Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.041419 | ... | ... | 130.7 | 0 | 130.7 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.015335 |
| -0.039875 | ... | ... | 125.7 | 0 | 125.7 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.01525 |
| -0.038324 | ... | ... | 120.7 | 0 | 120.7 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.015159 |
| -0.036768 | ... | ... | 115.7 | 0 | 115.7 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.015064 |
| -0.035206 | ... | ... | 110.7 | 0 | 110.7 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.014964 |
| -0.03364 | ... | ... | 105.7 | 0 | 105.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.014858 |
| -0.03207 | ... | ... | 100.7 | 0 | 100.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.014748 |
| -0.030495 | ... | ... | 95.7 | 0 | 95.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.014632 |
| -0.028917 | ... | ... | 90.7 | 0 | 90.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.014508 |
| -0.027336 | ... | ... | 85.7 | 0 | 85.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.014377 |
| -0.025753 | ... | ... | 80.7 | 0 | 80.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.014238 |
| -0.024167 | ... | ... | 75.7 | 0 | 75.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.01409 |
| -0.022579 | ... | ... | 70.7 | 0 | 70.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.013933 |
| -0.020989 | ... | ... | 65.7 | 0 | 65.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.013763 |
| -0.019397 | ... | ... | 60.7 | 0 | 60.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.01358 |
| -0.017804 | ... | ... | 55.7 | 0 | 55.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.013382 |
| -0.01621 | ... | ... | 50.7 | 0 | 50.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.013165 |
| -0.014614 | ... | ... | 45.7 | 0 | 45.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.012928 |
| -0.013017 | ... | ... | 40.7 | 0 | 40.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.012663 |
| -0.01142 | ... | ... | 35.7 | 0 | 35.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.012364 |
| -0.009821 | ... | ... | 30.7 | 0 | 30.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.012024 |
| -0.01688 | ... | ... | 25.8 | 0 | 25.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.020219 |
| -0.022457 | ... | ... | 20.8 | 0 | 20.8 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.026439 |
| -0.037644 | ... | ... | 16 | 0 | 16 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.041615 |
| 0 | ... | ... | ... | ... | ... | 25800 | ... | ... | ... | ... | ... | 0 |
| -0.059573 | ... | ... | 12.3 | 0 | 12.3 | 25900 | 0.6 | 0 | 0.6 | ... | ... | -0.059291 |
| -0.065023 | ... | ... | 11.4 | 0 | 11.4 | 26000 | 0.7 | 0 | 0.7 | ... | ... | -0.06489 |
| -0.069555 | ... | ... | 10.5 | 0 | 10.5 | 26100 | 0.8 | 0 | 0.8 | ... | ... | -0.072693 |
| -0.076089 | ... | ... | 9.6 | 0 | 9.6 | 26200 | 1 | 0 | 1 | ... | ... | -0.079032 |
| -0.083851 | ... | ... | 8.8 | 0 | 8.8 | 26300 | 1.1 | 0 | 1.1 | ... | ... | -0.084003 |
| -0.089823 | ... | ... | 8 | 0 | 8 | 26400 | 1.3 | 0 | 1.3 | ... | ... | -0.090015 |
| -0.096234 | ... | ... | 7.3 | 0 | 7.3 | 26500 | 1.6 | 0 | 1.6 | ... | ... | -0.096444 |
| -0.102568 | ... | ... | 6.6 | 0 | 6.6 | 26600 | 1.9 | 0 | 1.9 | ... | ... | -0.102774 |
| -0.106624 | ... | ... | 5.9 | 0 | 5.9 | 26700 | 1.8 | -0.4 | 2.2 | 1.8 | 1.8 | -0.093987 |
| -0.111827 | ... | ... | 5.3 | 0 | 5.3 | 26800 | 2.6 | 0 | 2.6 | ... | ... | -0.111972 |
| -0.114439 | ... | ... | 4.7 | 0 | 4.7 | 26900 | 3 | 0 | 3 | ... | ... | -0.114535 |
| -0.117636 | ... | ... | 4.2 | 0 | 4.2 | 27000 | 3.5 | 0 | 3.5 | ... | ... | -0.117676 |
| -0.118187 | ... | ... | 3.7 | 0 | 3.7 | 27100 | 4 | 0 | 4 | ... | ... | -0.11817 |
