Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.190262 | ... | ... | 133.7 | 0 | 133.7 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.010681 |
| -0.188112 | ... | ... | 128.7 | 0 | 128.7 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.010622 |
| -0.185883 | ... | ... | 123.7 | 0 | 123.7 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.01056 |
| -0.183573 | ... | ... | 118.7 | 0 | 118.7 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.010494 |
| -0.181179 | ... | ... | 113.7 | 0 | 113.7 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.010426 |
| -0.178698 | ... | ... | 108.7 | 0 | 108.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.010353 |
| -0.176126 | ... | ... | 103.7 | 0 | 103.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.010277 |
| -0.173457 | ... | ... | 98.7 | 0 | 98.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.010198 |
| -0.170684 | ... | ... | 93.7 | 0 | 93.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.010113 |
| -0.1678 | ... | ... | 88.7 | 0 | 88.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.010023 |
| -0.164795 | ... | ... | 83.7 | 0 | 83.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.009928 |
| -0.161657 | ... | ... | 78.7 | 0 | 78.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.009826 |
| -0.15837 | ... | ... | 73.7 | 0 | 73.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.00972 |
| -0.154919 | ... | ... | 68.7 | 0 | 68.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.009603 |
| -0.15128 | ... | ... | 63.7 | 0 | 63.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.009479 |
| -0.147426 | ... | ... | 58.7 | 0 | 58.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.009343 |
| -0.143324 | ... | ... | 53.7 | 0 | 53.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.009196 |
| -0.138929 | ... | ... | 48.7 | 0 | 48.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.009035 |
| -0.134183 | ... | ... | 43.7 | 0 | 43.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.008855 |
| -0.129009 | ... | ... | 38.7 | 0 | 38.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008655 |
| -0.123299 | ... | ... | 33.7 | 0 | 33.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.008426 |
| -0.119237 | ... | ... | 28.8 | 0 | 28.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.014206 |
| -0.113918 | ... | ... | 23.8 | 0 | 23.8 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.018643 |
| -0.108828 | ... | ... | 18.9 | 0 | 18.9 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.025807 |
| -0.105802 | 14.2 | 14.2 | 14.2 | -0.1 | 14.2 | 26000 | 0.5 | 0 | 0.5 | ... | ... | -0.038823 |
| 0 | ... | ... | ... | ... | ... | 26100 | ... | ... | ... | ... | ... | 0 |
| -0.10759 | ... | ... | 12.4 | 0 | 12.4 | 26200 | 0.7 | 0 | 0.7 | ... | ... | -0.046519 |
| -0.10704 | ... | ... | 11.5 | 0 | 11.5 | 26300 | 0.9 | 0 | 0.9 | ... | ... | -0.051458 |
| -0.107452 | ... | ... | 10.7 | 0 | 10.7 | 26400 | 1 | 0 | 1 | ... | ... | -0.055392 |
| -0.108602 | ... | ... | 9.9 | 0 | 9.9 | 26500 | 1.2 | 0 | 1.2 | ... | ... | -0.058369 |
| -0.108991 | ... | ... | 9.1 | 0 | 9.1 | 26600 | 1.4 | 0 | 1.4 | ... | ... | -0.061973 |
| -0.108581 | ... | ... | 8.3 | 0 | 8.3 | 26700 | 1.6 | 0 | 1.6 | ... | ... | -0.065774 |
| -0.109683 | ... | ... | 7.6 | 0 | 7.6 | 26800 | 1.9 | 0 | 1.9 | ... | ... | -0.068108 |
| -0.109703 | ... | ... | 6.9 | 0 | 6.9 | 26900 | 2.2 | 0 | 2.2 | ... | ... | -0.070187 |
| -0.109706 | ... | ... | 6.2 | 0 | 6.2 | 27000 | 2.5 | 0 | 2.5 | ... | ... | -0.071732 |
| -0.109564 | ... | ... | 5.6 | 0 | 5.6 | 27100 | 2.9 | 0 | 2.9 | ... | ... | -0.072531 |
| -0.108107 | ... | ... | 5 | 0 | 5 | 27200 | 3.4 | 0 | 3.4 | ... | ... | -0.072439 |
