Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.229275 | ... | ... | 138.9 | 0 | 138.9 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.02751 |
| -0.226816 | ... | ... | 133.9 | 0 | 133.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.027365 |
| -0.224289 | ... | ... | 128.9 | 0 | 128.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.027215 |
| -0.22169 | ... | ... | 123.9 | 0 | 123.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.027057 |
| -0.219017 | ... | ... | 118.9 | 0 | 118.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.02689 |
| -0.216267 | ... | ... | 113.9 | 0 | 113.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.026716 |
| -0.213434 | ... | ... | 108.9 | 0 | 108.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.026532 |
| -0.210514 | ... | ... | 103.9 | 0 | 103.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.026338 |
| -0.207502 | ... | ... | 98.9 | 0 | 98.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.026137 |
| -0.204388 | ... | ... | 93.9 | 0 | 93.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.025923 |
| -0.201165 | ... | ... | 88.9 | 0 | 88.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.025696 |
| -0.197821 | ... | ... | 83.9 | 0 | 83.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.025458 |
| -0.190717 | ... | ... | 73.9 | 0 | 73.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.024931 |
| -0.182936 | ... | ... | 63.9 | 0 | 63.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.024326 |
| -0.178729 | ... | ... | 58.9 | 0 | 58.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.023987 |
| -0.174264 | ... | ... | 53.9 | 0 | 53.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.023621 |
| -0.17949 | ... | ... | 49 | 0 | 49 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.023217 |
| -0.174051 | ... | ... | 44 | 0 | 44 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.022771 |
| -0.168125 | ... | ... | 39 | 0 | 39 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.022275 |
| -0.161587 | ... | ... | 34 | 0 | 34 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.021711 |
| -0.154253 | ... | ... | 29 | 0 | 29 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.021059 |
| -0.14584 | ... | ... | 24 | 0 | 24 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.020288 |
| -0.135885 | ... | ... | 19 | 0 | 19 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.019344 |
| -0.133643 | ... | ... | 18 | 0 | 18 | 26600 | 0.1 | 0 | 0.1 | ... | ... | -0.033003 |
| -0.138298 | ... | ... | 17 | 0 | 17 | 26700 | 0.1 | 0 | 0.1 | ... | ... | -0.032567 |
| -0.135693 | ... | ... | 16 | 0 | 16 | 26800 | 0.1 | 0 | 0.1 | ... | ... | -0.032103 |
| -0.139494 | ... | ... | 15.1 | 0 | 15.1 | 26900 | 0.2 | 0 | 0.2 | ... | ... | -0.04309 |
| -0.136441 | ... | ... | 14.1 | 0 | 14.1 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.042335 |
| -0.133208 | ... | ... | 13.1 | 0 | 13.1 | 27100 | 0.2 | 0 | 0.2 | ... | ... | -0.051481 |
| -0.135672 | ... | ... | 12.1 | 0 | 12.1 | 27200 | 0.2 | 0 | 0.2 | ... | ... | -0.050359 |
| -0.137407 | ... | ... | 11.2 | 0 | 11.2 | 27300 | 0.3 | 0 | 0.3 | ... | ... | -0.057862 |
| -0.138361 | ... | ... | 10.2 | 0 | 10.2 | 27400 | 0.3 | 0 | 0.3 | ... | ... | -0.064162 |
| -0.138461 | ... | ... | 9.3 | 0 | 9.3 | 27500 | 0.4 | 0 | 0.4 | ... | ... | -0.069309 |
| -0.142257 | ... | ... | 8.4 | 0 | 8.4 | 27600 | 0.5 | 0 | 0.5 | ... | ... | -0.079583 |
| -0.144353 | ... | ... | 7.5 | 0 | 7.5 | 27700 | 0.6 | 0 | 0.6 | ... | ... | -0.087368 |
| -0.14855 | ... | ... | 6.6 | 0 | 6.6 | 27800 | 0.7 | 0 | 0.7 | ... | ... | -0.097549 |
| -0.153668 | ... | ... | 5.8 | 0 | 5.8 | 27900 | 1 | 0 | 1 | ... | ... | -0.112338 |
| -0.161853 | ... | ... | 5.1 | 0 | 5.1 | 28000 | 1.2 | 0 | 1.2 | ... | ... | -0.12153 |
| -0.165375 | ... | ... | 4.4 | 0 | 4.4 | 28100 | 1.5 | 0 | 1.5 | ... | ... | -0.128603 |
| -0.166992 | ... | ... | 3.8 | 0 | 3.8 | 28200 | 1.9 | 0 | 1.9 | ... | ... | -0.132598 |
| -0.168841 | ... | ... | 3.2 | 0 | 3.2 | 28300 | 2.3 | 0 | 2.3 | ... | ... | -0.135529 |
| -0.164911 | ... | ... | 2.7 | 0 | 2.7 | 28400 | 2.8 | 0 | 2.8 | ... | ... | -0.131245 |
| -0.160649 | ... | ... | 2.2 | 0 | 2.2 | 28500 | 3.3 | 0 | 3.3 | ... | ... | -0.125113 |
| -0.156562 | ... | ... | 1.9 | 0 | 1.9 | 28600 | 4 | 0 | 4 | ... | ... | -0.11775 |
| -0.147042 | ... | ... | 1.5 | 0 | 1.5 | 28700 | 4.6 | 0 | 4.6 | ... | ... | -0.103117 |
| -0.139408 | ... | ... | 1.3 | 0 | 1.3 | 28800 | 5.4 | 0 | 5.4 | ... | ... | -0.089182 |
| -0.127266 | ... | ... | 1 | 0 | 1 | 28900 | 6.1 | 0 | 6.1 | ... | ... | -0.068029 |
| -0.119982 | ... | ... | 0.9 | 0 | 0.9 | 29000 | 7 | 0 | 7 | ... | ... | -0.051517 |
