Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.074342 | ... | ... | 140.2 | 0 | 140.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.02255 |
| -0.072724 | ... | ... | 135.2 | 0 | 135.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.022433 |
| -0.071095 | ... | ... | 130.2 | 0 | 130.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.022312 |
| -0.069456 | ... | ... | 125.2 | 0 | 125.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.022185 |
| -0.067807 | ... | ... | 120.2 | 0 | 120.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.02205 |
| -0.066146 | ... | ... | 115.2 | 0 | 115.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.02191 |
| -0.064475 | ... | ... | 110.2 | 0 | 110.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.021763 |
| -0.062794 | ... | ... | 105.2 | 0 | 105.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.021606 |
| -0.061104 | ... | ... | 100.2 | 0 | 100.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.021443 |
| -0.0594 | ... | ... | 95.2 | 0 | 95.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.021273 |
| -0.057685 | ... | ... | 90.2 | 0 | 90.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.021091 |
| -0.055959 | ... | ... | 85.2 | 0 | 85.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.0209 |
| -0.052464 | ... | ... | 75.2 | 0 | 75.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.020477 |
| -0.048903 | ... | ... | 65.2 | 0 | 65.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.019996 |
| -0.047089 | ... | ... | 60.2 | 0 | 60.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.019727 |
| -0.04525 | ... | ... | 55.2 | 0 | 55.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.019436 |
| -0.043379 | ... | ... | 50.2 | 0 | 50.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.019115 |
| -0.041471 | ... | ... | 45.2 | 0 | 45.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.018766 |
| -0.039513 | ... | ... | 40.2 | 0 | 40.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.018376 |
| -0.048544 | ... | ... | 35.3 | 0 | 35.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.017934 |
| -0.04611 | ... | ... | 30.3 | 0 | 30.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.01743 |
| -0.043488 | ... | ... | 25.3 | 0 | 25.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.016839 |
| -0.040591 | ... | ... | 20.3 | 0 | 20.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.027909 |
| -0.048908 | ... | ... | 19.3 | 0 | 19.3 | 26600 | 0.1 | 0 | 0.1 | ... | ... | -0.027599 |
| -0.048143 | ... | ... | 18.3 | 0 | 18.3 | 26700 | 0.1 | 0 | 0.1 | ... | ... | -0.027272 |
| -0.047349 | ... | ... | 17.3 | 0 | 17.3 | 26800 | 0.2 | 0 | 0.2 | ... | ... | -0.036795 |
| -0.05451 | ... | ... | 16.4 | 0 | 16.4 | 26900 | 0.2 | 0 | 0.2 | ... | ... | -0.036271 |
| -0.053507 | ... | ... | 15.4 | 0 | 15.4 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.035718 |
| -0.052458 | ... | ... | 14.4 | 0 | 14.4 | 27100 | 0.2 | 0 | 0.2 | ... | ... | -0.043611 |
| -0.058444 | ... | ... | 13.4 | 0 | 13.4 | 27200 | 0.2 | 0 | 0.2 | ... | ... | -0.042801 |
| -0.063681 | ... | ... | 12.5 | 0 | 12.5 | 27300 | 0.3 | 0 | 0.3 | ... | ... | -0.049434 |
| -0.074058 | ... | ... | 11.6 | 0 | 11.6 | 27400 | 0.4 | 0 | 0.4 | ... | ... | -0.061628 |
| -0.082762 | ... | ... | 10.7 | 0 | 10.7 | 27500 | 0.5 | 0 | 0.5 | ... | ... | -0.071732 |
| -0.089935 | ... | ... | 9.8 | 0 | 9.8 | 27600 | 0.6 | 0 | 0.6 | ... | ... | -0.080043 |
| -0.099948 | ... | ... | 8.9 | 0 | 8.9 | 27700 | 0.7 | 0 | 0.7 | ... | ... | -0.091245 |
| -0.107726 | ... | ... | 8.1 | 0 | 8.1 | 27800 | 0.9 | 0 | 0.9 | ... | ... | -0.099971 |
| -0.116838 | ... | ... | 7.3 | 0 | 7.3 | 27900 | 1.1 | 0 | 1.1 | ... | ... | -0.109972 |
| -0.123163 | ... | ... | 6.5 | 0 | 6.5 | 28000 | 1.3 | 0 | 1.3 | ... | ... | -0.116993 |
| -0.132419 | ... | ... | 5.8 | 0 | 5.8 | 28100 | 1.6 | 0 | 1.6 | ... | ... | -0.126899 |
| -0.137916 | ... | ... | 5.1 | 0 | 5.1 | 28200 | 1.9 | 0 | 1.9 | ... | ... | -0.132852 |
| -0.142146 | ... | ... | 4.4 | 0 | 4.4 | 28300 | 2.2 | 0 | 2.2 | ... | ... | -0.137404 |
| -0.144638 | ... | ... | 3.8 | 0 | 3.8 | 28400 | 2.6 | 0 | 2.6 | ... | ... | -0.140075 |
| -0.145078 | ... | ... | 3.3 | 0 | 3.3 | 28500 | 3.1 | 0 | 3.1 | ... | ... | -0.140549 |
| -0.145589 | ... | ... | 2.8 | 0 | 2.8 | 28600 | 3.6 | 0 | 3.6 | ... | ... | -0.138652 |
| -0.141647 | ... | ... | 2.4 | 0 | 2.4 | 28700 | 4.2 | 0 | 4.2 | ... | ... | -0.136757 |
| -0.1382 | ... | ... | 2 | 0 | 2 | 28800 | 4.8 | 0 | 4.8 | ... | ... | -0.132936 |
| -0.133422 | ... | ... | 1.7 | 0 | 1.7 | 28900 | 5.5 | 0 | 5.5 | ... | ... | -0.127677 |
| -0.124881 | ... | ... | 1.4 | 0 | 1.4 | 29000 | 6.2 | 0 | 6.2 | ... | ... | -0.118518 |