| -0.119286 | ... | ... | 3.3 | 0 | 3.3 | 27200 | 4.6 | 0 | 4.6 | ... | ... | -0.119211 |
| -0.117913 | ... | ... | 2.9 | 0 | 2.9 | 27300 | 5.2 | 0 | 5.2 | ... | ... | -0.117787 |
| -0.115806 | ... | ... | 2.5 | 0 | 2.5 | 27400 | 5.8 | 0 | 5.8 | ... | ... | -0.115636 |
| -0.124171 | 2.5 | 2.5 | 2.2 | 0.3 | 2.5 | 27500 | 6.5 | 0 | 6.5 | ... | ... | -0.113029 |
| -0.10856 | ... | ... | 1.9 | 0 | 1.9 | 27600 | 7.2 | 0 | 7.2 | ... | ... | -0.108337 |
| -0.106031 | ... | ... | 1.7 | 0 | 1.7 | 27700 | 8 | 0 | 8 | ... | ... | -0.103655 |
| -0.115493 | 1.8 | 1.8 | 1.5 | 0.3 | 1.8 | 27800 | 8.8 | 0 | 8.8 | ... | ... | -0.099437 |
| -0.096393 | ... | ... | 1.3 | 0 | 1.3 | 27900 | 9.6 | 0 | 9.6 | ... | ... | -0.096205 |
| -0.105131 | 1.4 | 1.4 | 1.2 | 0.3 | 1.4 | 28000 | 10.5 | 0 | 10.5 | ... | ... | -0.09182 |
| -0.089268 | ... | ... | 1.1 | 0 | 1.1 | 28100 | 11.3 | 0 | 11.3 | ... | ... | -0.08627 |
| -0.082671 | ... | ... | 0.9 | 0 | 0.9 | 28200 | 12.2 | 0 | 12.2 | ... | ... | -0.082684 |
| -0.081578 | ... | ... | 0.9 | 0 | 0.9 | 28300 | 13.1 | 0 | 13.1 | ... | ... | -0.078336 |
| -0.076574 | ... | ... | 0.8 | 0 | 0.8 | 28400 | 14.1 | 0 | 14.1 | ... | ... | -0.076784 |
| -0.074558 | ... | ... | 0.7 | 0 | 0.7 | 28500 | 15 | 0 | 15 | ... | ... | -0.071135 |
| -0.072184 | ... | ... | 0.7 | 0 | 0.7 | 28600 | 15.9 | 0 | 15.9 | ... | ... | -0.068704 |
| -0.069457 | ... | ... | 0.6 | 0 | 0.6 | 28700 | 16.9 | 0 | 16.9 | ... | ... | -0.065932 |
| -0.066383 | ... | ... | 0.6 | 0 | 0.6 | 28800 | 17.9 | 0 | 17.9 | ... | ... | -0.067135 |
| -0.06296 | ... | ... | 0.5 | 0 | 0.5 | 28900 | 18.8 | 0 | 18.8 | ... | ... | -0.063899 |
| -0.06389 | ... | ... | 0.5 | 0 | 0.5 | 29000 | 19.8 | 0 | 19.8 | ... | ... | -0.060336 |
| -0.059993 | ... | ... | 0.5 | 0 | 0.5 | 29100 | 20.8 | 0 | 20.8 | ... | ... | -0.061265 |
| -0.060772 | ... | ... | 0.5 | 0 | 0.5 | 29200 | 21.7 | 0 | 21.7 | ... | ... | -0.057267 |
| -0.06152 | ... | ... | 0.5 | 0 | 0.5 | 29300 | 22.7 | 0 | 22.7 | ... | ... | -0.058072 |
| -0.057061 | ... | ... | 0.4 | 0 | 0.4 | 29400 | 23.7 | 0 | 23.7 | ... | ... | -0.058853 |
| -0.057685 | ... | ... | 0.4 | 0 | 0.4 | 29500 | 24.7 | 0 | 24.7 | ... | ... | -0.054348 |
| -0.058288 | ... | ... | 0.4 | 0 | 0.4 | 29600 | 25.7 | 0 | 25.7 | ... | ... | -0.05503 |
| -0.053286 | ... | ... | 0.4 | 0 | 0.4 | 29700 | 26.6 | 0 | 26.6 | ... | ... | -0.050107 |
| -0.053786 | ... | ... | 0.4 | 0 | 0.4 | 29800 | 27.6 | 0 | 27.6 | ... | ... | -0.050703 |
| -0.054269 | ... | ... | 0.4 | 0 | 0.4 | 29900 | 28.6 | 0 | 28.6 | ... | ... | -0.051288 |
| -0.048723 | ... | ... | 0.3 | 0 | 0.3 | 30000 | 29.6 | 0 | 29.6 | ... | ... | -0.045871 |
| -0.049119 | ... | ... | 0.3 | 0 | 0.3 | 30100 | 30.6 | 0 | 30.6 | ... | ... | -0.046386 |
| -0.049503 | ... | ... | 0.3 | 0 | 0.3 | 30200 | 31.6 | 0 | 31.6 | ... | ... | -0.046893 |
| -0.043997 | ... | ... | 0.3 | 0 | 0.3 | 30500 | 34.5 | 0 | 34.5 | ... | ... | -0.041865 |
| -0.038159 | ... | ... | 0.2 | 0 | 0.2 | 31000 | 39.5 | 0 | 39.5 | ... | ... | -0.036982 |
| -0.031216 | ... | ... | 0.2 | 0 | 0.2 | 31500 | 44.4 | 0 | 44.4 | ... | ... | -0.031281 |
| -0.031908 | ... | ... | 0.2 | 0 | 0.2 | 32000 | 49.4 | 0 | 49.4 | ... | ... | -0.03302 |
| -0.023488 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 32500 | 54.4 | 0 | 54.4 | ... | ... | -0.026397 |
| -0.02388 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 59.4 | 0 | 59.4 | ... | ... | -0.028025 |
| -0.01372 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 64.3 | 0 | 64.3 | ... | ... | -0.020557 |
| -0.013893 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 34000 | 69.3 | 0 | 69.3 | ... | ... | -0.022151 |
| -0.014055 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 74.3 | 0 | 74.3 | ... | ... | -0.023746 |