| -0.109795 | ... | ... | 0.7 | 0 | 0.7 | 29100 | 7.8 | 0 | 7.8 | ... | ... | -0.027926 |
| -0.102535 | ... | ... | 0.6 | 0 | 0.6 | 29200 | 8.7 | 0 | 8.7 | ... | ... | 0.000924 |
| -0.093318 | ... | ... | 0.5 | 0 | 0.5 | 29300 | 9.6 | 0 | 9.6 | ... | ... | 0.00103 |
| -0.082025 | ... | ... | 0.4 | 0 | 0.4 | 29400 | 10.5 | 0 | 10.5 | ... | ... | 0.001136 |
| -0.07646 | ... | ... | 0.4 | 0 | 0.4 | 29500 | 11.5 | 0 | 11.5 | ... | ... | 0.001243 |
| -0.069946 | ... | ... | 0.3 | 0 | 0.3 | 29600 | 12.4 | 0 | 12.4 | ... | ... | 0.001349 |
| -0.071395 | ... | ... | 0.3 | 0 | 0.3 | 29700 | 13.4 | 0 | 13.4 | ... | ... | 0.001455 |
| -0.063605 | ... | ... | 0.3 | 0 | 0.3 | 29800 | 14.4 | 0 | 14.4 | ... | ... | 0.001561 |
| -0.05477 | ... | ... | 0.2 | 0 | 0.2 | 29900 | 15.3 | 0 | 15.3 | ... | ... | 0.001667 |
| -0.055616 | ... | ... | 0.2 | 0 | 0.2 | 30000 | 16.3 | 0 | 16.3 | ... | ... | 0.001774 |
| -0.056418 | ... | ... | 0.2 | 0 | 0.2 | 30100 | 17.3 | 0 | 17.3 | ... | ... | 0.00188 |
| -0.045934 | ... | ... | 0.2 | 0 | 0.2 | 30200 | 18.3 | 0 | 18.3 | ... | ... | 0.001986 |
| -0.046494 | ... | ... | 0.2 | 0 | 0.2 | 30300 | 19.3 | 0 | 19.3 | ... | ... | 0.002092 |
| -0.04703 | ... | ... | 0.2 | 0 | 0.2 | 30400 | 20.3 | 0 | 20.3 | ... | ... | 0.002198 |
| -0.047541 | ... | ... | 0.2 | 0 | 0.2 | 30500 | 21.2 | 0 | 21.2 | ... | ... | 0.002305 |
| -0.036254 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 26.2 | 0 | 26.2 | ... | ... | 0.002836 |
| -0.021514 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 31.2 | 0 | 31.2 | ... | ... | 0.003367 |
| -0.022103 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 36.2 | 0 | 36.2 | ... | ... | 0.003898 |
| -0.02262 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 41.2 | 0 | 41.2 | ... | ... | 0.004429 |
| -0.023085 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 46.2 | 0 | 46.2 | ... | ... | 0.00496 |
| -0.023499 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 51.1 | 0 | 51.1 | ... | ... | 0.005491 |
| -0.02388 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 56.1 | 0 | 56.1 | ... | ... | 0.006022 |
| -0.024227 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 61.1 | 0 | 61.1 | ... | ... | 0.006553 |
| -0.024551 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 66.1 | 0 | 66.1 | ... | ... | 0.007084 |
| -0.024848 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 71.1 | 0 | 71.1 | ... | ... | 0.007615 |
| -0.025131 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 76.1 | 0 | 76.1 | ... | ... | 0.008146 |
| -0.025393 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 81.1 | 0 | 81.1 | ... | ... | 0.008677 |
| -0.025641 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 86.1 | 0 | 86.1 | ... | ... | 0.009208 |
| -0.026097 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 96.1 | 0 | 96.1 | ... | ... | 0.01027 |
| -0.02651 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 106.1 | 0 | 106.1 | ... | ... | 0.011332 |
| -0.026886 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 116.1 | 0 | 116.1 | ... | ... | 0.012394 |
| -0.027232 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 126.1 | 0 | 126.1 | ... | ... | 0.013456 |
| -0.027551 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 136.1 | 0 | 136.1 | ... | ... | 0.014518 |
| -0.027848 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 146.1 | 0 | 146.1 | ... | ... | 0.015579 |
| -0.028127 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 156.1 | 0 | 156.1 | ... | ... | 0.016641 |
| -0.028389 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 166.1 | 0 | 166.1 | ... | ... | 0.017703 |
| -0.028631 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 176.1 | 0 | 176.1 | ... | ... | 0.018765 |
| -0.028865 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 186.1 | 0 | 186.1 | ... | ... | 0.019827 |
| -0.029087 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 196.1 | 0 | 196.1 | ... | ... | 0.020889 |
| -0.029294 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 206.1 | 0 | 206.1 | ... | ... | 0.021951 |
| -0.029493 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 216.1 | 0 | 216.1 | ... | ... | 0.023013 |
| -0.029683 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 226.1 | 0 | 226.1 | ... | ... | 0.024075 |
| -0.029863 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 236.1 | 0 | 236.1 | ... | ... | 0.025137 |
| -0.030038 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 246.1 | 0 | 246.1 | ... | ... | 0.026199 |
| -0.030207 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 256.1 | 0 | 256.1 | ... | ... | 0.027261 |
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.