Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.011262 | ... | ... | 113.6 | 0 | 113.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.017209 |
| 0.010278 | ... | ... | 103.6 | 0 | 103.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.016967 |
| 0.009295 | ... | ... | 93.6 | 0 | 93.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.0167 |
| 0.008311 | ... | ... | 83.6 | 0 | 83.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.016405 |
| 0.007328 | ... | ... | 73.6 | 0 | 73.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.01607 |
| 0.006344 | ... | ... | 63.6 | 0 | 63.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.015688 |
| 0.005852 | ... | ... | 58.6 | 0 | 58.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.015473 |
| 0.00536 | ... | ... | 53.6 | 0 | 53.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.015243 |
| 0.004869 | ... | ... | 48.6 | 0 | 48.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.014987 |
| 0.004377 | ... | ... | 43.6 | 0 | 43.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.014709 |
| 0.003885 | ... | ... | 38.6 | 0 | 38.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.014398 |
| 0.003393 | ... | ... | 33.6 | 0 | 33.6 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.014046 |
| 0.002902 | ... | ... | 28.7 | 0 | 28.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.013643 |
| 0.00241 | ... | ... | 23.7 | 0 | 23.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.022881 |
| 0.002213 | ... | ... | 21.8 | 0 | 21.8 | 28200 | 0.2 | 0 | 0.2 | ... | ... | -0.030808 |
| 0.002115 | ... | ... | 20.8 | 0 | 20.8 | 28300 | 0.2 | 0 | 0.2 | ... | ... | -0.038006 |
| 0.002016 | ... | ... | 19.8 | 0 | 19.8 | 28400 | 0.2 | 0 | 0.2 | ... | ... | -0.037575 |
| 0.001918 | ... | ... | 18.8 | 0 | 18.8 | 28500 | 0.3 | 0 | 0.3 | ... | ... | -0.043927 |
| 0.00182 | ... | ... | 17.9 | 0 | 17.9 | 28600 | 0.3 | 0 | 0.3 | ... | ... | -0.043352 |
| 0.001721 | ... | ... | 16.9 | 0 | 16.9 | 28700 | 0.3 | 0 | 0.3 | ... | ... | -0.048949 |
| 0.001623 | ... | ... | 16 | 0 | 16 | 28800 | 0.4 | 0 | 0.4 | ... | ... | -0.053986 |
| 0.001525 | ... | ... | 15 | 0 | 15 | 28900 | 0.4 | 0 | 0.4 | ... | ... | -0.058503 |
| 0.001426 | ... | ... | 14.1 | 0 | 14.1 | 29000 | 0.5 | 0 | 0.5 | ... | ... | -0.067429 |
| 0.001328 | ... | ... | 13.2 | 0 | 13.2 | 29100 | 0.6 | 0 | 0.6 | ... | ... | -0.075186 |
| 0.001229 | ... | ... | 12.3 | 0 | 12.3 | 29200 | 0.7 | 0 | 0.7 | ... | ... | -0.081889 |
| 0.001131 | ... | ... | 11.4 | 0 | 11.4 | 29300 | 0.9 | 0 | 0.9 | ... | ... | -0.091365 |
| -0.019904 | ... | ... | 10.6 | 0 | 10.6 | 29400 | 1 | 0 | 1 | ... | ... | -0.099322 |
| -0.036804 | ... | ... | 9.8 | 0 | 9.8 | 29500 | 1.2 | 0 | 1.2 | ... | ... | -0.108985 |
| -0.057737 | ... | ... | 9 | 0 | 9 | 29600 | 1.4 | 0 | 1.4 | ... | ... | -0.116812 |
| -0.073311 | ... | ... | 8.3 | 0 | 8.3 | 29700 | 1.7 | 0 | 1.7 | ... | ... | -0.125522 |
| -0.096389 | 7.7 | 7.7 | 7.6 | 0.2 | 7.7 | 29800 | 2 | 0 | 2 | ... | ... | -0.134569 |
| -0.099045 | ... | ... | 6.9 | 0 | 6.9 | 29900 | 2.3 | 0 | 2.3 | ... | ... | -0.143521 |
| -0.111423 | ... | ... | 6.3 | 0 | 6.3 | 30000 | 2.7 | 0 | 2.7 | ... | ... | -0.150011 |
| -0.120178 | ... | ... | 5.7 | 0 | 5.7 | 30100 | 3.1 | 0 | 3.1 | ... | ... | -0.156116 |
| -0.127636 | ... | ... | 5.1 | 0 | 5.1 | 30200 | 3.5 | 0 | 3.5 | ... | ... | -0.161643 |
| -0.133734 | ... | ... | 4.6 | 0 | 4.6 | 30300 | 4 | 0 | 4 | ... | ... | -0.166491 |
| -0.136729 | ... | ... | 4.1 | 0 | 4.1 | 30400 | 4.5 | 0 | 4.5 | ... | ... | -0.168867 |
| -0.140323 | 3.7 | 3.7 | 3.7 | 0.1 | 3.7 | 30500 | 5.1 | 0 | 5.1 | ... | ... | -0.170626 |
| -0.139274 | ... | ... | 3.3 | 0 | 3.3 | 30600 | 5.7 | 0 | 5.7 | ... | ... | -0.171842 |
| -0.139143 | ... | ... | 2.9 | 0 | 2.9 | 30700 | 6.3 | 0 | 6.3 | ... | ... | -0.172668 |
