Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.977642 | ... | ... | 142.8 | 0 | 142.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.248772 |
| -0.970307 | ... | ... | 137.8 | 0 | 137.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.247504 |
| -0.962719 | ... | ... | 132.8 | 0 | 132.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.246191 |
| -0.954852 | ... | ... | 127.8 | 0 | 127.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.244829 |
| -0.946671 | ... | ... | 122.8 | 0 | 122.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.24338 |
| -0.938198 | ... | ... | 117.8 | 0 | 117.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.241865 |
| -0.929392 | ... | ... | 112.8 | 0 | 112.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.24029 |
| -0.92022 | ... | ... | 107.8 | 0 | 107.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.238614 |
| -0.91069 | ... | ... | 102.8 | 0 | 102.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.236852 |
| -0.900742 | ... | ... | 97.8 | 0 | 97.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.235025 |
| -0.890355 | ... | ... | 92.8 | 0 | 92.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.233072 |
| -0.879486 | ... | ... | 87.8 | 0 | 87.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.231019 |
| -0.868059 | ... | ... | 82.8 | 0 | 82.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.228839 |
| -0.856056 | ... | ... | 77.8 | 0 | 77.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.226499 |
| -0.843365 | ... | ... | 72.8 | 0 | 72.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.224056 |
| -0.829934 | ... | ... | 67.8 | 0 | 67.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.221389 |
| -0.815609 | ... | ... | 62.8 | 0 | 62.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.218541 |
| -0.800307 | ... | ... | 57.8 | 0 | 57.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.215455 |
| -0.78382 | ... | ... | 52.8 | 0 | 52.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.2121 |
| -0.76594 | ... | ... | 47.8 | 0 | 47.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.208425 |
| -0.746373 | ... | ... | 42.8 | 0 | 42.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.20433 |
| -0.72473 | ... | ... | 37.8 | 0 | 37.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.199778 |
| -0.700441 | ... | ... | 32.8 | 0 | 32.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.19459 |
| -0.672681 | ... | ... | 27.8 | 0 | 27.8 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.188574 |
| -0.640156 | ... | ... | 22.8 | 0 | 22.8 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.181428 |
| -0.600647 | ... | ... | 17.8 | 0 | 17.8 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.172588 |
| -0.466642 | ... | ... | 12.7 | 0 | 12.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.160975 |
| -0.543617 | ... | ... | 7.8 | 0 | 7.8 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.243816 |
| -0.758939 | ... | ... | 3.3 | 0 | 3.3 | 28500 | 0.6 | 0 | 0.6 | ... | ... | -0.622707 |
| -0.886859 | ... | ... | 1 | 0 | 1 | 29000 | 3.3 | 0 | 3.3 | ... | ... | -0.758939 |
| -0.543358 | ... | ... | 0.3 | 0 | 0.3 | 29500 | 7.6 | 0 | 7.6 | ... | ... | -0.244574 |
| -0.275928 | ... | ... | 0.1 | 0 | 0.1 | 30000 | 12.4 | 0 | 12.4 | ... | ... | 0.001532 |
| -0.172589 | ... | ... | 0.1 | 0 | 0.1 | 30500 | 17.3 | 0 | 17.3 | ... | ... | 0.002145 |
| -0.181431 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 22.4 | 0 | 22.4 | ... | ... | 0.002758 |
| -0.188577 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 27.4 | 0 | 27.4 | ... | ... | 0.003371 |
| -0.194595 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 32.4 | 0 | 32.4 | ... | ... | 0.003984 |
| -0.19979 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 37.4 | 0 | 37.4 | ... | ... | 0.004597 |
| -0.204355 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 42.4 | 0 | 42.4 | ... | ... | 0.00521 |
| -0.208457 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 47.4 | 0 | 47.4 | ... | ... | 0.005823 |
| -0.212136 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 52.4 | 0 | 52.4 | ... | ... | 0.006436 |
| -0.215503 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 57.4 | 0 | 57.4 | ... | ... | 0.007049 |
| -0.218603 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 62.4 | 0 | 62.4 | ... | ... | 0.007662 |
| -0.221474 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 67.4 | 0 | 67.4 | ... | ... | 0.008275 |
| -0.224124 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 72.4 | 0 | 72.4 | ... | ... | 0.008888 |
| -0.226643 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 77.4 | 0 | 77.4 | ... | ... | 0.009501 |