| -0.107446 | ... | ... | 4.5 | 0 | 4.5 | 27300 | 4.5 | 0.7 | 3.8 | 4.5 | 4.5 | -0.0856 |
| -0.105387 | ... | ... | 4 | 0 | 4 | 27400 | 4.3 | 0 | 4.3 | ... | ... | -0.067049 |
| -0.084484 | 2.9 | 2.8 | 3.6 | -0.8 | 2.8 | 27500 | 4.9 | 0 | 4.9 | ... | ... | -0.06269 |
| -0.07962 | 2.3 | 2.3 | 3.2 | -0.9 | 2.3 | 27600 | 5.5 | 0 | 5.5 | ... | ... | -0.057216 |
| -0.097633 | ... | ... | 2.8 | 0 | 2.8 | 27700 | 6.1 | 0 | 6.1 | ... | ... | -0.049121 |
| -0.093546 | ... | ... | 2.5 | 0 | 2.5 | 27800 | 6.8 | 0 | 6.8 | ... | ... | -0.041455 |
| -0.089504 | ... | ... | 2.2 | 0 | 2.2 | 27900 | 7.5 | 0 | 7.5 | ... | ... | -0.030764 |
| -0.085733 | ... | ... | 1.9 | 0 | 1.9 | 28000 | 8.2 | 0 | 8.2 | ... | ... | -0.018378 |
| -0.082509 | ... | ... | 1.7 | 0 | 1.7 | 28100 | 9 | 0 | 9 | ... | ... | 0.001022 |
| -0.078378 | ... | ... | 1.5 | 0 | 1.5 | 28200 | 9.8 | 0 | 9.8 | ... | ... | 0.001135 |
| -0.063351 | 1.1 | 1.1 | 1.3 | -0.3 | 1.1 | 28300 | 10.6 | 0 | 10.6 | ... | ... | 0.001249 |
| -0.069296 | ... | ... | 1.2 | 0 | 1.2 | 28400 | 11.5 | 0 | 11.5 | ... | ... | 0.001362 |
| -0.064543 | ... | ... | 1 | 0 | 1 | 28500 | 12.3 | 0 | 12.3 | ... | ... | 0.001476 |
| -0.061387 | ... | ... | 0.9 | 0 | 0.9 | 28600 | 13.2 | 0 | 13.2 | ... | ... | 0.00159 |
| -0.057739 | ... | ... | 0.8 | 0 | 0.8 | 28700 | 14.1 | 0 | 14.1 | ... | ... | 0.001703 |
| -0.05625 | ... | ... | 0.8 | 0 | 0.8 | 28800 | 15 | 0 | 15 | ... | ... | 0.001817 |
| -0.051742 | ... | ... | 0.7 | 0 | 0.7 | 28900 | 16 | 0 | 16 | ... | ... | 0.00193 |
| -0.049676 | ... | ... | 0.6 | 0 | 0.6 | 29000 | 16.9 | 0 | 16.9 | ... | ... | 0.002044 |
| -0.047381 | ... | ... | 0.6 | 0 | 0.6 | 29100 | 17.9 | 0 | 17.9 | ... | ... | 0.002157 |
| -0.048062 | ... | ... | 0.6 | 0 | 0.6 | 29200 | 18.8 | 0 | 18.8 | ... | ... | 0.002271 |
| -0.045457 | ... | ... | 0.5 | 0 | 0.5 | 29300 | 19.8 | 0 | 19.8 | ... | ... | 0.002384 |
| -0.042619 | ... | ... | 0.5 | 0 | 0.5 | 29400 | 20.8 | 0 | 20.8 | ... | ... | 0.002498 |
| -0.043125 | ... | ... | 0.5 | 0 | 0.5 | 29500 | 21.7 | 0 | 21.7 | ... | ... | 0.002611 |
| -0.043612 | ... | ... | 0.5 | 0 | 0.5 | 29600 | 22.7 | 0 | 22.7 | ... | ... | 0.002725 |
| -0.040403 | ... | ... | 0.4 | 0 | 0.4 | 29700 | 23.7 | 0 | 23.7 | ... | ... | 0.002838 |
| -0.040812 | ... | ... | 0.4 | 0 | 0.4 | 29800 | 24.7 | 0 | 24.7 | ... | ... | 0.002952 |
| -0.037295 | ... | ... | 0.4 | 0 | 0.4 | 29900 | 25.6 | 0 | 25.6 | ... | ... | 0.003066 |
| -0.037634 | ... | ... | 0.4 | 0 | 0.4 | 30000 | 26.6 | 0 | 26.6 | ... | ... | 0.003179 |
| -0.037963 | ... | ... | 0.4 | 0 | 0.4 | 30100 | 27.6 | 0 | 27.6 | ... | ... | 0.003293 |
| -0.034072 | ... | ... | 0.3 | 0 | 0.3 | 30200 | 28.6 | 0 | 28.6 | ... | ... | 0.003406 |
| -0.034858 | ... | ... | 0.3 | 0 | 0.3 | 30500 | 31.6 | 0 | 31.6 | ... | ... | 0.003747 |
| -0.031319 | ... | ... | 0.3 | 0 | 0.3 | 31000 | 36.5 | 0 | 36.5 | ... | ... | 0.004314 |
| -0.027059 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 31500 | 41.5 | 0 | 41.5 | ... | ... | 0.004882 |
| -0.027704 | ... | ... | 0.2 | 0 | 0.2 | 32000 | 46.4 | 0 | 46.4 | ... | ... | 0.00545 |
| -0.022516 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 51.4 | 0 | 51.4 | ... | ... | 0.006018 |
| -0.022926 | ... | ... | 0.2 | 0 | 0.2 | 33000 | 56.4 | 0 | 56.4 | ... | ... | 0.006585 |
| -0.016796 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 61.4 | 0 | 61.4 | ... | ... | 0.007153 |
| -0.017035 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 66.3 | 0 | 66.3 | ... | ... | 0.007721 |
| -0.017258 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 71.3 | 0 | 71.3 | ... | ... | 0.008288 |
| -0.009854 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 76.3 | 0 | 76.3 | ... | ... | 0.008856 |