| -0.014208 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 79.3 | 0 | 79.3 | ... | ... | -0.02534 |
| -0.014351 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 84.3 | 0 | 84.3 | ... | ... | -0.026933 |
| -0.014486 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 89.3 | 0 | 89.3 | ... | ... | -0.028525 |
| -0.014614 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 94.3 | 0 | 94.3 | ... | ... | -0.030117 |
| -0.014736 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 99.3 | 0 | 99.3 | ... | ... | -0.031708 |
| -0.014853 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 104.3 | 0 | 104.3 | ... | ... | -0.033298 |
| -0.014961 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 109.3 | 0 | 109.3 | ... | ... | -0.034887 |
| -0.015067 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 114.3 | 0 | 114.3 | ... | ... | -0.036476 |
| -0.01517 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 119.3 | 0 | 119.3 | ... | ... | -0.038064 |
| -0.015266 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 124.3 | 0 | 124.3 | ... | ... | -0.039651 |
| -0.015359 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 129.3 | 0 | 129.3 | ... | ... | -0.041237 |
| -0.015449 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 134.3 | 0 | 134.3 | ... | ... | -0.042822 |
| -0.015536 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 139.3 | 0 | 139.3 | ... | ... | -0.044406 |
| -0.015618 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 144.3 | 0 | 144.3 | ... | ... | -0.04599 |
| -0.015699 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 149.3 | 0 | 149.3 | ... | ... | -0.047572 |
| -0.015777 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 154.3 | 0 | 154.3 | ... | ... | -0.049154 |
| -0.015853 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 159.3 | 0 | 159.3 | ... | ... | -0.050735 |
| -0.015927 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 164.3 | 0 | 164.3 | ... | ... | -0.052314 |
| -0.015997 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 169.3 | 0 | 169.3 | ... | ... | -0.053893 |
| -0.016065 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 174.3 | 0 | 174.3 | ... | ... | -0.05547 |
| -0.016132 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 179.3 | 0 | 179.3 | ... | ... | -0.057047 |
| -0.016262 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 189.3 | 0 | 189.3 | ... | ... | -0.060198 |
| -0.016383 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 199.3 | 0 | 199.3 | ... | ... | -0.063344 |
| -0.016499 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 209.3 | 0 | 209.3 | ... | ... | -0.066487 |
| -0.01661 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 219.3 | 0 | 219.3 | ... | ... | -0.069626 |
| -0.016714 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 229.3 | 0 | 229.3 | ... | ... | -0.07276 |
| -0.016814 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 239.3 | 0 | 239.3 | ... | ... | -0.075891 |
| -0.016912 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 249.3 | 0 | 249.3 | ... | ... | -0.079018 |
| -0.017006 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 259.3 | 0 | 259.3 | ... | ... | -0.082141 |
| -0.017094 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 269.3 | 0 | 269.3 | ... | ... | -0.085261 |
| -0.017179 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 279.3 | 0 | 279.3 | ... | ... | -0.088376 |
| -0.017262 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 289.3 | 0 | 289.3 | ... | ... | -0.091486 |
| -0.017343 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 299.3 | 0 | 299.3 | ... | ... | -0.094592 |
| -0.017418 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 309.3 | 0 | 309.3 | ... | ... | -0.097693 |
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.