| -0.228978 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 82.4 | 0 | 82.4 | ... | ... | 0.010113 |
| -0.231196 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 87.4 | 0 | 87.4 | ... | ... | 0.010726 |
| -0.233274 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 92.4 | 0 | 92.4 | ... | ... | 0.011339 |
| -0.235263 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 97.4 | 0 | 97.4 | ... | ... | 0.011952 |
| -0.237169 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 102.4 | 0 | 102.4 | ... | ... | 0.012565 |
| -0.238947 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 107.4 | 0 | 107.4 | ... | ... | 0.013178 |
| -0.240647 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 112.4 | 0 | 112.4 | ... | ... | 0.013791 |
| -0.242315 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 117.4 | 0 | 117.4 | ... | ... | 0.014404 |
| -0.24391 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 122.4 | 0 | 122.4 | ... | ... | 0.015017 |
| -0.245407 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 127.4 | 0 | 127.4 | ... | ... | 0.01563 |
| -0.246855 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 132.4 | 0 | 132.4 | ... | ... | 0.016243 |
| -0.24826 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 137.4 | 0 | 137.4 | ... | ... | 0.016856 |
| -0.249629 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 142.4 | 0 | 142.4 | ... | ... | 0.017469 |
| -0.250929 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 147.4 | 0 | 147.4 | ... | ... | 0.018082 |
| -0.252193 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 152.4 | 0 | 152.4 | ... | ... | 0.018695 |
| -0.253423 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 157.4 | 0 | 157.4 | ... | ... | 0.019308 |
| -0.254621 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 162.4 | 0 | 162.4 | ... | ... | 0.019921 |
| -0.255769 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 167.4 | 0 | 167.4 | ... | ... | 0.020533 |
| -0.256864 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 172.4 | 0 | 172.4 | ... | ... | 0.021146 |
| -0.257936 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 177.4 | 0 | 177.4 | ... | ... | 0.021759 |
| -0.259001 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 182.4 | 0 | 182.4 | ... | ... | 0.022372 |
| -0.260043 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 187.4 | 0 | 187.4 | ... | ... | 0.022985 |
| -0.261062 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 192.4 | 0 | 192.4 | ... | ... | 0.023598 |
| -0.262024 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 197.4 | 0 | 197.4 | ... | ... | 0.024211 |
| -0.262963 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 202.4 | 0 | 202.4 | ... | ... | 0.024824 |
| -0.263883 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 207.4 | 0 | 207.4 | ... | ... | 0.025437 |
| -0.264785 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 212.4 | 0 | 212.4 | ... | ... | 0.02605 |
| -0.26567 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 217.4 | 0 | 217.4 | ... | ... | 0.026663 |
| -0.266539 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 222.4 | 0 | 222.4 | ... | ... | 0.027276 |
| -0.267374 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 227.4 | 0 | 227.4 | ... | ... | 0.027889 |
| -0.268191 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 232.4 | 0 | 232.4 | ... | ... | 0.028502 |
| -0.269786 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 242.4 | 0 | 242.4 | ... | ... | 0.029728 |
| -0.27133 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 252.4 | 0 | 252.4 | ... | ... | 0.030953 |
| -0.27282 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 262.4 | 0 | 262.4 | ... | ... | 0.032179 |
| -0.27421 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 272.4 | 0 | 272.4 | ... | ... | 0.033405 |
| -0.275558 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 282.4 | 0 | 282.4 | ... | ... | 0.034631 |
| -0.27687 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 292.4 | 0 | 292.4 | ... | ... | 0.035857 |
| -0.278152 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 302.4 | 0 | 302.4 | ... | ... | 0.037083 |
| -0.279374 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 312.4 | 0 | 312.4 | ... | ... | 0.038309 |
| -0.280553 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 322.4 | 0 | 322.4 | ... | ... | 0.039535 |
| -0.281702 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 332.4 | 0 | 332.4 | ... | ... | 0.04076 |
| -0.282826 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 342.4 | 0 | 342.4 | ... | ... | 0.041986 |
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.