Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.179617 | ... | ... | 145.5 | 0 | 145.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.00829 |
| -0.177752 | ... | ... | 140.5 | 0 | 140.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.008248 |
| -0.175818 | ... | ... | 135.5 | 0 | 135.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.008204 |
| -0.173814 | ... | ... | 130.5 | 0 | 130.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.008159 |
| -0.17174 | ... | ... | 125.5 | 0 | 125.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.008111 |
| -0.169593 | ... | ... | 120.5 | 0 | 120.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.008061 |
| -0.16737 | ... | ... | 115.5 | 0 | 115.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.008009 |
| -0.165069 | ... | ... | 110.5 | 0 | 110.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.007954 |
| -0.162684 | ... | ... | 105.5 | 0 | 105.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.007895 |
| -0.160212 | ... | ... | 100.5 | 0 | 100.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.007835 |
| -0.157646 | ... | ... | 95.5 | 0 | 95.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.007771 |
| -0.154977 | ... | ... | 90.5 | 0 | 90.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.007703 |
| -0.149299 | ... | ... | 80.5 | 0 | 80.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.007553 |
| -0.143081 | ... | ... | 70.5 | 0 | 70.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.007385 |
| -0.139728 | ... | ... | 65.5 | 0 | 65.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.007291 |
| -0.136183 | ... | ... | 60.5 | 0 | 60.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.00719 |
| -0.132414 | ... | ... | 55.5 | 0 | 55.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.00708 |
| -0.128387 | ... | ... | 50.5 | 0 | 50.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.006959 |
| -0.124049 | ... | ... | 45.5 | 0 | 45.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006825 |
| -0.121177 | ... | ... | 40.6 | 0 | 40.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.011695 |
| -0.115921 | ... | ... | 35.6 | 0 | 35.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.01137 |
| -0.111719 | ... | ... | 30.6 | 0 | 30.6 | 26000 | 0.2 | 0 | 0.2 | ... | ... | -0.018892 |
| -0.108041 | ... | ... | 25.7 | 0 | 25.7 | 26500 | 0.3 | 0 | 0.3 | ... | ... | -0.021393 |
| -0.106885 | ... | ... | 21 | 0 | 21 | 27000 | 0.5 | 0 | 0.5 | ... | ... | -0.033541 |
| -0.106305 | ... | ... | 20 | 0 | 20 | 27100 | 0.6 | 0 | 0.6 | ... | ... | -0.035364 |
| -0.105591 | ... | ... | 19.1 | 0 | 19.1 | 27200 | 0.6 | 0 | 0.6 | ... | ... | -0.037 |
| -0.106194 | ... | ... | 17.3 | 0 | 17.3 | 27400 | 1.1 | 0.3 | 0.8 | 1.1 | 1.1 | -0.054393 |
| -0.106155 | ... | ... | 16.4 | 0 | 16.4 | 27500 | 0.9 | 0 | 0.9 | ... | ... | -0.046302 |
| -0.107023 | ... | ... | 15.5 | 0 | 15.5 | 27600 | 1.1 | 0 | 1.1 | ... | ... | -0.050266 |
| -0.107563 | ... | ... | 14.7 | 0 | 14.7 | 27700 | 1.2 | 0 | 1.2 | ... | ... | -0.05363 |
| -0.10883 | ... | ... | 13.9 | 0 | 13.9 | 27800 | 1.4 | 0 | 1.4 | ... | ... | -0.057837 |
| -0.109668 | ... | ... | 13.1 | 0 | 13.1 | 27900 | 2.2 | 0.6 | 1.6 | 2.2 | 2.2 | -0.076133 |
| -0.110067 | ... | ... | 12.3 | 0 | 12.3 | 28000 | 2.3 | 0.5 | 1.8 | 2.3 | 2.3 | -0.074591 |
| -0.110971 | ... | ... | 11.5 | 0 | 11.5 | 28100 | 2.1 | 0 | 2.1 | ... | ... | -0.067217 |
| -0.112269 | ... | ... | 10.8 | 0 | 10.8 | 28200 | 2.3 | 0 | 2.3 | ... | ... | -0.06956 |
| -0.112962 | ... | ... | 10.1 | 0 | 10.1 | 28300 | 3 | 0.4 | 2.6 | 3 | 3 | -0.079878 |
| -0.113916 | ... | ... | 9.5 | 0 | 9.5 | 28400 | 3 | 0 | 3 | ... | ... | -0.074589 |
| -0.114198 | ... | ... | 8.8 | 0 | 8.8 | 28500 | 3.3 | 0 | 3.3 | ... | ... | -0.076089 |
| -0.113798 | ... | ... | 8.2 | 0 | 8.2 | 28600 | 3.7 | 0 | 3.7 | ... | ... | -0.077442 |
| -0.114358 | ... | ... | 7.6 | 0 | 7.6 | 28700 | 4.1 | 0 | 4.1 | ... | ... | -0.077728 |
| -0.114165 | ... | ... | 7.1 | 0 | 7.1 | 28800 | 4.6 | 0 | 4.6 | ... | ... | -0.077764 |
| -0.113212 | ... | ... | 6.5 | 0 | 6.5 | 28900 | 5 | 0 | 5 | ... | ... | -0.076682 |
| -0.097253 | 5.1 | 5.1 | 6 | -0.9 | 5.1 | 29000 | 5.7 | 0.2 | 5.5 | 5.7 | 5.7 | -0.077819 |
| -0.111476 | ... | ... | 5.6 | 0 | 5.6 | 29100 | 6.1 | 0 | 6.1 | ... | ... | -0.073577 |
| -0.095917 | 4.3 | 4.3 | 5.2 | -0.9 | 4.3 | 29200 | 6.7 | 0 | 6.7 | ... | ... | -0.071605 |
