Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.01527 | ... | ... | 152.6 | 0 | 152.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.062874 |
| 0.014773 | ... | ... | 147.6 | 0 | 147.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.062588 |
| 0.014276 | ... | ... | 142.6 | 0 | 142.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.062288 |
| 0.013779 | ... | ... | 137.6 | 0 | 137.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.06197 |
| 0.013282 | ... | ... | 132.6 | 0 | 132.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.061641 |
| 0.012784 | ... | ... | 127.6 | 0 | 127.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.061302 |
| 0.012287 | ... | ... | 122.6 | 0 | 122.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.06094 |
| 0.01179 | ... | ... | 117.6 | 0 | 117.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.060563 |
| 0.011293 | ... | ... | 112.6 | 0 | 112.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.060173 |
| 0.010796 | ... | ... | 107.6 | 0 | 107.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.059756 |
| 0.010299 | ... | ... | 102.6 | 0 | 102.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.059319 |
| 0.009802 | ... | ... | 97.6 | 0 | 97.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.058864 |
| 0.008808 | ... | ... | 87.6 | 0 | 87.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.057873 |
| 0.007814 | ... | ... | 77.6 | 0 | 77.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.056756 |
| 0.007317 | ... | ... | 72.6 | 0 | 72.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.056152 |
| 0.00682 | ... | ... | 67.7 | 0 | 67.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.055496 |
| 0.006323 | ... | ... | 62.7 | 0 | 62.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.054796 |
| 0.005826 | ... | ... | 57.7 | 0 | 57.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.054035 |
| 0.005329 | ... | ... | 52.7 | 0 | 52.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.053216 |
| 0.004831 | ... | ... | 47.7 | 0 | 47.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.05231 |
| 0.004334 | ... | ... | 42.7 | 0 | 42.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.051314 |
| 0.003837 | ... | ... | 37.7 | 0 | 37.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.050204 |
| 0.00334 | ... | ... | 32.7 | 0 | 32.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.048944 |
| 0.002843 | ... | ... | 27.7 | 0 | 27.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.047489 |
| 0.002346 | ... | ... | 22.7 | 0 | 22.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.045772 |
| 0.001849 | ... | ... | 17.7 | 0 | 17.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.043677 |
| 0.001451 | ... | ... | 13.7 | 0 | 13.7 | 28400 | 0.2 | 0 | 0.2 | ... | ... | -0.097478 |
| 0.001352 | ... | ... | 12.7 | 0 | 12.7 | 28500 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | -0.070335 |
| 0.001253 | ... | ... | 11.8 | 0 | 11.8 | 28600 | 0.2 | 0 | 0.2 | ... | ... | -0.09403 |
| 0.001153 | ... | ... | 10.9 | 0 | 10.9 | 28700 | 0.3 | 0 | 0.3 | ... | ... | -0.134498 |
| 0.001054 | ... | ... | 9.9 | 0 | 9.9 | 28800 | 0.3 | 0 | 0.3 | ... | ... | -0.149824 |
| 0.000954 | ... | ... | 9 | 0 | 9 | 28900 | 0.4 | 0 | 0.4 | ... | ... | -0.178932 |
| 0.000855 | ... | ... | 8.1 | 0 | 8.1 | 29000 | 0.5 | 0 | 0.5 | ... | ... | -0.188222 |
| 0.000756 | ... | ... | 7.2 | 0 | 7.2 | 29100 | 0.6 | 0 | 0.6 | ... | ... | -0.20848 |
| 0.000656 | ... | ... | 6.3 | 0 | 6.3 | 29200 | 0.7 | 0 | 0.7 | ... | ... | -0.235476 |
| 0.000557 | ... | ... | 5.5 | 0 | 5.5 | 29300 | 0.9 | 0 | 0.9 | ... | ... | -0.2551 |
