | 0.5 | 0 | 0.5 | ... | ... | -0.088014 |
| -0.19505 | ... | ... | 7.5 | 0 | 7.5 | 27700 | 0.6 | 0 | 0.6 | ... | ... | -0.096304 |
| -0.196301 | ... | ... | 6.6 | 0 | 6.6 | 27800 | 0.7 | 0 | 0.7 | ... | ... | -0.107043 |
| -0.198466 | ... | ... | 5.8 | 0 | 5.8 | 27900 | 1 | 0 | 1 | ... | ... | -0.12255 |
| -0.193494 | 5 | 5 | 5.1 | -0.2 | 5 | 28000 | 1.2 | 0 | 1.2 | ... | ... | -0.13156 |
| -0.204631 | ... | ... | 4.4 | 0 | 4.4 | 28100 | 1.5 | 0 | 1.5 | ... | ... | -0.137773 |
| -0.203414 | ... | ... | 3.8 | 0 | 3.8 | 28200 | 1.9 | 0 | 1.9 | ... | ... | -0.139999 |
| -0.202738 | ... | ... | 3.2 | 0 | 3.2 | 28300 | 2.6 | 0.3 | 2.3 | 2.6 | 2.6 | -0.159056 |
| -0.195897 | ... | ... | 2.7 | 0 | 2.7 | 28400 | 2.8 | 0 | 2.8 | ... | ... | -0.131698 |
| -0.189033 | ... | ... | 2.2 | 0 | 2.2 | 28500 | 3.3 | 0 | 3.3 | ... | ... | -0.119875 |
| -0.182763 | ... | ... | 1.9 | 0 | 1.9 | 28600 | 4 | 0 | 4 | ... | ... | -0.105548 |
| -0.17061 | ... | ... | 1.5 | 0 | 1.5 | 28700 | 4.6 | 0 | 4.6 | ... | ... | -0.080364 |
| -0.160933 | ... | ... | 1.3 | 0 | 1.3 | 28800 | 5.4 | 0 | 5.4 | ... | ... | -0.053395 |
| -0.146332 | ... | ... | 1 | 0 | 1 | 28900 | 6.1 | 0 | 6.1 | ... | ... | -0.002158 |
| -0.137509 | ... | ... | 0.9 | 0 | 0.9 | 29000 | 7 | 0 | 7 | ... | ... | 0.000754 |
| -0.125502 | ... | ... | 0.7 | 0 | 0.7 | 29100 | 7.8 | 0 | 7.8 | ... | ... | 0.00086 |
| -0.116958 | ... | ... | 0.6 | 0 | 0.6 | 29200 | 8.7 | 0 | 8.7 | ... | ... | 0.000967 |
| -0.10626 | ... | ... | 0.5 | 0 | 0.5 | 29300 | 9.6 | 0 | 9.6 | ... | ... | 0.001073 |
| -0.093262 | ... | ... | 0.4 | 0 | 0.4 | 29400 | 10.5 | 0 | 10.5 | ... | ... | 0.001179 |
| -0.086838 | ... | ... | 0.4 | 0 | 0.4 | 29500 | 11.5 | 0 | 11.5 | ... | ... | 0.001285 |
| -0.07936 | ... | ... | 0.3 | 0 | 0.3 | 29600 | 12.4 | 0 | 12.4 | ... | ... | 0.001391 |
| -0.080947 | ... | ... | 0.3 | 0 | 0.3 | 29700 | 13.4 | 0 | 13.4 | ... | ... | 0.001498 |
| -0.072061 | ... | ... | 0.3 | 0 | 0.3 | 29800 | 14.4 | 0 | 14.4 | ... | ... | 0.001604 |
| -0.062007 | ... | ... | 0.2 | 0 | 0.2 | 29900 | 15.3 | 0 | 15.3 | ... | ... | 0.00171 |
| -0.062939 | ... | ... | 0.2 | 0 | 0.2 | 30000 | 16.3 | 0 | 16.3 | ... | ... | 0.001816 |
| -0.063823 | ... | ... | 0.2 | 0 | 0.2 | 30100 | 17.3 | 0 | 17.3 | ... | ... | 0.001922 |
| -0.051934 | ... | ... | 0.2 | 0 | 0.2 | 30200 | 18.3 | 0 | 18.3 | ... | ... | 0.002029 |
| -0.052553 | ... | ... | 0.2 | 0 | 0.2 | 30300 | 19.3 | 0 | 19.3 | ... | ... | 0.002135 |
| -0.053145 | ... | ... | 0.2 | 0 | 0.2 | 30400 | 20.3 | 0 | 20.3 | ... | ... | 0.002241 |
| -0.053711 | ... | ... | 0.2 | 0 | 0.2 | 30500 | 21.2 | 0 | 21.2 | ... | ... | 0.002347 |
| -0.040915 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 26.2 | 0 | 26.2 | ... | ... | 0.002878 |
| -0.024261 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 31.2 | 0 | 31.2 | ... | ... | 0.003409 |
| -0.024917 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 36.2 | 0 | 36.2 | ... | ... | 0.00394 |
| -0.025493 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 41.2 | 0 | 41.2 | ... | ... | 0.004471 |
| -0.026011 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 46.2 | 0 | 46.2 | ... | ... | 0.005003 |
| -0.026473 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 51.1 | 0 | 51.1 | ... | ... | 0.005534 |
| -0.026898 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 56.1 | 0 | 56.1 | ... | ... | 0.006065 |
| -0.027287 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 61.1 | 0 | 61.1 | ... | ... | 0.006596 |
| -0.027648 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 66.1 | 0 | 66.1 | ... | ... | 0.007127 |
| -0.027981 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 71.1 | 0 | 71.1 | ... | ... | 0.007658 |
| -0.028298 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 76.1 | 0 | 76.1 | ... | ... | 0.008189 |
| -0.028591 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 81.1 | 0 | 81.1 | ... | ... | 0.00872 |
| -0.028869 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 86.1 | 0 | 86.1 | ... | ... | 0.009251 |
| -0.02938 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 96.1 | 0 | 96.1 | ... | ... | 0.010313 |
| -0.029842 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 106.1 | 0 | 106.1 | ... | ... | 0.011375 |
| -0.030264 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 116.1 | 0 | 116.1 | ... | ... | 0.012437 |
| -0.030652 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 126.1 | 0 | 126.1 | ... | ... | 0.013499 |
| -0.03101 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 136.1 | 0 | 136.1 | ... | ... | 0.014562 |
| -0.031343 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 146.1 | 0 | 146.1 | ... | ... | 0.015624 |
| -0.031656 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 156.1 | 0 | 156.1 | ... | ... | 0.016686 |
| -0.03195 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 166.1 | 0 | 166.1 | ... | ... | 0.017748 |
| -0.032221 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 176.1 | 0 | 176.1 | ... | ... | 0.01881 |
| -0.032485 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 186.1 | 0 | 186.1 | ... | ... | 0.019872 |
| -0.032733 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 196.1 | 0 | 196.1 | ... | ... | 0.020934 |
| -0.032966 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 206.1 | 0 | 206.1 | ... | ... | 0.021996 |
| -0.03319 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 216.1 | 0 | 216.1 | ... | ... | 0.023058 |
| -0.033403 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 226.1 | 0 | 226.1 | ... | ... | 0.024121 |
| -0.033605 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 236.1 | 0 | 236.1 | ... | ... | 0.025183 |
| -0.033801 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 246.1 | 0 | 246.1 | ... | ... | 0.026245 |
| -0.033992 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 256.1 | 0 | 256.1 | ... | ... | 0.027307 |
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.