| -0.112794 | 5 | 5 | 4.8 | 0.2 | 5 | 29300 | 7.3 | 0 | 7.3 | ... | ... | -0.06849 |
| -0.11067 | 4.7 | 4 | 4.4 | 0.2 | 4.6 | 29400 | 7.9 | 0 | 7.9 | ... | ... | -0.065198 |
| -0.1059 | ... | ... | 4.1 | 0 | 4.1 | 29500 | 8.6 | 0 | 8.6 | ... | ... | -0.060747 |
| -0.104154 | ... | ... | 3.8 | 0 | 3.8 | 29600 | 9.3 | 0 | 9.3 | ... | ... | -0.056255 |
| -0.086908 | 2.8 | 2.8 | 3.5 | -0.7 | 2.8 | 29700 | 10 | 0 | 10 | ... | ... | -0.050569 |
| -0.0998 | ... | ... | 3.2 | 0 | 3.2 | 29800 | 10.7 | 0 | 10.7 | ... | ... | -0.043494 |
| -0.096135 | 2.9 | 2.9 | 3 | -0.1 | 2.9 | 29900 | 11.4 | 0 | 11.4 | ... | ... | -0.036478 |
| -0.090565 | 2.6 | 2.6 | 2.8 | -0.2 | 2.6 | 30000 | 12.2 | 0 | 12.2 | ... | ... | -0.029835 |
| -0.091717 | ... | ... | 2.5 | 0 | 2.5 | 30100 | 13 | 0 | 13 | ... | ... | -0.021635 |
| -0.087474 | 2.3 | 2.3 | 2.4 | -0.1 | 2.3 | 30200 | 13.8 | 0 | 13.8 | ... | ... | -0.010954 |
| -0.086748 | ... | ... | 2.2 | 0 | 2.2 | 30300 | 14.6 | 0 | 14.6 | ... | ... | 0.001608 |
| -0.075499 | 1.7 | 1.7 | ... | ... | 1.7 | 30400 | ... | ... | ... | ... | ... | 0 |
| -0.081565 | ... | ... | 1.9 | 0 | 1.9 | 30500 | 16.3 | 0 | 16.3 | ... | ... | 0.001826 |
| -0.067528 | ... | ... | 1.3 | 0 | 1.3 | 31000 | 20.7 | 0 | 20.7 | ... | ... | 0.002373 |
| -0.056904 | ... | ... | 0.9 | 0 | 0.9 | 31500 | 25.4 | 0 | 25.4 | ... | ... | 0.00292 |
| -0.041682 | 0.6 | 0.6 | 0.7 | -0.1 | 0.6 | 32000 | 30.1 | 0 | 30.1 | ... | ... | 0.003467 |
| -0.040314 | ... | ... | 0.5 | 0 | 0.5 | 32500 | 34.9 | 0 | 34.9 | ... | ... | 0.004014 |
| -0.035158 | ... | ... | 0.4 | 0 | 0.4 | 33000 | 39.8 | 0 | 39.8 | ... | ... | 0.004561 |
| -0.028955 | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 33500 | 44.7 | 0 | 44.7 | ... | ... | 0.005107 |
| -0.025701 | ... | ... | 0.3 | 0 | 0.3 | 34000 | 49.7 | 0 | 49.7 | ... | ... | 0.005654 |
| -0.02199 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 54.6 | 0 | 54.6 | ... | ... | 0.006201 |
| -0.022376 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 59.6 | 0 | 59.6 | ... | ... | 0.006748 |
| -0.018062 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 64.6 | 0 | 64.6 | ... | ... | 0.007295 |
| -0.018317 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 69.6 | 0 | 69.6 | ... | ... | 0.007842 |
| -0.018556 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 74.6 | 0 | 74.6 | ... | ... | 0.008388 |
| -0.0135 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 79.5 | 0 | 79.5 | ... | ... | 0.008935 |
| -0.007756 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 89.5 | 0 | 89.5 | ... | ... | 0.010029 |
| -0.007886 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 99.5 | 0 | 99.5 | ... | ... | 0.011122 |
| -0.008003 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 109.5 | 0 | 109.5 | ... | ... | 0.012216 |
| -0.008113 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 119.5 | 0 | 119.5 | ... | ... | 0.01331 |
| -0.008212 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 129.5 | 0 | 129.5 | ... | ... | 0.014403 |
| -0.008305 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 139.5 | 0 | 139.5 | ... | ... | 0.015497 |
| -0.00839 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 149.5 | 0 | 149.5 | ... | ... | 0.016591 |
| -0.008472 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 159.5 | 0 | 159.5 | ... | ... | 0.017684 |
| -0.008547 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 169.5 | 0 | 169.5 | ... | ... | 0.018778 |
| -0.008618 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 179.5 | 0 | 179.5 | ... | ... | 0.019872 |
| -0.008687 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 189.5 | 0 | 189.5 | ... | ... | 0.020965 |
| -0.008751 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 199.5 | 0 | 199.5 | ... | ... | 0.022059 |
| -0.008812 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 209.5 | 0 | 209.5 | ... | ... | 0.023153 |
| -0.008871 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 219.5 | 0 | 219.5 | ... | ... | 0.024246 |
| -0.008926 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 229.5 | 0 | 229.5 | ... | ... | 0.02534 |
| -0.008979 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 239.5 | 0 | 239.5 | ... | ... | 0.026434 |
| -0.009031 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 249.5 | 0 | 249.5 | ... | ... | 0.027527 |
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.