Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.014865 | ... | ... | 127.7 | 0 | 127.7 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.022238 |
| 0.014284 | ... | ... | 122.7 | 0 | 122.7 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.022111 |
| 0.013702 | ... | ... | 117.7 | 0 | 117.7 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.021975 |
| 0.013121 | ... | ... | 112.7 | 0 | 112.7 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.021833 |
| 0.01254 | ... | ... | 107.7 | 0 | 107.7 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.021684 |
| 0.011959 | ... | ... | 102.7 | 0 | 102.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.021526 |
| 0.011378 | ... | ... | 97.7 | 0 | 97.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.021361 |
| 0.010797 | ... | ... | 92.7 | 0 | 92.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.021187 |
| 0.010216 | ... | ... | 87.7 | 0 | 87.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.021001 |
| 0.009635 | ... | ... | 82.7 | 0 | 82.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.020805 |
| 0.009054 | ... | ... | 77.7 | 0 | 77.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.020595 |
| 0.008473 | ... | ... | 72.7 | 0 | 72.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.020374 |
| 0.007891 | ... | ... | 67.7 | 0 | 67.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.020133 |
| 0.00731 | ... | ... | 62.7 | 0 | 62.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.019877 |
| 0.006729 | ... | ... | 57.7 | 0 | 57.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.019599 |
| 0.006148 | ... | ... | 52.7 | 0 | 52.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.019297 |
| 0.005567 | ... | ... | 47.7 | 0 | 47.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.018965 |
| 0.004986 | ... | ... | 42.7 | 0 | 42.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.018596 |
| 0.004405 | ... | ... | 37.8 | 0 | 37.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.018187 |
| 0.003824 | ... | ... | 32.8 | 0 | 32.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.017721 |
| 0.003243 | ... | ... | 27.8 | 0 | 27.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.017181 |
| 0.002661 | ... | ... | 22.8 | 0 | 22.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.016541 |
| 0.00208 | ... | ... | 17.8 | 0 | 17.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.015753 |
| 0.001499 | ... | ... | 12.9 | 0 | 12.9 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.034371 |
| 0.001383 | ... | ... | 11.9 | 0 | 11.9 | 25600 | 0.2 | 0 | 0.2 | ... | ... | -0.041752 |
| -0.003834 | ... | ... | 10.9 | 0 | 10.9 | 25700 | 0.2 | 0 | 0.2 | ... | ... | -0.040807 |
| -0.015427 | ... | ... | 10 | 0 | 10 | 25800 | 0.3 | 0 | 0.3 | ... | ... | -0.046821 |
| -0.031997 | ... | ... | 9.1 | 0 | 9.1 | 25900 | 0.4 | 0 | 0.4 | ... | ... | -0.057856 |
| -0.044324 | ... | ... | 8.2 | 0 | 8.2 | 26000 | 0.5 | 0 | 0.5 | ... | ... | -0.066666 |
| -0.059051 | ... | ... | 7.3 | 0 | 7.3 | 26100 | 0.6 | 0 | 0.6 | ... | ... | -0.078051 |
| -0.069979 | ... | ... | 6.5 | 0 | 6.5 | 26200 | 0.8 | 0 | 0.8 | ... | ... | -0.086533 |
| -0.085092 | ... | ... | 5.7 | 0 | 5.7 | 26300 | 1 | 0 | 1 | ... | ... | -0.09918 |
| -0.095263 | ... | ... | 5 | 0 | 5 | 26400 | 1.3 | 0 | 1.3 | ... | ... | -0.107591 |
| -0.106523 | ... | ... | 4.3 | 0 | 4.3 | 26500 | 1.6 | 0 | 1.6 | ... | ... | -0.117387 |
| -0.114897 | ... | ... | 3.7 | 0 | 3.7 | 26600 | 2 | 0 | 2 | ... | ... | -0.124759 |
| -0.120203 | ... | ... | 3.2 | 0 | 3.2 | 26700 | 2.5 | 0 | 2.5 | ... | ... | -0.129473 |
| -0.122383 | ... | ... | 2.7 | 0 | 2.7 | 26800 | 3 | 0 | 3 | ... | ... | -0.131445 |
| -0.121503 | ... | ... | 2.2 | 0 | 2.2 | 26900 | 3.5 | 0 | 3.5 | ... | ... | -0.130726 |
| -0.120233 | ... | ... | 1.9 | 0 | 1.9 | 27000 | 4.2 | 0 | 4.2 | ... | ... | -0.129955 |