| -0.032477 | ... | ... | 4.7 | 0 | 4.7 | 29400 | 1.1 | 0 | 1.1 | ... | ... | -0.276688 |
| -0.120995 | ... | ... | 4 | 0 | 4 | 29500 | 1.4 | 0 | 1.4 | ... | ... | -0.305023 |
| -0.175038 | ... | ... | 3.3 | 0 | 3.3 | 29600 | 1.7 | 0 | 1.7 | ... | ... | -0.328 |
| -0.209395 | ... | ... | 2.7 | 0 | 2.7 | 29700 | 2.1 | 0 | 2.1 | ... | ... | -0.344392 |
| -0.239848 | ... | ... | 2.3 | 0 | 2.3 | 29800 | 2.7 | 0 | 2.7 | ... | ... | -0.366021 |
| -0.248211 | ... | ... | 1.8 | 0 | 1.8 | 29900 | 3.2 | 0 | 3.2 | ... | ... | -0.373611 |
| -0.23657 | 1.4 | 1.4 | 1.5 | -0.1 | 1.4 | 30000 | 3.9 | 0 | 3.9 | ... | ... | -0.38088 |
| -0.24177 | ... | ... | 1.2 | 0 | 1.2 | 30100 | 4.6 | 0 | 4.6 | ... | ... | -0.383173 |
| -0.234916 | ... | ... | 1 | 0 | 1 | 30200 | 5.4 | 0 | 5.4 | ... | ... | -0.389617 |
| -0.216903 | ... | ... | 0.8 | 0 | 0.8 | 30300 | 6.2 | 0 | 6.2 | ... | ... | -0.388326 |
| -0.198888 | ... | ... | 0.6 | 0 | 0.6 | 30400 | 7 | 0 | 7 | ... | ... | -0.388293 |
| -0.172102 | ... | ... | 0.5 | 0 | 0.5 | 30500 | 7.9 | 0 | 7.9 | ... | ... | -0.382805 |
| -0.150853 | ... | ... | 0.4 | 0 | 0.4 | 30600 | 8.8 | 0 | 8.8 | ... | ... | -0.381842 |
| -0.140309 | ... | ... | 0.3 | 0 | 0.3 | 30700 | 9.7 | 0 | 9.7 | ... | ... | -0.387559 |
| -0.12702 | ... | ... | 0.3 | 0 | 0.3 | 30800 | 10.7 | 0 | 10.7 | ... | ... | -0.391168 |
| -0.110913 | ... | ... | 0.2 | 0 | 0.2 | 30900 | 11.6 | 0 | 11.6 | ... | ... | -0.392893 |
| -0.113614 | ... | ... | 0.2 | 0 | 0.2 | 31000 | 12.6 | 0 | 12.6 | ... | ... | -0.40451 |
| -0.093659 | ... | ... | 0.2 | 0 | 0.2 | 31100 | 13.6 | 0 | 13.6 | ... | ... | -0.403466 |
| -0.095464 | ... | ... | 0.2 | 0 | 0.2 | 31200 | 14.6 | 0 | 14.6 | ... | ... | -0.413401 |
| -0.097153 | ... | ... | 0.2 | 0 | 0.2 | 31300 | 15.5 | 0 | 15.5 | ... | ... | -0.410049 |
| -0.072363 | ... | ... | 0.1 | 0 | 0.1 | 31400 | 16.5 | 0 | 16.5 | ... | ... | -0.418665 |
| -0.073401 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 17.5 | 0 | 17.5 | ... | ... | -0.426861 |
| -0.074377 | ... | ... | 0.1 | 0 | 0.1 | 31600 | 18.5 | 0 | 18.5 | ... | ... | -0.434678 |
| -0.075306 | ... | ... | 0.1 | 0 | 0.1 | 31700 | 19.5 | 0 | 19.5 | ... | ... | -0.442151 |
| -0.076191 | ... | ... | 0.1 | 0 | 0.1 | 31800 | 20.5 | 0 | 20.5 | ... | ... | -0.434976 |
| -0.044484 | ... | ... | 0.1 | 0 | 0.1 | 31900 | 21.5 | 0 | 21.5 | ... | ... | -0.441604 |
| -0.044913 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 22.5 | 0 | 22.5 | ... | ... | -0.447985 |
| -0.045313 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 23.5 | 0 | 23.5 | ... | ... | -0.454127 |
| -0.045697 | ... | ... | 0.1 | 0 | 0.1 | 32200 | 24.5 | 0 | 24.5 | ... | ... | -0.460052 |
| -0.046072 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 25.5 | 0 | 25.5 | ... | ... | -0.465783 |
| -0.046433 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 26.5 | 0 | 26.5 | ... | ... | -0.471327 |
| -0.046775 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 27.5 | 0 | 27.5 | ... | ... | -0.476693 |
| -0.047106 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 28.5 | 0 | 28.5 | ... | ... | -0.481896 |
| -0.047426 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 29.5 | 0 | 29.5 | ... | ... | -0.486956 |
| -0.047743 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 30.5 | 0 | 30.5 | ... | ... | -0.491871 |
| -0.048043 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 31.5 | 0 | 31.5 | ... | ... | -0.496645 |
| -0.048333 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 32.5 | 0 | 32.5 | ... | ... | -0.501293 |
