Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.06869 | ... | ... | 163.5 | 0 | 163.5 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.003281 |
| -0.067806 | ... | ... | 158.5 | 0 | 158.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.003267 |
| -0.066899 | ... | ... | 153.5 | 0 | 153.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.003252 |
| -0.065969 | ... | ... | 148.5 | 0 | 148.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.003237 |
| -0.065016 | ... | ... | 143.5 | 0 | 143.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.003221 |
| -0.064043 | ... | ... | 138.5 | 0 | 138.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.003204 |
| -0.063049 | ... | ... | 133.5 | 0 | 133.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.003187 |
| -0.062034 | ... | ... | 128.5 | 0 | 128.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003169 |
| -0.061 | ... | ... | 123.5 | 0 | 123.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.00315 |
| -0.059944 | ... | ... | 118.5 | 0 | 118.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.00313 |
| -0.058868 | ... | ... | 113.5 | 0 | 113.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003109 |
| -0.05777 | ... | ... | 108.5 | 0 | 108.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003087 |
| -0.056649 | ... | ... | 103.5 | 0 | 103.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003064 |
| -0.055506 | ... | ... | 98.5 | 0 | 98.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.00304 |
| -0.054337 | ... | ... | 93.5 | 0 | 93.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003014 |
| -0.053141 | ... | ... | 88.5 | 0 | 88.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.002987 |
| -0.051916 | ... | ... | 83.5 | 0 | 83.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.002959 |
| -0.050659 | ... | ... | 78.5 | 0 | 78.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.002928 |
| -0.049367 | ... | ... | 73.5 | 0 | 73.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.002896 |
| -0.048035 | ... | ... | 68.5 | 0 | 68.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005057 |
| -0.046657 | ... | ... | 63.5 | 0 | 63.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.004985 |
| -0.045226 | ... | ... | 58.5 | 0 | 58.5 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.006799 |
| -0.044546 | ... | ... | 53.6 | 0 | 53.6 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.008383 |
| -0.043743 | ... | ... | 48.6 | 0 | 48.6 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.009768 |
| -0.042793 | ... | ... | 43.7 | 0 | 43.7 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.012339 |
| -0.043794 | ... | ... | 38.9 | 0 | 38.9 | 26500 | 0.5 | 0 | 0.5 | ... | ... | -0.015661 |
| -0.044321 | ... | ... | 34.1 | 0 | 34.1 | 27000 | 0.8 | 0 | 0.8 | ... | ... | -0.020323 |
| -0.046669 | ... | ... | 29.5 | 0 | 29.5 | 27500 | 1.2 | 0 | 1.2 | ... | ... | -0.026299 |
| -0.050495 | ... | ... | 25.1 | 0 | 25.1 | 28000 | 1.8 | 0 | 1.8 | ... | ... | -0.033087 |
| -0.054664 | ... | ... | 21 | 0 | 21 | 28500 | 3 | 0.4 | 2.7 | 3 | 3 | -0.043949 |
| -0.048189 | 15.9 | 15.9 | 17.4 | -1.5 | 15.9 | 29000 | 4.4 | 0.5 | 4 | 4.4 | 4.4 | -0.051113 |
| -0.0646 | ... | ... | 14.3 | 0 | 14.3 | 29500 | 5.8 | 0 | 5.8 | ... | ... | -0.053601 |
| -0.067883 | ... | ... | 11.6 | 0 | 11.6 | 30000 | 8.2 | 0 | 8.2 | ... | ... | -0.057415 |
| -0.069615 | ... | ... | 9.5 | 0 | 9.5 | 30500 | 11 | 0 | 11 | ... | ... | -0.058435 |
| -0.065015 | 7.2 | 7 | 7.7 | -0.6 | 7.1 | 31000 | 14.1 | 0 | 14.1 | ... | ... | -0.056498 |
| -0.062966 | 5.7 | 5.7 | 6.2 | -0.6 | 5.7 | 31500 | 17.7 | 0 | 17.7 | ... | ... | -0.052783 |
| -0.059391 | 4.5 | 4.5 | 5.1 | -0.6 | 4.5 | 32000 | 22.8 | 1.4 | 21.5 | 22.8 | 22.8 | -0.059661 |
| -0.060245 | ... | ... | 4.1 | 0 | 4.1 | 32500 | 25.5 | 0 | 25.5 | ... | ... | -0.039895 |