| -0.116907 | ... | ... | 1.6 | 0 | 1.6 | 27100 | 4.9 | 0 | 4.9 | ... | ... | -0.127427 |
| -0.112267 | ... | ... | 1.3 | 0 | 1.3 | 27200 | 5.6 | 0 | 5.6 | ... | ... | -0.12383 |
| -0.103848 | ... | ... | 1.1 | 0 | 1.1 | 27300 | 6.4 | 0 | 6.4 | ... | ... | -0.116801 |
| -0.099014 | ... | ... | 0.9 | 0 | 0.9 | 27400 | 7.2 | 0 | 7.2 | ... | ... | -0.113328 |
| -0.091773 | ... | ... | 0.8 | 0 | 0.8 | 27500 | 8.1 | 0 | 8.1 | ... | ... | -0.107701 |
| -0.082038 | ... | ... | 0.6 | 0 | 0.6 | 27600 | 8.9 | 0 | 8.9 | ... | ... | -0.099931 |
| -0.080035 | ... | ... | 0.6 | 0 | 0.6 | 27700 | 9.8 | 0 | 9.8 | ... | ... | -0.094626 |
| -0.071726 | ... | ... | 0.5 | 0 | 0.5 | 27800 | 10.8 | 0 | 10.8 | ... | ... | -0.092896 |
| -0.067803 | ... | ... | 0.4 | 0 | 0.4 | 27900 | 11.7 | 0 | 11.7 | ... | ... | -0.090496 |
| -0.063133 | ... | ... | 0.4 | 0 | 0.4 | 28000 | 12.7 | 0 | 12.7 | ... | ... | -0.087462 |
| -0.057698 | ... | ... | 0.3 | 0 | 0.3 | 28100 | 13.6 | 0 | 13.6 | ... | ... | -0.083817 |
| -0.051466 | ... | ... | 0.3 | 0 | 0.3 | 28200 | 14.6 | 0 | 14.6 | ... | ... | -0.079575 |
| -0.052392 | ... | ... | 0.3 | 0 | 0.3 | 28300 | 15.6 | 0 | 15.6 | ... | ... | -0.081207 |
| -0.045083 | ... | ... | 0.2 | 0 | 0.2 | 28400 | 16.5 | 0 | 16.5 | ... | ... | -0.076161 |
| -0.045761 | ... | ... | 0.2 | 0 | 0.2 | 28500 | 17.5 | 0 | 17.5 | ... | ... | -0.07752 |
| -0.046403 | ... | ... | 0.2 | 0 | 0.2 | 28600 | 18.5 | 0 | 18.5 | ... | ... | -0.071713 |
| -0.03776 | ... | ... | 0.2 | 0 | 0.2 | 28700 | 19.5 | 0 | 19.5 | ... | ... | -0.072847 |
| -0.03821 | ... | ... | 0.2 | 0 | 0.2 | 28800 | 20.5 | 0 | 20.5 | ... | ... | -0.07394 |
| -0.038641 | ... | ... | 0.2 | 0 | 0.2 | 28900 | 21.5 | 0 | 21.5 | ... | ... | -0.074994 |
| -0.039052 | ... | ... | 0.2 | 0 | 0.2 | 29000 | 22.4 | 0 | 22.4 | ... | ... | -0.068164 |
| -0.039447 | ... | ... | 0.2 | 0 | 0.2 | 29100 | 23.4 | 0 | 23.4 | ... | ... | -0.069055 |
| -0.029021 | ... | ... | 0.1 | 0 | 0.1 | 29200 | 24.4 | 0 | 24.4 | ... | ... | -0.069921 |
| -0.029272 | ... | ... | 0.1 | 0 | 0.1 | 29300 | 25.4 | 0 | 25.4 | ... | ... | -0.070764 |
| -0.029515 | ... | ... | 0.1 | 0 | 0.1 | 29400 | 26.4 | 0 | 26.4 | ... | ... | -0.071585 |
| -0.029749 | ... | ... | 0.1 | 0 | 0.1 | 29500 | 27.4 | 0 | 27.4 | ... | ... | -0.072387 |
| -0.029975 | ... | ... | 0.1 | 0 | 0.1 | 29600 | 28.4 | 0 | 28.4 | ... | ... | -0.07317 |
| -0.030193 | ... | ... | 0.1 | 0 | 0.1 | 29700 | 29.4 | 0 | 29.4 | ... | ... | -0.065099 |
| -0.030405 | ... | ... | 0.1 | 0 | 0.1 | 29800 | 30.4 | 0 | 30.4 | ... | ... | -0.065773 |
| -0.03061 | ... | ... | 0.1 | 0 | 0.1 | 29900 | 31.4 | 0 | 31.4 | ... | ... | -0.066435 |
| -0.030809 | ... | ... | 0.1 | 0 | 0.1 | 30000 | 32.4 | 0 | 32.4 | ... | ... | -0.067086 |
| -0.031003 | ... | ... | 0.1 | 0 | 0.1 | 30100 | 33.4 | 0 | 33.4 | ... | ... | -0.067725 |
| -0.01784 | ... | ... | 0.1 | 0 | 0.1 | 30200 | 34.4 | 0 | 34.4 | ... | ... | -0.068354 |
| -0.018118 | ... | ... | 0.1 | 0 | 0.1 | 30500 | 37.4 | 0 | 37.4 | ... | ... | -0.070185 |
| -0.018536 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 42.3 | 0 | 42.3 | ... | ... | -0.06297 |
| -0.018913 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 47.3 | 0 | 47.3 | ... | ... | -0.065462 |
| -0.019249 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 52.3 | 0 | 52.3 | ... | ... | -0.067855 |
| -0.019558 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 57.3 | 0 | 57.3 | ... | ... | -0.070171 |
| -0.01984 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 62.3 | 0 | 62.3 | ... | ... | -0.072421 |
| -0.020103 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 67.3 | 0 | 67.3 | ... | ... | -0.074617 |
| -0.020346 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 72.3 | 0 | 72.3 | ... | ... | -0.076767 |
