Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.041641 | ... | ... | 175.4 | 0 | 175.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.008538 |
| -0.040511 | ... | ... | 170.4 | 0 | 170.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.008505 |
| -0.039375 | ... | ... | 165.4 | 0 | 165.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.008471 |
| -0.038231 | ... | ... | 160.4 | 0 | 160.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.008435 |
| -0.037081 | ... | ... | 155.4 | 0 | 155.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.008398 |
| -0.035926 | ... | ... | 150.4 | 0 | 150.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.00836 |
| -0.034765 | ... | ... | 145.4 | 0 | 145.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.008319 |
| -0.033599 | ... | ... | 140.4 | 0 | 140.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.008277 |
| -0.032429 | ... | ... | 135.4 | 0 | 135.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.008233 |
| -0.031256 | ... | ... | 130.4 | 0 | 130.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.008188 |
| -0.030078 | ... | ... | 125.4 | 0 | 125.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.008139 |
| -0.028898 | ... | ... | 120.4 | 0 | 120.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.00809 |
| -0.026529 | ... | ... | 110.4 | 0 | 110.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.007983 |
| -0.02415 | ... | ... | 100.4 | 0 | 100.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.007866 |
| -0.022957 | ... | ... | 95.4 | 0 | 95.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.007802 |
| -0.021763 | ... | ... | 90.4 | 0 | 90.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.007735 |
| -0.020566 | ... | ... | 85.4 | 0 | 85.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.007665 |
| -0.019369 | ... | ... | 80.4 | 0 | 80.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.00759 |
| -0.01817 | ... | ... | 75.4 | 0 | 75.4 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.00751 |
| -0.016969 | ... | ... | 70.4 | 0 | 70.4 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.007425 |
| -0.015768 | ... | ... | 65.4 | 0 | 65.4 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.012963 |
| -0.014566 | ... | ... | 60.4 | 0 | 60.4 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.012773 |
| -0.01774 | ... | ... | 55.5 | 0 | 55.5 | 26500 | 0.2 | 0 | 0.2 | ... | ... | -0.017412 |
| -0.020623 | ... | ... | 50.5 | 0 | 50.5 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.017085 |
| -0.023211 | ... | ... | 45.6 | 0 | 45.6 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.020984 |
| -0.025488 | ... | ... | 40.6 | 0 | 40.6 | 28000 | 0.3 | 0 | 0.3 | ... | ... | -0.028016 |
| -0.033773 | ... | ... | 35.8 | 0 | 35.8 | 28500 | 0.4 | 0 | 0.4 | ... | ... | -0.033797 |
| -0.043122 | ... | ... | 31 | 0 | 31 | 29000 | 0.6 | 0 | 0.6 | ... | ... | -0.043964 |
| -0.054739 | ... | ... | 26.3 | 0 | 26.3 | 29500 | 0.9 | 0 | 0.9 | ... | ... | -0.056115 |
