Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.131887 | ... | ... | 145.4 | 0 | 145.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.010828 |
| -0.130215 | ... | ... | 140.4 | 0 | 140.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.010774 |
| -0.128505 | ... | ... | 135.4 | 0 | 135.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.010718 |
| -0.126757 | ... | ... | 130.4 | 0 | 130.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.01066 |
| -0.12497 | ... | ... | 125.4 | 0 | 125.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.010598 |
| -0.123143 | ... | ... | 120.4 | 0 | 120.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.010533 |
| -0.121276 | ... | ... | 115.4 | 0 | 115.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.010466 |
| -0.119366 | ... | ... | 110.4 | 0 | 110.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.010395 |
| -0.117411 | ... | ... | 105.4 | 0 | 105.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.010319 |
| -0.115408 | ... | ... | 100.4 | 0 | 100.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.010241 |
| -0.113355 | ... | ... | 95.4 | 0 | 95.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.010158 |
| -0.111246 | ... | ... | 90.4 | 0 | 90.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.010071 |
| -0.109077 | ... | ... | 85.4 | 0 | 85.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.009979 |
| -0.106843 | ... | ... | 80.4 | 0 | 80.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.009879 |
| -0.104534 | ... | ... | 75.4 | 0 | 75.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.009775 |
| -0.102142 | ... | ... | 70.4 | 0 | 70.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.009663 |
| -0.099656 | ... | ... | 65.4 | 0 | 65.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.009543 |
| -0.097063 | ... | ... | 60.4 | 0 | 60.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.009413 |
| -0.094342 | ... | ... | 55.4 | 0 | 55.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.009273 |
| -0.091473 | ... | ... | 50.4 | 0 | 50.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009117 |
| -0.088424 | ... | ... | 45.4 | 0 | 45.4 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.008948 |
| -0.088362 | ... | ... | 40.5 | 0 | 40.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.015353 |
| -0.084694 | ... | ... | 35.5 | 0 | 35.5 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.014942 |
| -0.08639 | ... | ... | 30.6 | 0 | 30.6 | 26000 | 0.2 | 0 | 0.2 | ... | ... | -0.024885 |
| -0.086775 | ... | ... | 25.7 | 0 | 25.7 | 26500 | 0.3 | 0 | 0.3 | ... | ... | -0.032423 |
| -0.094616 | ... | ... | 21 | 0 | 21 | 27000 | 0.6 | 0 | 0.6 | ... | ... | -0.047721 |
| -0.105219 | ... | ... | 16.5 | 0 | 16.5 | 27500 | 1.1 | 0 | 1.1 | ... | ... | -0.071293 |
| -0.121974 | ... | ... | 12.5 | 0 | 12.5 | 28000 | 2.1 | 0 | 2.1 | ... | ... | -0.095342 |
| -0.136361 | ... | ... | 9.1 | 0 | 9.1 | 28500 | 3.7 | 0 | 3.7 | ... | ... | -0.115459 |
| -0.14254 | ... | ... | 6.4 | 0 | 6.4 | 29000 | 6 | 0 | 6 | ... | ... | -0.123045 |
| -0.137258 | ... | ... | 4.3 | 0 | 4.3 | 29500 | 8.9 | 0 | 8.9 | ... | ... | -0.115091 |
| -0.12178 | 2.8 | 2.8 | 2.9 | -0.1 | 2.8 | 30000 | 12.5 | 0 | 12.5 | ... | ... | -0.094846 |
| -0.103962 | 1.9 | 1.9 | 2 | -0.1 | 1.9 | 30500 | 16.5 | 0 | 16.5 | ... | ... | -0.068275 |
| -0.089018 | ... | ... | 1.3 | 0 | 1.3 | 31000 | 20.9 | 0 | 20.9 | ... | ... | -0.036349 |
| -0.073291 | ... | ... | 0.9 | 0 | 0.9 | 31500 | 25.5 | 0 | 25.5 | ... | ... | -0.000722 |
| -0.060874 | ... | ... | 0.7 | 0 | 0.7 | 32000 | 30.2 | 0 | 30.2 | ... | ... | 0.003613 |
| -0.048209 | ... | ... | 0.5 | 0 | 0.5 | 32500 | 35 | 0 | 35 | ... | ... | 0.004205 |
| -0.041153 | ... | ... | 0.4 | 0 | 0.4 | 33000 | 39.9 | 0 | 39.9 | ... | ... | 0.004797 |
| -0.032608 | ... | ... | 0.3 | 0 | 0.3 | 33500 | 44.8 | 0 | 44.8 | ... | ... | 0.005389 |
| -0.028004 | ... | ... | 0.2 | 0 | 0.2 | 34000 | 49.7 | 0 | 49.7 | ... | ... | 0.005981 |
| -0.022725 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 54.7 | 0 | 54.7 | ... | ... | 0.006574 |
| -0.016669 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 59.7 | 0 | 59.7 | ... | ... | 0.007166 |
| -0.016919 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 64.6 | 0 | 64.6 | ... | ... | 0.007758 |
| -0.009689 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 69.6 | 0 | 69.6 | ... | ... | 0.00835 |
| -0.009802 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 74.6 | 0 | 74.6 | ... | ... | 0.008942 |