| -0.020575 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 77.3 | 0 | 77.3 | ... | ... | -0.07888 |
| -0.020788 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 82.3 | 0 | 82.3 | ... | ... | -0.080958 |
| -0.020991 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 87.3 | 0 | 87.3 | ... | ... | -0.083006 |
| -0.021179 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 92.3 | 0 | 92.3 | ... | ... | -0.085029 |
| -0.021361 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 97.3 | 0 | 97.3 | ... | ... | -0.08703 |
| -0.021535 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 102.3 | 0 | 102.3 | ... | ... | -0.08901 |
| -0.021697 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 107.3 | 0 | 107.3 | ... | ... | -0.090971 |
| -0.021852 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 112.3 | 0 | 112.3 | ... | ... | -0.092917 |
| -0.022004 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 117.3 | 0 | 117.3 | ... | ... | -0.094849 |
| -0.022148 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 122.3 | 0 | 122.3 | ... | ... | -0.096767 |
| -0.022285 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 127.3 | 0 | 127.3 | ... | ... | -0.098672 |
| -0.022418 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 132.3 | 0 | 132.3 | ... | ... | -0.100565 |
| -0.022546 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 137.3 | 0 | 137.3 | ... | ... | -0.102449 |
| -0.022669 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 142.3 | 0 | 142.3 | ... | ... | -0.104323 |
| -0.022787 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 147.3 | 0 | 147.3 | ... | ... | -0.106189 |
| -0.022902 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 152.3 | 0 | 152.3 | ... | ... | -0.108046 |
| -0.023015 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 157.3 | 0 | 157.3 | ... | ... | -0.109895 |
| -0.023124 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 162.3 | 0 | 162.3 | ... | ... | -0.111736 |
| -0.023228 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 167.3 | 0 | 167.3 | ... | ... | -0.113571 |
| -0.023328 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 172.3 | 0 | 172.3 | ... | ... | -0.115401 |
| -0.023425 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 177.3 | 0 | 177.3 | ... | ... | -0.117225 |
| -0.023521 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 182.3 | 0 | 182.3 | ... | ... | -0.119044 |
| -0.023708 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 192.3 | 0 | 192.3 | ... | ... | -0.122664 |
| -0.023881 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 202.3 | 0 | 202.3 | ... | ... | -0.126264 |
| -0.024047 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 212.3 | 0 | 212.3 | ... | ... | -0.129847 |
| -0.024207 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 222.3 | 0 | 222.3 | ... | ... | -0.133416 |
| -0.024356 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 232.3 | 0 | 232.3 | ... | ... | -0.13697 |
| -0.0245 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 242.3 | 0 | 242.3 | ... | ... | -0.140511 |
| -0.024641 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 252.3 | 0 | 252.3 | ... | ... | -0.144037 |
| -0.024775 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 262.3 | 0 | 262.3 | ... | ... | -0.147552 |
| -0.024902 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 272.3 | 0 | 272.3 | ... | ... | -0.151057 |
| -0.025025 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 282.3 | 0 | 282.3 | ... | ... | -0.154552 |
| -0.025144 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 292.3 | 0 | 292.3 | ... | ... | -0.158038 |
| -0.02526 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 302.3 | 0 | 302.3 | ... | ... | -0.161515 |
| -0.025369 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 312.3 | 0 | 312.3 | ... | ... | -0.164981 |
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.