| -0.136451 | ... | ... | 2.6 | 0 | 2.6 | 30800 | 7 | 0 | 7 | ... | ... | -0.171407 |
| -0.133315 | ... | ... | 2.3 | 0 | 2.3 | 30900 | 7.7 | 0 | 7.7 | ... | ... | -0.170099 |
| -0.130126 | ... | ... | 2 | 0 | 2 | 31000 | 8.4 | 0 | 8.4 | ... | ... | -0.169037 |
| -0.124913 | ... | ... | 1.8 | 0 | 1.8 | 31100 | 9.2 | 0 | 9.2 | ... | ... | -0.16636 |
| -0.120284 | ... | ... | 1.6 | 0 | 1.6 | 31200 | 10 | 0 | 10 | ... | ... | -0.164429 |
| -0.113957 | ... | ... | 1.4 | 0 | 1.4 | 31300 | 10.8 | 0 | 10.8 | ... | ... | -0.161186 |
| -0.108986 | ... | ... | 1.2 | 0 | 1.2 | 31400 | 11.6 | 0 | 11.6 | ... | ... | -0.156652 |
| -0.102697 | ... | ... | 1.1 | 0 | 1.1 | 31500 | 12.4 | 0 | 12.4 | ... | ... | -0.153583 |
| -0.095045 | ... | ... | 0.9 | 0 | 0.9 | 31600 | 13.3 | 0 | 13.3 | ... | ... | -0.152424 |
| -0.089876 | ... | ... | 0.8 | 0 | 0.8 | 31700 | 14.2 | 0 | 14.2 | ... | ... | -0.150595 |
| -0.083802 | ... | ... | 0.7 | 0 | 0.7 | 31800 | 15.1 | 0 | 15.1 | ... | ... | -0.148123 |
| -0.081245 | ... | ... | 0.7 | 0 | 0.7 | 31900 | 16 | 0 | 16 | ... | ... | -0.145027 |
| -0.073567 | ... | ... | 0.6 | 0 | 0.6 | 32000 | 17 | 0 | 17 | ... | ... | -0.144747 |
| -0.069938 | ... | ... | 0.5 | 0 | 0.5 | 32100 | 17.9 | 0 | 17.9 | ... | ... | -0.14414 |
| -0.065879 | ... | ... | 0.5 | 0 | 0.5 | 32200 | 18.9 | 0 | 18.9 | ... | ... | -0.143222 |
| -0.057167 | ... | ... | 0.4 | 0 | 0.4 | 32500 | 21.8 | 0 | 21.8 | ... | ... | -0.142709 |
| -0.046912 | ... | ... | 0.3 | 0 | 0.3 | 33000 | 26.7 | 0 | 26.7 | ... | ... | -0.14402 |
| -0.041229 | ... | ... | 0.2 | 0 | 0.2 | 33500 | 31.6 | 0 | 31.6 | ... | ... | -0.142646 |
| -0.034066 | ... | ... | 0.2 | 0 | 0.2 | 34000 | 36.5 | 0 | 36.5 | ... | ... | -0.144204 |
| -0.025367 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 41.5 | 0 | 41.5 | ... | ... | -0.149921 |
| -0.025953 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 46.5 | 0 | 46.5 | ... | ... | -0.149624 |
| -0.02648 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 51.5 | 0 | 51.5 | ... | ... | -0.154264 |
| -0.015294 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 56.4 | 0 | 56.4 | ... | ... | -0.152654 |
| -0.01552 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 61.4 | 0 | 61.4 | ... | ... | -0.156567 |
| -0.015734 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 66.4 | 0 | 66.4 | ... | ... | -0.160265 |
| -0.015927 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 71.4 | 0 | 71.4 | ... | ... | -0.16378 |
| -0.016112 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 76.4 | 0 | 76.4 | ... | ... | -0.167135 |
| -0.016283 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 81.4 | 0 | 81.4 | ... | ... | -0.170351 |
| -0.016445 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 86.4 | 0 | 86.4 | ... | ... | -0.173445 |
| -0.016742 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 96.4 | 0 | 96.4 | ... | ... | -0.179315 |
| -0.017012 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 106.4 | 0 | 106.4 | ... | ... | -0.184833 |
| -0.017255 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 116.4 | 0 | 116.4 | ... | ... | -0.190061 |
| -0.017482 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 126.4 | 0 | 126.4 | ... | ... | -0.195047 |
| -0.017687 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.4 | 0 | 136.4 | ... | ... | -0.199829 |
| -0.017882 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.4 | 0 | 146.4 | ... | ... | -0.204436 |
| -0.018062 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.4 | 0 | 156.4 | ... | ... | -0.208891 |
| -0.018232 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.4 | 0 | 166.4 | ... | ... | -0.213214 |
| -0.01839 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.4 | 0 | 176.4 | ... | ... | -0.21742 |
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.