Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.01595 | ... | ... | 158.5 | 0 | 158.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.025297 |
| 0.015452 | ... | ... | 153.5 | 0 | 153.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.025187 |
| 0.014954 | ... | ... | 148.5 | 0 | 148.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.025073 |
| 0.014456 | ... | ... | 143.5 | 0 | 143.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.024954 |
| 0.013958 | ... | ... | 138.5 | 0 | 138.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.024828 |
| 0.01346 | ... | ... | 133.5 | 0 | 133.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.024697 |
| 0.012961 | ... | ... | 128.5 | 0 | 128.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.024562 |
| 0.012463 | ... | ... | 123.5 | 0 | 123.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.024419 |
| 0.011965 | ... | ... | 118.5 | 0 | 118.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.02427 |
| 0.011467 | ... | ... | 113.5 | 0 | 113.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.024115 |
| 0.010969 | ... | ... | 108.5 | 0 | 108.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.023951 |
| 0.010471 | ... | ... | 103.5 | 0 | 103.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.023778 |
| 0.009474 | ... | ... | 93.5 | 0 | 93.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.023408 |
| 0.008478 | ... | ... | 83.5 | 0 | 83.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.022997 |
| 0.00798 | ... | ... | 78.5 | 0 | 78.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.022769 |
| 0.007482 | ... | ... | 73.5 | 0 | 73.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.02253 |
| 0.006984 | ... | ... | 68.5 | 0 | 68.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.022275 |
| 0.006486 | ... | ... | 63.5 | 0 | 63.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.022 |
| 0.005988 | ... | ... | 58.5 | 0 | 58.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.021702 |
| 0.005489 | ... | ... | 53.5 | 0 | 53.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.021384 |
| 0.004991 | ... | ... | 48.5 | 0 | 48.5 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.02103 |
| 0.004493 | ... | ... | 43.6 | 0 | 43.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.020646 |
| 0.003995 | ... | ... | 38.6 | 0 | 38.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.035449 |
| 0.003497 | ... | ... | 33.6 | 0 | 33.6 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.034517 |
| 0.002999 | ... | ... | 28.6 | 0 | 28.6 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.033451 |
| 0.002501 | ... | ... | 23.6 | 0 | 23.6 | 28000 | 0.2 | 0 | 0.2 | ... | ... | -0.044219 |
| 0.002002 | ... | ... | 18.7 | 0 | 18.7 | 28500 | 0.2 | 0 | 0.2 | ... | ... | -0.052369 |
| 0.001903 | ... | ... | 17.8 | 0 | 17.8 | 28600 | 0.3 | 0 | 0.3 | ... | ... | -0.061195 |
| 0.001803 | ... | ... | 16.8 | 0 | 16.8 | 28700 | 0.3 | 0 | 0.3 | ... | ... | -0.069149 |
| 0.001704 | ... | ... | 15.8 | 0 | 15.8 | 28800 | 0.3 | 0 | 0.3 | ... | ... | -0.068136 |
| 0.001604 | ... | ... | 14.9 | 0 | 14.9 | 28900 | 0.4 | 0 | 0.4 | ... | ... | -0.075106 |
| 0.001504 | ... | ... | 13.9 | 0 | 13.9 | 29000 | 0.4 | 0 | 0.4 | ... | ... | -0.08134 |
| 0.001405 | ... | ... | 13 | 0 | 13 | 29100 | 0.5 | 0 | 0.5 | ... | ... | -0.093679 |
| 0.001305 | ... | ... | 12.1 | 0 | 12.1 | 29200 | 0.6 | 0 | 0.6 | ... | ... | -0.098141 |
| 0.001205 | ... | ... | 11.2 | 0 | 11.2 | 29300 | 0.7 | 0 | 0.7 | ... | ... | -0.107833 |