| -0.055925 | ... | ... | 3.4 | 0 | 3.4 | 33000 | 29.7 | 0 | 29.7 | ... | ... | -0.031865 |
| -0.051464 | ... | ... | 2.8 | 0 | 2.8 | 33500 | 34.1 | 0 | 34.1 | ... | ... | -0.024032 |
| -0.046781 | ... | ... | 2.3 | 0 | 2.3 | 34000 | 38.5 | 0 | 38.5 | ... | ... | -0.014479 |
| -0.04231 | ... | ... | 1.9 | 0 | 1.9 | 34500 | 43.1 | 0 | 43.1 | ... | ... | -0.005391 |
| -0.035795 | 1.4 | 1.4 | 1.6 | -0.2 | 1.4 | 35000 | 47.8 | 0 | 47.8 | ... | ... | 0.005329 |
| -0.034865 | ... | ... | 1.3 | 0 | 1.3 | 35500 | 52.5 | 0 | 52.5 | ... | ... | 0.005881 |
| -0.031614 | ... | ... | 1.1 | 0 | 1.1 | 36000 | 57.3 | 0 | 57.3 | ... | ... | 0.006434 |
| -0.027838 | ... | ... | 0.9 | 0 | 0.9 | 36500 | 62.1 | 0 | 62.1 | ... | ... | 0.006987 |
| -0.024745 | ... | ... | 0.8 | 0 | 0.8 | 37000 | 67 | 0 | 67 | ... | ... | 0.00754 |
| -0.022583 | ... | ... | 0.7 | 0 | 0.7 | 37500 | 71.9 | 0 | 71.9 | ... | ... | 0.008093 |
| -0.02018 | ... | ... | 0.6 | 0 | 0.6 | 38000 | 76.8 | 0 | 76.8 | ... | ... | 0.008645 |
| -0.017521 | ... | ... | 0.5 | 0 | 0.5 | 38500 | 81.7 | 0 | 81.7 | ... | ... | 0.009198 |
| -0.016186 | ... | ... | 0.4 | 0 | 0.4 | 39000 | 86.6 | 0 | 86.6 | ... | ... | 0.009751 |
| -0.014745 | ... | ... | 0.4 | 0 | 0.4 | 39500 | 91.6 | 0 | 91.6 | ... | ... | 0.010304 |
| -0.013192 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 96.5 | 0 | 96.5 | ... | ... | 0.010856 |
| -0.011519 | ... | ... | 0.3 | 0 | 0.3 | 40500 | 101.5 | 0 | 101.5 | ... | ... | 0.011409 |
| -0.011627 | ... | ... | 0.3 | 0 | 0.3 | 41000 | 106.5 | 0 | 106.5 | ... | ... | 0.011962 |
| -0.009797 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 111.5 | 0 | 111.5 | ... | ... | 0.012515 |
| -0.009877 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 116.5 | 0 | 116.5 | ... | ... | 0.013067 |
| -0.007873 | ... | ... | 0.2 | 0 | 0.2 | 42500 | 121.5 | 0 | 121.5 | ... | ... | 0.01362 |
| -0.007929 | ... | ... | 0.2 | 0 | 0.2 | 43000 | 126.5 | 0 | 126.5 | ... | ... | 0.014173 |
| -0.007983 | ... | ... | 0.2 | 0 | 0.2 | 43500 | 131.5 | 0 | 131.5 | ... | ... | 0.014726 |
| -0.005749 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.5 | 0 | 136.5 | ... | ... | 0.015279 |
| -0.005783 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 141.5 | 0 | 141.5 | ... | ... | 0.015831 |
| -0.005816 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.5 | 0 | 146.5 | ... | ... | 0.016384 |
| -0.005848 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 151.5 | 0 | 151.5 | ... | ... | 0.016937 |
| -0.005879 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.5 | 0 | 156.5 | ... | ... | 0.01749 |
| -0.003315 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.5 | 0 | 166.5 | ... | ... | 0.018595 |
| -0.003343 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.5 | 0 | 176.5 | ... | ... | 0.019701 |
| -0.00337 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 186.5 | 0 | 186.5 | ... | ... | 0.020806 |
| -0.003396 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 196.5 | 0 | 196.5 | ... | ... | 0.021912 |
| -0.00342 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 206.5 | 0 | 206.5 | ... | ... | 0.017928 |
| -0.003443 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 216.5 | 0 | 216.5 | ... | ... | 0.014706 |
| -0.003465 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 226.5 | 0 | 226.5 | ... | ... | 0.011852 |
| -0.003486 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 236.5 | 0 | 236.5 | ... | ... | 0.009208 |
| -0.003506 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 246.5 | 0 | 246.5 | ... | ... | 0.006705 |
| -0.003526 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 256.5 | 0 | 256.5 | ... | ... | 0.004305 |
| -0.003545 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 266.5 | 0 | 266.5 | ... | ... | 0.001985 |
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.