| -0.009906 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 79.6 | 0 | 79.6 | ... | ... | 0.009535 |
| -0.010004 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 84.6 | 0 | 84.6 | ... | ... | 0.010127 |
| -0.010097 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 89.6 | 0 | 89.6 | ... | ... | 0.010719 |
| -0.010185 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 94.6 | 0 | 94.6 | ... | ... | 0.011311 |
| -0.010269 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 99.6 | 0 | 99.6 | ... | ... | 0.011904 |
| -0.010349 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 104.6 | 0 | 104.6 | ... | ... | 0.012496 |
| -0.010424 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 109.6 | 0 | 109.6 | ... | ... | 0.013088 |
| -0.010497 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 114.6 | 0 | 114.6 | ... | ... | 0.01368 |
| -0.010568 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 119.6 | 0 | 119.6 | ... | ... | 0.014272 |
| -0.010634 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 124.6 | 0 | 124.6 | ... | ... | 0.014865 |
| -0.010698 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 129.6 | 0 | 129.6 | ... | ... | 0.015457 |
| -0.01076 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 134.6 | 0 | 134.6 | ... | ... | 0.016049 |
| -0.01082 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 139.6 | 0 | 139.6 | ... | ... | 0.016641 |
| -0.010878 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 144.6 | 0 | 144.6 | ... | ... | 0.017233 |
| -0.010933 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 149.6 | 0 | 149.6 | ... | ... | 0.017826 |
| -0.010987 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 154.6 | 0 | 154.6 | ... | ... | 0.018418 |
| -0.01104 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 159.6 | 0 | 159.6 | ... | ... | 0.01901 |
| -0.011091 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 164.6 | 0 | 164.6 | ... | ... | 0.019602 |
| -0.011139 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 169.6 | 0 | 169.6 | ... | ... | 0.020195 |
| -0.011186 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 174.6 | 0 | 174.6 | ... | ... | 0.020787 |
| -0.011233 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 179.6 | 0 | 179.6 | ... | ... | 0.021379 |
| -0.011278 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 184.6 | 0 | 184.6 | ... | ... | 0.021971 |
| -0.011323 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 189.6 | 0 | 189.6 | ... | ... | 0.022563 |
| -0.011366 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 194.6 | 0 | 194.6 | ... | ... | 0.023156 |
| -0.011407 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 199.6 | 0 | 199.6 | ... | ... | 0.023748 |
| -0.011448 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 204.6 | 0 | 204.6 | ... | ... | 0.02434 |
| -0.011487 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 209.6 | 0 | 209.6 | ... | ... | 0.024932 |
| -0.011526 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 214.6 | 0 | 214.6 | ... | ... | 0.025524 |
| -0.011564 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 219.6 | 0 | 219.6 | ... | ... | 0.026117 |
| -0.011601 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 224.6 | 0 | 224.6 | ... | ... | 0.026709 |
| -0.011637 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 229.6 | 0 | 229.6 | ... | ... | 0.027301 |
| -0.011706 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 239.6 | 0 | 239.6 | ... | ... | 0.028486 |
| -0.011774 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 249.6 | 0 | 249.6 | ... | ... | 0.02967 |
| -0.011839 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 259.6 | 0 | 259.6 | ... | ... | 0.030854 |
| -0.011901 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 269.6 | 0 | 269.6 | ... | ... | 0.032039 |
| -0.01196 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 279.6 | 0 | 279.6 | ... | ... | 0.033223 |
| -0.012017 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 289.6 | 0 | 289.6 | ... | ... | 0.034408 |
| -0.012073 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 299.6 | 0 | 299.6 | ... | ... | 0.035592 |
| -0.012127 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 309.6 | 0 | 309.6 | ... | ... | 0.036777 |
| -0.012178 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 319.6 | 0 | 319.6 | ... | ... | 0.037961 |
| -0.012229 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 329.6 | 0 | 329.6 | ... | ... | 0.038564 |
| -0.012278 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 339.6 | 0 | 339.6 | ... | ... | 0.032691 |
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.