| -0.058327 | ... | ... | 25.4 | 0 | 25.4 | 29600 | 1 | 0 | 1 | ... | ... | -0.059784 |
| -0.070082 | ... | ... | 21.8 | 0 | 21.8 | 30000 | 1.5 | 0 | 1.5 | ... | ... | -0.073486 |
| -0.082509 | ... | ... | 19.3 | 0 | 19.3 | 30300 | 1.9 | 0 | 1.9 | ... | ... | -0.08418 |
| -0.085341 | ... | ... | 18.4 | 0 | 18.4 | 30400 | 2.1 | 0 | 2.1 | ... | ... | -0.087002 |
| -0.089203 | ... | ... | 17.6 | 0 | 17.6 | 30500 | 2.3 | 0 | 2.3 | ... | ... | -0.090845 |
| -0.092594 | ... | ... | 16.8 | 0 | 16.8 | 30600 | 2.5 | 0 | 2.5 | ... | ... | -0.09421 |
| -0.096774 | ... | ... | 16.1 | 0 | 16.1 | 30700 | 2.7 | 0 | 2.7 | ... | ... | -0.098355 |
| -0.100392 | ... | ... | 15.3 | 0 | 15.3 | 30800 | 3 | 0 | 3 | ... | ... | -0.101932 |
| -0.103467 | ... | ... | 14.6 | 0 | 14.6 | 30900 | 3.2 | 0 | 3.2 | ... | ... | -0.104962 |
| -0.107091 | ... | ... | 13.9 | 0 | 13.9 | 31000 | 3.5 | -0.1 | 3.5 | 3.5 | 3.5 | -0.107457 |
| -0.110104 | ... | ... | 13.2 | 0 | 13.2 | 31100 | 3.8 | 0 | 3.8 | ... | ... | -0.111492 |
| -0.113511 | ... | ... | 12.5 | 0 | 12.5 | 31200 | 4.1 | 0 | 4.1 | ... | ... | -0.113851 |
| -0.116258 | ... | ... | 11.9 | 0 | 11.9 | 31300 | 4.5 | 0 | 4.5 | ... | ... | -0.116574 |
| -0.118363 | ... | ... | 11.2 | 0 | 11.2 | 31400 | 4.8 | 0 | 4.8 | ... | ... | -0.118648 |
| -0.120729 | ... | ... | 10.6 | 0 | 10.6 | 31500 | 5.2 | 0 | 5.2 | ... | ... | -0.120978 |
| -0.122419 | ... | ... | 10 | 0 | 10 | 31600 | 5.6 | 0 | 5.6 | ... | ... | -0.122628 |
| -0.124297 | ... | ... | 9.5 | 0 | 9.5 | 31700 | 6.1 | 0 | 6.1 | ... | ... | -0.124462 |
| -0.125482 | ... | ... | 8.9 | 0 | 8.9 | 31800 | 6.5 | 0 | 6.5 | ... | ... | -0.125601 |
| -0.125984 | ... | ... | 8.4 | 0 | 8.4 | 31900 | 7 | 0 | 7 | ... | ... | -0.126886 |
| -0.127458 | ... | ... | 7.9 | 0 | 7.9 | 32000 | 7.5 | 0 | 7.5 | ... | ... | -0.127478 |
| -0.127415 | ... | ... | 7.4 | 0 | 7.4 | 32100 | 8 | 0 | 8 | ... | ... | -0.127385 |
| -0.127519 | ... | ... | 7 | 0 | 7 | 32200 | 8.6 | 0 | 8.6 | ... | ... | -0.127439 |
| -0.126946 | ... | ... | 6.5 | 0 | 6.5 | 32300 | 9.1 | 0 | 9.1 | ... | ... | -0.126817 |
| -0.12655 | ... | ... | 6.1 | 0 | 6.1 | 32400 | 9.7 | 0 | 9.7 | ... | ... | -0.126375 |
| -0.125502 | ... | ... | 5.7 | 0 | 5.7 | 32500 | 10.3 | 0 | 10.3 | ... | ... | -0.125284 |
| -0.124695 | ... | ... | 5.4 | 0 | 5.4 | 32600 | 11 | 0 | 11 | ... | ... | -0.124437 |
| -0.123276 | ... | ... | 5 | 0 | 5 | 32700 | 11.6 | 0 | 11.6 | ... | ... | -0.122982 |
| -0.122192 | ... | ... | 4.7 | 0 | 4.7 | 32800 | 12.3 | 0 | 12.3 | ... | ... | -0.120917 |
| -0.120551 | ... | ... | 4.4 | 0 | 4.4 | 32900 | 13 | 0 | 13 | ... | ... | -0.119217 |
| -0.118352 | ... | ... | 4.1 | 0 | 4.1 | 33000 | 13.7 | 0 | 13.7 | ... | ... | -0.116962 |
| -0.115589 | ... | ... | 3.8 | 0 | 3.8 | 33100 | 14.4 | 0 | 14.4 | ... | ... | -0.115203 |
| -0.113351 | ... | ... | 3.6 | 0 | 3.6 | 33200 | 15.2 | 0 | 15.2 | ... | ... | -0.112959 |
| -0.111763 | ... | ... | 3.4 | 0 | 3.4 | 33300 | 15.9 | 0 | 15.9 | ... | ... | -0.110226 |
| -0.108575 | ... | ... | 3.1 | 0 | 3.1 | 33400 | 16.7 | 0 | 16.7 | ... | ... | -0.106997 |