| -0.048615 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 33.5 | 0 | 33.5 | ... | ... | -0.505828 |
| -0.04889 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 34.5 | 0 | 34.5 | ... | ... | -0.51025 |
| -0.04916 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 35.5 | 0 | 35.5 | ... | ... | -0.514563 |
| -0.049419 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 36.5 | 0 | 36.5 | ... | ... | -0.51877 |
| -0.049672 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 37.5 | 0 | 37.5 | ... | ... | -0.522882 |
| -0.049918 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 38.5 | 0 | 38.5 | ... | ... | -0.526905 |
| -0.050844 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 42.5 | 0 | 42.5 | ... | ... | -0.542157 |
| -0.051894 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 47.5 | 0 | 47.5 | ... | ... | -0.5596 |
| -0.052832 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 52.5 | 0 | 52.5 | ... | ... | -0.575551 |
| -0.053696 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 57.5 | 0 | 57.5 | ... | ... | -0.590268 |
| -0.054479 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 62.5 | 0 | 62.5 | ... | ... | -0.603936 |
| -0.055214 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 67.5 | 0 | 67.5 | ... | ... | -0.61672 |
| -0.055884 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 72.4 | 0 | 72.4 | ... | ... | -0.606639 |
| -0.056526 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 77.4 | 0 | 77.4 | ... | ... | -0.617539 |
| -0.057116 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 82.4 | 0 | 82.4 | ... | ... | -0.627866 |
| -0.057675 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 87.4 | 0 | 87.4 | ... | ... | -0.637688 |
| -0.058205 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 92.4 | 0 | 92.4 | ... | ... | -0.647059 |
| -0.058706 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 97.4 | 0 | 97.4 | ... | ... | -0.656021 |
| -0.059187 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 102.4 | 0 | 102.4 | ... | ... | -0.664616 |
| -0.060068 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 112.4 | 0 | 112.4 | ... | ... | -0.68083 |
| -0.060892 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 122.4 | 0 | 122.4 | ... | ... | -0.69592 |
| -0.061635 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 132.4 | 0 | 132.4 | ... | ... | -0.71006 |
| -0.062334 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 142.4 | 0 | 142.4 | ... | ... | -0.723376 |
| -0.062981 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 152.4 | 0 | 152.4 | ... | ... | -0.735986 |
| -0.063591 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 162.4 | 0 | 162.4 | ... | ... | -0.747966 |
| -0.064159 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 172.4 | 0 | 172.4 | ... | ... | -0.7594 |
| -0.064696 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 182.4 | 0 | 182.4 | ... | ... | -0.77034 |
| -0.065214 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 192.4 | 0 | 192.4 | ... | ... | -0.780841 |
| -0.065695 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 202.4 | 0 | 202.4 | ... | ... | -0.790949 |
| -0.066152 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 212.4 | 0 | 212.4 | ... | ... | -0.800693 |
| -0.066591 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 222.4 | 0 | 222.4 | ... | ... | -0.810116 |
| -0.067012 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 232.4 | 0 | 232.4 | ... | ... | -0.819241 |
| -0.067412 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 242.4 | 0 | 242.4 | ... | ... | -0.828089 |
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.