| 0.001106 | ... | ... | 10.3 | 0 | 10.3 | 29400 | 0.8 | 0 | 0.8 | ... | ... | -0.116068 |
| 0.001006 | ... | ... | 9.4 | 0 | 9.4 | 29500 | 0.9 | 0 | 0.9 | ... | ... | -0.127836 |
| 0.000907 | ... | ... | 8.6 | 0 | 8.6 | 29600 | 1.1 | 0 | 1.1 | ... | ... | -0.137465 |
| 0.000807 | ... | ... | 7.7 | 0 | 7.7 | 29700 | 1.3 | 0 | 1.3 | ... | ... | -0.149155 |
| 0.000707 | ... | ... | 7 | 0 | 7 | 29800 | 1.5 | 0 | 1.5 | ... | ... | -0.158207 |
| -0.023543 | ... | ... | 6.2 | 0 | 6.2 | 29900 | 1.7 | 0 | 1.7 | ... | ... | -0.168142 |
| -0.064109 | ... | ... | 5.6 | 0 | 5.6 | 30000 | 2.1 | 0 | 2.1 | ... | ... | -0.181303 |
| -0.088471 | ... | ... | 4.9 | 0 | 4.9 | 30100 | 2.4 | 0 | 2.4 | ... | ... | -0.190629 |
| -0.110337 | ... | ... | 4.4 | 0 | 4.4 | 30200 | 2.9 | 0 | 2.9 | ... | ... | -0.201783 |
| -0.124017 | ... | ... | 3.8 | 0 | 3.8 | 30300 | 3.3 | 0 | 3.3 | ... | ... | -0.208942 |
| -0.133669 | ... | ... | 3.3 | 0 | 3.3 | 30400 | 3.8 | 0 | 3.8 | ... | ... | -0.214854 |
| -0.147169 | 3 | 3 | 2.8 | 0.2 | 3 | 30500 | 3.5 | -0.9 | 4.3 | 3.5 | 3.5 | -0.174619 |
| -0.139962 | ... | ... | 2.4 | 0 | 2.4 | 30600 | 4.9 | 0 | 4.9 | ... | ... | -0.220561 |
| -0.142632 | ... | ... | 2.1 | 0 | 2.1 | 30700 | 5.6 | 0 | 5.6 | ... | ... | -0.22318 |
| -0.137861 | ... | ... | 1.8 | 0 | 1.8 | 30800 | 6.3 | 0 | 6.3 | ... | ... | -0.225231 |
| -0.131274 | ... | ... | 1.5 | 0 | 1.5 | 30900 | 7 | 0 | 7 | ... | ... | -0.224391 |
| -0.123606 | ... | ... | 1.2 | 0 | 1.2 | 31000 | 7.7 | 0 | 7.7 | ... | ... | -0.223663 |
| -0.115806 | ... | ... | 1 | 0 | 1 | 31100 | 8.5 | 0 | 8.5 | ... | ... | -0.220509 |
| -0.104579 | ... | ... | 0.8 | 0 | 0.8 | 31200 | 9.3 | 0 | 9.3 | ... | ... | -0.221439 |
| -0.094659 | ... | ... | 0.7 | 0 | 0.7 | 31300 | 10.2 | 0 | 10.2 | ... | ... | -0.220769 |
| -0.08747 | ... | ... | 0.6 | 0 | 0.6 | 31400 | 11.1 | 0 | 11.1 | ... | ... | -0.222136 |
| -0.078456 | ... | ... | 0.5 | 0 | 0.5 | 31500 | 12 | 0 | 12 | ... | ... | -0.222414 |
| -0.067455 | ... | ... | 0.4 | 0 | 0.4 | 31600 | 12.9 | 0 | 12.9 | ... | ... | -0.221677 |
| -0.061846 | ... | ... | 0.3 | 0 | 0.3 | 31700 | 13.8 | 0 | 13.8 | ... | ... | -0.224004 |
| -0.055318 | ... | ... | 0.3 | 0 | 0.3 | 31800 | 14.8 | 0 | 14.8 | ... | ... | -0.225742 |
| -0.047805 | ... | ... | 0.2 | 0 | 0.2 | 31900 | 15.7 | 0 | 15.7 | ... | ... | -0.226935 |
| -0.039169 | ... | ... | 0.2 | 0 | 0.2 | 32000 | 16.7 | 0 | 16.7 | ... | ... | -0.227623 |
| -0.039785 | ... | ... | 0.2 | 0 | 0.2 | 32100 | 17.7 | 0 | 17.7 | ... | ... | -0.232382 |
| -0.040367 | ... | ... | 0.2 | 0 | 0.2 | 32200 | 18.7 | 0 | 18.7 | ... | ... | -0.23693 |
| -0.029929 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 19.6 | 0 | 19.6 | ... | ... | -0.236558 |
| -0.030292 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 20.6 | 0 | 20.6 | ... | ... | -0.240652 |
| -0.017701 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 21.6 | 0 | 21.6 | ... | ... | -0.23964 |
| -0.017875 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 22.6 | 0 | 22.6 | ... | ... | -0.243349 |
| -0.018041 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 23.6 | 0 | 23.6 | ... | ... | -0.246932 |
| -0.018198 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 24.6 | 0 | 24.6 | ... | ... | -0.250391 |
| -0.018349 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 25.6 | 0 | 25.6 | ... | ... | -0.253736 |
| -0.018497 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 26.6 | 0 | 26.6 | ... | ... | -0.256979 |
| -0.018637 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 27.6 | 0 | 27.6 | ... | ... | -0.260126 |
