Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.019163 | ... | ... | 160.8 | 0 | 160.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.028194 |
| 0.018577 | ... | ... | 155.8 | 0 | 155.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.028074 |
| 0.017991 | ... | ... | 150.8 | 0 | 150.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.02795 |
| 0.017405 | ... | ... | 145.8 | 0 | 145.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.027822 |
| 0.016819 | ... | ... | 140.8 | 0 | 140.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.027686 |
| 0.016233 | ... | ... | 135.8 | 0 | 135.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.027543 |
| 0.015647 | ... | ... | 130.8 | 0 | 130.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.027396 |
| 0.015061 | ... | ... | 125.8 | 0 | 125.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.027243 |
| 0.014475 | ... | ... | 120.8 | 0 | 120.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.027081 |
| 0.013889 | ... | ... | 115.8 | 0 | 115.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.026914 |
| 0.013303 | ... | ... | 110.8 | 0 | 110.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.02674 |
| 0.012717 | ... | ... | 105.8 | 0 | 105.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.026553 |
| 0.012131 | ... | ... | 100.8 | 0 | 100.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.026358 |
| 0.011545 | ... | ... | 95.8 | 0 | 95.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.026156 |
| 0.010959 | ... | ... | 90.8 | 0 | 90.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.025939 |
| 0.010373 | ... | ... | 85.8 | 0 | 85.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.025713 |
| 0.009787 | ... | ... | 80.8 | 0 | 80.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.025473 |
| 0.009201 | ... | ... | 75.8 | 0 | 75.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.025216 |
| 0.008615 | ... | ... | 70.8 | 0 | 70.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.024946 |
| 0.008029 | ... | ... | 65.8 | 0 | 65.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.024654 |
| 0.007443 | ... | ... | 60.8 | 0 | 60.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.024343 |
| 0.006856 | ... | ... | 55.8 | 0 | 55.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.024003 |
| 0.00627 | ... | ... | 50.8 | 0 | 50.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.023638 |
| 0.005684 | ... | ... | 45.8 | 0 | 45.8 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.023235 |
| 0.005098 | ... | ... | 40.9 | 0 | 40.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.022791 |
| 0.004512 | ... | ... | 35.9 | 0 | 35.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.039068 |
| 0.003926 | ... | ... | 30.9 | 0 | 30.9 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.03799 |
| 0.00334 | ... | ... | 26 | 0 | 26 | 28000 | 0.2 | 0 | 0.2 | ... | ... | -0.050536 |
| 0.002754 | ... | ... | 21.1 | 0 | 21.1 | 28500 | 0.3 | 0 | 0.3 | ... | ... | -0.07156 |
| 0.002168 | ... | ... | 16.4 | 0 | 16.4 | 29000 | 0.6 | 0 | 0.6 | ... | ... | -0.120338 |
| 0.001582 | ... | ... | 12.1 | 0 | 12.1 | 29500 | 1 | -0.3 | 1.3 | 1.2 | 1 | -0.167139 |
| -0.144452 | 9.5 | 9.5 | 8.5 | 1.1 | 9.5 | 30000 | 2.7 | 0 | 2.7 | ... | ... | -0.28121 |
| -0.190265 | ... | ... | 5.7 | 0 | 5.7 | 30500 | 4.9 | 0 | 4.9 | ... | ... | -0.35218 |
| -0.29006 | 4.6 | 4.3 | 3.8 | 0.8 | 4.6 | 31000 | 8 | 0 | 8 | ... | ... | -0.396236 |
| -0.29636 | 3.2 | 3.2 | 2.4 | 0.8 | 3.2 | 31500 | 11.6 | 0 | 11.6 | ... | ... | -0.416414 |
| -0.21456 | ... | ... | 1.6 | 0 | 1.6 | 32000 | 15.8 | 0 | 15.8 | ... | ... | -0.427607 |
| -0.177722 | ... | ... | 1 | 0 | 1 | 32500 | 20.2 | 0 | 20.2 | ... | ... | -0.434671 |
| -0.149284 | ... | ... | 0.7 | 0 | 0.7 | 33000 | 24.9 | 0 | 24.9 | ... | ... | -0.442046 |
| -0.123772 | ... | ... | 0.5 | 0 | 0.5 | 33500 | 29.7 | 0 | 29.7 | ... | ... | -0.453228 |
| -0.099117 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 34.5 | 0 | 34.5 | ... | ... | -0.463122 |
| -0.079384 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 39.5 | 0 | 39.5 | ... | ... | -0.479527 |
| -0.068686 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 44.4 | 0 | 44.4 | ... | ... | -0.487387 |
| -0.056078 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 35500 | 49.3 | 0 | 49.3 | ... | ... | -0.498636 |
| -0.041354 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 54.3 | 0 | 54.3 | ... | ... | -0.514421 |
| -0.042092 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 59.3 | 0 | 59.3 | ... | ... | -0.522472 |
| -0.024214 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 64.3 | 0 | 64.3 | ... | ... | -0.535943 |
| -0.02454 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 69.2 | 0 | 69.2 | ... | ... | -0.541588 |
| -0.024837 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 74.2 | 0 | 74.2 | ... | ... | -0.553329 |
| -0.025123 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 79.2 | 0 | 79.2 | ... | ... | -0.564445 |
| -0.025385 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 84.2 | 0 | 84.2 | ... | ... | -0.574993 |
| -0.025633 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 89.2 | 0 | 89.2 | ... | ... | -0.585047 |
| -0.025869 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 94.2 | 0 | 94.2 | ... | ... | -0.59465 |
| -0.026091 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 99.2 | 0 | 99.2 | ... | ... | -0.603845 |
| -0.026304 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 104.2 | 0 | 104.2 | ... | ... | -0.612672 |
| -0.026506 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 109.2 | 0 | 109.2 | ... | ... | -0.621161 |
| -0.026696 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 114.2 | 0 | 114.2 | ... | ... | -0.629346 |
| -0.026882 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 119.2 | 0 | 119.2 | ... | ... | -0.637242 |
| -0.027062 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 124.2 | 0 | 124.2 | ... | ... | -0.644876 |
| -0.027231 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 129.2 | 0 | 129.2 | ... | ... | -0.65227 |
| -0.027392 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 134.2 | 0 | 134.2 | ... | ... | -0.659438 |
| -0.027548 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 139.2 | 0 | 139.2 | ... | ... | -0.666396 |
| -0.027703 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 144.2 | 0 | 144.2 | ... | ... | -0.673158 |
| -0.02785 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 149.2 | 0 | 149.2 | ... | ... | -0.679737 |
| -0.027991 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 154.2 | 0 | 154.2 | ... | ... | -0.686144 |
| -0.028128 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 159.2 | 0 | 159.2 | ... | ... | -0.69239 |
| -0.028261 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 164.2 | 0 | 164.2 | ... | ... | -0.698485 |
| -0.028391 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 169.2 | 0 | 169.2 | ... | ... | -0.704437 |
| -0.028514 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 174.2 | 0 | 174.2 | ... | ... | -0.710253 |
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.