| -0.106122 | ... | ... | 2.9 | 0 | 2.9 | 33500 | 17.5 | 0 | 17.5 | ... | ... | -0.104509 |
| 0 | ... | ... | ... | ... | ... | 33600 | ... | ... | ... | ... | ... | 0 |
| -0.092071 | ... | ... | 2.1 | 0 | 2.1 | 34000 | 21.6 | 0 | 21.6 | ... | ... | -0.090383 |
| -0.079668 | ... | ... | 1.5 | 0 | 1.5 | 34500 | 26.1 | 0 | 26.1 | ... | ... | -0.078089 |
| -0.067649 | ... | ... | 1.1 | 0 | 1.1 | 35000 | 30.7 | 0 | 30.7 | ... | ... | -0.066381 |
| -0.058712 | ... | ... | 0.9 | 0 | 0.9 | 35500 | 35.4 | 0 | 35.4 | ... | ... | -0.055447 |
| -0.04998 | ... | ... | 0.7 | 0 | 0.7 | 36000 | 40.2 | 0 | 40.2 | ... | ... | -0.047093 |
| -0.042324 | ... | ... | 0.5 | 0 | 0.5 | 36500 | 45 | 0 | 45 | ... | ... | -0.040007 |
| -0.03664 | ... | ... | 0.4 | 0 | 0.4 | 37000 | 49.9 | 0 | 49.9 | ... | ... | -0.035054 |
| -0.0338 | ... | ... | 0.4 | 0 | 0.4 | 37500 | 54.9 | 0 | 54.9 | ... | ... | -0.033001 |
| -0.030574 | ... | ... | 0.3 | 0 | 0.3 | 38000 | 59.8 | 0 | 59.8 | ... | ... | -0.030697 |
| -0.02696 | ... | ... | 0.3 | 0 | 0.3 | 38500 | 64.8 | 0 | 64.8 | ... | ... | -0.028156 |
| -0.022938 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 69.7 | 0 | 69.7 | ... | ... | -0.025389 |
| -0.023259 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 74.7 | 0 | 74.7 | ... | ... | -0.026618 |
| -0.018693 | ... | ... | 0.2 | 0 | 0.2 | 40000 | 79.7 | 0 | 79.7 | ... | ... | -0.023611 |
| -0.019115 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 89.7 | 0 | 89.7 | ... | ... | -0.026025 |
| -0.013987 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 99.6 | 0 | 99.6 | ... | ... | -0.024001 |
| -0.01422 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 109.6 | 0 | 109.6 | ... | ... | -0.026401 |
| -0.014436 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 119.6 | 0 | 119.6 | ... | ... | -0.028799 |
| -0.014632 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 129.6 | 0 | 129.6 | ... | ... | -0.031195 |
| -0.008288 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 139.6 | 0 | 139.6 | ... | ... | -0.033589 |
| -0.008377 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 149.6 | 0 | 149.6 | ... | ... | -0.035979 |
| -0.008458 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 159.6 | 0 | 159.6 | ... | ... | -0.038368 |
| -0.008536 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 169.6 | 0 | 169.6 | ... | ... | -0.040752 |
| -0.008608 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 179.6 | 0 | 179.6 | ... | ... | -0.043135 |
| -0.008677 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 189.6 | 0 | 189.6 | ... | ... | -0.045515 |
| -0.008743 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 199.6 | 0 | 199.6 | ... | ... | -0.047891 |
| -0.008804 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 209.6 | 0 | 209.6 | ... | ... | -0.050266 |
| -0.008863 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 219.6 | 0 | 219.6 | ... | ... | -0.052637 |
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.