| -0.018772 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 28.6 | 0 | 28.6 | ... | ... | -0.263177 |
| -0.018902 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 29.6 | 0 | 29.6 | ... | ... | -0.266143 |
| -0.019029 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 30.6 | 0 | 30.6 | ... | ... | -0.269031 |
| -0.019153 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 31.6 | 0 | 31.6 | ... | ... | -0.271844 |
| -0.019271 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 32.6 | 0 | 32.6 | ... | ... | -0.274583 |
| -0.019711 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 36.6 | 0 | 36.6 | ... | ... | -0.284897 |
| -0.020199 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 41.6 | 0 | 41.6 | ... | ... | -0.296568 |
| -0.020631 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 46.5 | 0 | 46.5 | ... | ... | -0.300574 |
| -0.021018 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 51.5 | 0 | 51.5 | ... | ... | -0.31004 |
| -0.021374 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 56.5 | 0 | 56.5 | ... | ... | -0.318789 |
| -0.021694 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 61.5 | 0 | 61.5 | ... | ... | -0.326935 |
| -0.021997 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 66.5 | 0 | 66.5 | ... | ... | -0.334568 |
| -0.02227 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 71.5 | 0 | 71.5 | ... | ... | -0.341755 |
| -0.02253 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 76.5 | 0 | 76.5 | ... | ... | -0.348555 |
| -0.022772 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 81.5 | 0 | 81.5 | ... | ... | -0.355013 |
| -0.022999 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 86.5 | 0 | 86.5 | ... | ... | -0.361168 |
| -0.023216 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 91.5 | 0 | 91.5 | ... | ... | -0.367051 |
| -0.023419 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 96.5 | 0 | 96.5 | ... | ... | -0.372693 |
| -0.023799 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 106.5 | 0 | 106.5 | ... | ... | -0.383334 |
| -0.024141 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 116.5 | 0 | 116.5 | ... | ... | -0.393244 |
| -0.02446 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 126.5 | 0 | 126.5 | ... | ... | -0.402539 |
| -0.024749 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.5 | 0 | 136.5 | ... | ... | -0.411308 |
| -0.025023 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.5 | 0 | 146.5 | ... | ... | -0.419624 |
| -0.025276 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.5 | 0 | 156.5 | ... | ... | -0.427546 |
| -0.025515 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.5 | 0 | 166.5 | ... | ... | -0.435118 |
| -0.025736 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.5 | 0 | 176.5 | ... | ... | -0.442384 |
| -0.025949 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 186.5 | 0 | 186.5 | ... | ... | -0.449375 |
| -0.026152 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 196.5 | 0 | 196.5 | ... | ... | -0.456119 |
| -0.02634 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 206.5 | 0 | 206.5 | ... | ... | -0.462641 |
| -0.02652 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 216.5 | 0 | 216.5 | ... | ... | -0.468961 |
| -0.026694 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 226.5 | 0 | 226.5 | ... | ... | -0.475098 |
| -0.02686 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 236.5 | 0 | 236.5 | ... | ... | -0.481068 |
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.