| -0.009955 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 81.3 | 0 | 81.3 | ... | ... | 0.009424 |
| -0.010051 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 86.3 | 0 | 86.3 | ... | ... | 0.009991 |
| -0.01014 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 91.3 | 0 | 91.3 | ... | ... | 0.010559 |
| -0.010227 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 96.3 | 0 | 96.3 | ... | ... | 0.011127 |
| -0.010309 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 101.3 | 0 | 101.3 | ... | ... | 0.011694 |
| -0.010386 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 106.3 | 0 | 106.3 | ... | ... | 0.012262 |
| -0.010459 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 111.3 | 0 | 111.3 | ... | ... | 0.01283 |
| -0.010532 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 116.3 | 0 | 116.3 | ... | ... | 0.013397 |
| -0.0106 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 121.3 | 0 | 121.3 | ... | ... | 0.013965 |
| -0.010665 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 126.3 | 0 | 126.3 | ... | ... | 0.014533 |
| -0.010728 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 131.3 | 0 | 131.3 | ... | ... | 0.015101 |
| -0.010789 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 136.3 | 0 | 136.3 | ... | ... | 0.015668 |
| -0.010847 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 141.3 | 0 | 141.3 | ... | ... | 0.016236 |
| -0.010904 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 146.3 | 0 | 146.3 | ... | ... | 0.016804 |
| -0.010959 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 151.3 | 0 | 151.3 | ... | ... | 0.017371 |
| -0.011012 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 156.3 | 0 | 156.3 | ... | ... | 0.017939 |
| -0.011064 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 161.3 | 0 | 161.3 | ... | ... | 0.018507 |
| -0.011113 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 166.3 | 0 | 166.3 | ... | ... | 0.019074 |
| -0.011161 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 171.3 | 0 | 171.3 | ... | ... | 0.019642 |
| -0.011207 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 176.3 | 0 | 176.3 | ... | ... | 0.02021 |
| -0.011298 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 186.3 | 0 | 186.3 | ... | ... | 0.021345 |
| -0.011384 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 196.3 | 0 | 196.3 | ... | ... | 0.022481 |
| -0.011464 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 206.3 | 0 | 206.3 | ... | ... | 0.023616 |
| -0.011542 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 216.3 | 0 | 216.3 | ... | ... | 0.024751 |
| -0.011615 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 226.3 | 0 | 226.3 | ... | ... | 0.025887 |
| -0.011685 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 236.3 | 0 | 236.3 | ... | ... | 0.027022 |
| -0.011753 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 246.3 | 0 | 246.3 | ... | ... | 0.028157 |
| -0.011819 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 256.3 | 0 | 256.3 | ... | ... | 0.029293 |
| -0.011881 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 266.3 | 0 | 266.3 | ... | ... | 0.030428 |
| -0.011941 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 276.3 | 0 | 276.3 | ... | ... | 0.031564 |
| -0.011998 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 286.3 | 0 | 286.3 | ... | ... | 0.032699 |
| -0.012055 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 296.3 | 0 | 296.3 | ... | ... | 0.033834 |
| -0.012108 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 306.3 | 0 | 306.3 | ... | ... | 0.03497 |
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.