| -0.11916 | ... | ... | 1.2 | 0 | 1.2 | 29100 | 7 | 0 | 7 | ... | ... | -0.112156 |
| -0.114391 | ... | ... | 1.1 | 0 | 1.1 | 29200 | 7.8 | 0 | 7.8 | ... | ... | -0.102894 |
| -0.107532 | ... | ... | 0.9 | 0 | 0.9 | 29300 | 8.7 | 0 | 8.7 | ... | ... | -0.094886 |
| -0.098534 | ... | ... | 0.8 | 0 | 0.8 | 29400 | 9.6 | 0 | 9.6 | ... | ... | -0.089313 |
| -0.092238 | ... | ... | 0.7 | 0 | 0.7 | 29500 | 10.5 | 0 | 10.5 | ... | ... | -0.082256 |
| -0.084503 | ... | ... | 0.6 | 0 | 0.6 | 29600 | 11.4 | 0 | 11.4 | ... | ... | -0.073655 |
| -0.081079 | ... | ... | 0.5 | 0 | 0.5 | 29700 | 12.3 | 0 | 12.3 | ... | ... | -0.069619 |
| -0.076997 | ... | ... | 0.5 | 0 | 0.5 | 29800 | 13.3 | 0 | 13.3 | ... | ... | -0.064891 |
| -0.07226 | ... | ... | 0.4 | 0 | 0.4 | 29900 | 14.2 | 0 | 14.2 | ... | ... | -0.059461 |
| -0.066856 | ... | ... | 0.4 | 0 | 0.4 | 30000 | 15.2 | 0 | 15.2 | ... | ... | -0.053302 |
| -0.060765 | ... | ... | 0.3 | 0 | 0.3 | 30100 | 16.1 | 0 | 16.1 | ... | ... | -0.046357 |
| -0.061744 | ... | ... | 0.3 | 0 | 0.3 | 30200 | 17.1 | 0 | 17.1 | ... | ... | -0.047187 |
| -0.054726 | ... | ... | 0.3 | 0 | 0.3 | 30300 | 18.1 | 0 | 18.1 | ... | ... | -0.039193 |
| -0.055479 | ... | ... | 0.3 | 0 | 0.3 | 30400 | 19.1 | 0 | 19.1 | ... | ... | -0.03984 |
| -0.056198 | ... | ... | 0.3 | 0 | 0.3 | 30500 | 20 | 0 | 20 | ... | ... | -0.030662 |
| -0.040124 | ... | ... | 0.2 | 0 | 0.2 | 31000 | 25 | 0 | 25 | ... | ... | -0.021648 |
| -0.030366 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 29.9 | 0 | 29.9 | ... | ... | -0.009845 |
| -0.031341 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 34.9 | 0 | 34.9 | ... | ... | -0.01149 |
| -0.032192 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 39.9 | 0 | 39.9 | ... | ... | 0.00425 |
| -0.018753 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 44.9 | 0 | 44.9 | ... | ... | 0.003242 |
| -0.019105 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 49.8 | 0 | 49.8 | ... | ... | 0.005315 |
| -0.019429 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 54.8 | 0 | 54.8 | ... | ... | 0.005848 |
| -0.019719 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 59.8 | 0 | 59.8 | ... | ... | 0.00638 |
| -0.019994 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 64.8 | 0 | 64.8 | ... | ... | 0.006913 |
| -0.020243 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 69.8 | 0 | 69.8 | ... | ... | 0.007446 |
| -0.020479 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 74.8 | 0 | 74.8 | ... | ... | 0.007978 |
| -0.020699 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 79.8 | 0 | 79.8 | ... | ... | 0.008511 |
| -0.020906 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 84.8 | 0 | 84.8 | ... | ... | 0.009043 |
| -0.021286 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 94.8 | 0 | 94.8 | ... | ... | 0.004121 |
| -0.021631 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 104.8 | 0 | 104.8 | ... | ... | -0.000027 |
| -0.021942 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 114.8 | 0 | 114.8 | ... | ... | -0.003882 |
| -0.022231 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 124.8 | 0 | 124.8 | ... | ... | -0.007579 |
| -0.022494 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 134.8 | 0 | 134.8 | ... | ... | -0.011179 |
| -0.022742 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 144.8 | 0 | 144.8 | ... | ... | -0.014712 |
| -0.022972 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 154.8 | 0 | 154.8 | ... | ... | -0.018199 |
| -0.023189 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 164.8 | 0 | 164.8 | ... | ... | -0.021643 |
| -0.023389 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 174.8 | 0 | 174.8 | ... | ... | -0.025062 |
| -0.023582 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 184.8 | 0 | 184.8 | ... | ... | -0.028458 |
| -0.023766 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 194.8 | 0 | 194.8 | ... | ... | -0.031833 |
| -0.023937 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 204.8 | 0 | 204.8 | ... | ... | -0.035193 |
| -0.024101 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 214.8 | 0 | 214.8 | ... | ... | -0.038536 |
| -0.024259 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 224.8 | 0 | 224.8 | ... | ... | -0.041866 |
| -0.024406 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 234.8 | 0 | 234.8 | ... | ... | -0.045186 |
| -0.02455 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 244.8 | 0 | 244.8 | ... | ... | -0.048498 |
| -0.02469 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 254.8 | 0 | 254.8 | ... | ... | -0.0518 |
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.