Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.0591 | ... | ... | 160.8 | 0 | 160.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.028126 |
| -0.057317 | ... | ... | 155.8 | 0 | 155.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.028004 |
| -0.055527 | ... | ... | 150.8 | 0 | 150.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.027878 |
| -0.053729 | ... | ... | 145.8 | 0 | 145.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.027747 |
| -0.051923 | ... | ... | 140.8 | 0 | 140.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.027607 |
| -0.050112 | ... | ... | 135.8 | 0 | 135.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.027462 |
| -0.048296 | ... | ... | 130.8 | 0 | 130.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.027312 |
| -0.046477 | ... | ... | 125.8 | 0 | 125.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.027155 |
| -0.044654 | ... | ... | 120.8 | 0 | 120.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.02699 |
| -0.042828 | ... | ... | 115.8 | 0 | 115.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.026819 |
| -0.040998 | ... | ... | 110.8 | 0 | 110.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.026639 |
| -0.039164 | ... | ... | 105.8 | 0 | 105.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.026448 |
| -0.037328 | ... | ... | 100.8 | 0 | 100.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.026249 |
| -0.035488 | ... | ... | 95.8 | 0 | 95.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.026039 |
| -0.033646 | ... | ... | 90.8 | 0 | 90.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.025817 |
| -0.031801 | ... | ... | 85.8 | 0 | 85.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.025586 |
| -0.029956 | ... | ... | 80.8 | 0 | 80.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.025335 |
| -0.02811 | ... | ... | 75.8 | 0 | 75.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.025071 |
| -0.026262 | ... | ... | 70.8 | 0 | 70.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.02479 |
| -0.024412 | ... | ... | 65.8 | 0 | 65.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.024488 |
| -0.022562 | ... | ... | 60.8 | 0 | 60.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.024161 |
| -0.02071 | ... | ... | 55.8 | 0 | 55.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.023811 |
| -0.018857 | ... | ... | 50.8 | 0 | 50.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.023423 |
| -0.017004 | ... | ... | 45.8 | 0 | 45.8 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.023003 |
| -0.03252 | ... | ... | 40.9 | 0 | 40.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.022531 |
| -0.030497 | ... | ... | 35.9 | 0 | 35.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.038502 |
| -0.04303 | ... | ... | 30.9 | 0 | 30.9 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.037343 |
| -0.053222 | ... | ... | 26 | 0 | 26 | 28000 | 0.2 | 0 | 0.2 | ... | ... | -0.049434 |
| -0.071543 | ... | ... | 21.1 | 0 | 21.1 | 28500 | 0.3 | 0 | 0.3 | ... | ... | -0.06945 |
| -0.115724 | ... | ... | 16.4 | 0 | 16.4 | 29000 | 0.5 | -0.1 | 0.6 | 0.5 | 0.4 | -0.1075 |
| -0.181499 | ... | ... | 12.1 | 0 | 12.1 | 29500 | 1.2 | -0.1 | 1.3 | 1.3 | 0.8 | -0.171585 |
| -0.318688 | 9.5 | 9.5 | 8.5 | 1.1 | 9.5 | 30000 | 1.8 | -0.9 | 2.7 | 1.8 | 1.7 | -0.191301 |
| -0.292686 | ... | ... | 5.7 | 0 | 5.7 | 30500 | 4.7 | -0.3 | 4.9 | 4.7 | 3.6 | -0.278827 |
| -0.326971 | 4.6 | 4.3 | 3.8 | 0.5 | 4.3 | 31000 | 8 | 0 | 8 | ... | ... | -0.296773 |
| -0.303022 | 3.2 | 2.9 | 2.4 | 0.5 | 2.9 | 31500 | 11.6 | 0 | 11.6 | ... | ... | -0.268886 |
| -0.286727 | 2.2 | 2 | 1.6 | 0.6 | 2.2 | 32000 | 15.8 | 0 | 15.8 | ... | ... | -0.229287 |
| -0.186009 | ... | ... | 1 | 0 | 1 | 32500 | 20.2 | 0 | 20.2 | ... | ... | -0.186393 |
| -0.184776 | 0.9 | 0.9 | 0.7 | 0.2 | 0.9 | 33000 | 24.9 | 0 | 24.9 | ... | ... | -0.147575 |
| -0.126951 | ... | ... | 0.5 | 0 | 0.5 | 33500 | 29.7 | 0 | 29.7 | ... | ... | -0.119903 |
| -0.101117 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 34.5 | 0 | 34.5 | ... | ... | -0.094046 |
| -0.08068 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 39.5 | 0 | 39.5 | ... | ... | -0.086197 |
| -0.069626 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 44.4 | 0 | 44.4 | ... | ... | -0.063528 |
| -0.05673 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 35500 | 49.3 | 0 | 49.3 | ... | ... | -0.051542 |
| -0.041761 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 54.3 | 0 | 54.3 | ... | ... | -0.053705 |
| -0.042461 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 59.3 | 0 | 59.3 | ... | ... | -0.039766 |
| -0.024394 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 64.3 | 0 | 64.3 | ... | ... | -0.0417 |
| -0.024703 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 69.2 | 0 | 69.2 | ... | ... | -0.025683 |
| -0.024993 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 74.2 | 0 | 74.2 | ... | ... | -0.027535 |
| -0.025266 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 79.2 | 0 | 79.2 | ... | ... | -0.029387 |
| -0.02552 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 84.2 | 0 | 84.2 | ... | ... | -0.031238 |
| -0.025762 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 89.2 | 0 | 89.2 | ... | ... | -0.033089 |
| -0.02599 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 94.2 | 0 | 94.2 | ... | ... | -0.034939 |
| -0.026207 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 99.2 | 0 | 99.2 | ... | ... | -0.036789 |
| -0.026415 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 104.2 | 0 | 104.2 | ... | ... | -0.038638 |
| -0.026608 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 109.2 | 0 | 109.2 | ... | ... | -0.040486 |
| -0.026797 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 114.2 | 0 | 114.2 | ... | ... | -0.042334 |
| -0.02698 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 119.2 | 0 | 119.2 | ... | ... | -0.044181 |
| -0.027154 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 124.2 | 0 | 124.2 | ... | ... | -0.046028 |
| -0.027318 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 129.2 | 0 | 129.2 | ... | ... | -0.047875 |
| -0.027476 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 134.2 | 0 | 134.2 | ... | ... | -0.049721 |
| -0.027632 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 139.2 | 0 | 139.2 | ... | ... | -0.051566 |
| -0.027783 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 144.2 | 0 | 144.2 | ... | ... | -0.05341 |
| -0.027926 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 149.2 | 0 | 149.2 | ... | ... | -0.055254 |
| -0.028065 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 154.2 | 0 | 154.2 | ... | ... | -0.057096 |
| -0.0282 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 159.2 | 0 | 159.2 | ... | ... | -0.058937 |
| -0.028331 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 164.2 | 0 | 164.2 | ... | ... | -0.060777 |
| -0.028458 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 169.2 | 0 | 169.2 | ... | ... | -0.062617 |
| -0.028578 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 174.2 | 0 | 174.2 | ... | ... | -0.064455 |
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.