Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.15597 | ... | ... | 135.8 | 0 | 135.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.009852 |
| -0.15412 | ... | ... | 130.8 | 0 | 130.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.009799 |
| -0.152212 | ... | ... | 125.8 | 0 | 125.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.009743 |
| -0.150242 | ... | ... | 120.8 | 0 | 120.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.009684 |
| -0.148211 | ... | ... | 115.8 | 0 | 115.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.009622 |
| -0.146116 | ... | ... | 110.8 | 0 | 110.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.009558 |
| -0.143954 | ... | ... | 105.8 | 0 | 105.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.009489 |
| -0.141721 | ... | ... | 100.8 | 0 | 100.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.009417 |
| -0.139413 | ... | ... | 95.8 | 0 | 95.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.009342 |
| -0.137023 | ... | ... | 90.8 | 0 | 90.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.009261 |
| -0.134546 | ... | ... | 85.8 | 0 | 85.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.009176 |
| -0.131973 | ... | ... | 80.8 | 0 | 80.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.009085 |
| -0.129293 | ... | ... | 75.8 | 0 | 75.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.008989 |
| -0.126494 | ... | ... | 70.8 | 0 | 70.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.008886 |
| -0.123561 | ... | ... | 65.8 | 0 | 65.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.008775 |
| -0.120475 | ... | ... | 60.8 | 0 | 60.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.008656 |
| -0.117211 | ... | ... | 55.8 | 0 | 55.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.008527 |
| -0.113739 | ... | ... | 50.8 | 0 | 50.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.008384 |
| -0.11002 | ... | ... | 45.8 | 0 | 45.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.008228 |
| -0.106 | ... | ... | 40.8 | 0 | 40.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008054 |
| -0.101605 | ... | ... | 35.8 | 0 | 35.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.007856 |
| -0.099085 | ... | ... | 30.9 | 0 | 30.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.013302 |
| -0.09563 | ... | ... | 25.9 | 0 | 25.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.012792 |
| -0.092913 | ... | ... | 21 | 0 | 21 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.020744 |
| -0.091465 | ... | ... | 16.2 | 0 | 16.2 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.032065 |
| -0.09202 | ... | ... | 14.4 | 0 | 14.4 | 26200 | 0.6 | 0 | 0.6 | ... | ... | -0.038569 |
| -0.092656 | ... | ... | 13.5 | 0 | 13.5 | 26300 | 0.7 | 0 | 0.7 | ... | ... | -0.042295 |
| -0.092931 | ... | ... | 12.6 | 0 | 12.6 | 26400 | 0.8 | 0 | 0.8 | ... | ... | -0.045425 |
| -0.094232 | ... | ... | 11.7 | 0 | 11.7 | 26500 | 0.9 | 0 | 0.9 | ... | ... | -0.049899 |
| -0.095001 | ... | ... | 10.9 | 0 | 10.9 | 26600 | 1.1 | 0 | 1.1 | ... | ... | -0.053495 |
| -0.095214 | ... | ... | 10 | 0 | 10 | 26700 | 1.3 | 0 | 1.3 | ... | ... | -0.057836 |
| -0.096056 | ... | ... | 9.2 | 0 | 9.2 | 26800 | 1.5 | 0 | 1.5 | ... | ... | -0.061086 |
| -0.097316 | ... | ... | 8.5 | 0 | 8.5 | 26900 | 1.7 | 0 | 1.7 | ... | ... | -0.064599 |
| -0.098803 | ... | ... | 7.8 | 0 | 7.8 | 27000 | 2.3 | 0.3 | 2 | 2.3 | 2.3 | -0.074018 |
| -0.099291 | ... | ... | 7.1 | 0 | 7.1 | 27100 | 2.3 | 0 | 2.3 | ... | ... | -0.06897 |
| -0.099778 | ... | ... | 6.4 | 0 | 6.4 | 27200 | 3.1 | 0.5 | 2.6 | 3.1 | 3.1 | -0.080207 |
| -0.100141 | ... | ... | 5.8 | 0 | 5.8 | 27300 | 3 | 0 | 3 | ... | ... | -0.071922 |
| -0.099301 | ... | ... | 5.2 | 0 | 5.2 | 27400 | 3.4 | 0 | 3.4 | ... | ... | -0.071455 |
| -0.099203 | ... | ... | 4.7 | 0 | 4.7 | 27500 | 3.9 | 0 | 3.9 | ... | ... | -0.07125 |
| -0.09783 | ... | ... | 4.2 | 0 | 4.2 | 27600 | 4.4 | 0 | 4.4 | ... | ... | -0.069266 |
| -0.096183 | ... | ... | 3.8 | 0 | 3.8 | 27700 | 5 | 0 | 5 | ... | ... | -0.066483 |
| -0.09431 | ... | ... | 3.4 | 0 | 3.4 | 27800 | 5.6 | 0 | 5.6 | ... | ... | -0.062951 |
| -0.09231 | ... | ... | 3 | 0 | 3 | 27900 | 6.2 | 0 | 6.2 | ... | ... | -0.058781 |
| -0.089126 | ... | ... | 2.7 | 0 | 2.7 | 28000 | 6.9 | 0 | 6.9 | ... | ... | -0.052735 |
| -0.085988 | ... | ... | 2.4 | 0 | 2.4 | 28100 | 7.6 | 0 | 7.6 | ... | ... | -0.046138 |
| -0.083094 | ... | ... | 2.1 | 0 | 2.1 | 28200 | 8.3 | 0 | 8.3 | ... | ... | -0.039253 |
| -0.080681 | ... | ... | 1.9 | 0 | 1.9 | 28300 | 9.1 | 0 | 9.1 | ... | ... | -0.030205 |
| -0.077471 | ... | ... | 1.7 | 0 | 1.7 | 28400 | 9.9 | 0 | 9.9 | ... | ... | -0.0209 |
| -0.073446 | ... | ... | 1.5 | 0 | 1.5 | 28500 | 10.7 | 0 | 10.7 | ... | ... | -0.011727 |
| -0.070358 | ... | ... | 1.4 | 0 | 1.4 | 28600 | 11.5 | 0 | 11.5 | ... | ... | 0.001315 |
| -0.066638 | ... | ... | 1.2 | 0 | 1.2 | 28700 | 12.4 | 0 | 12.4 | ... | ... | 0.001429 |
| -0.064291 | ... | ... | 1.1 | 0 | 1.1 | 28800 | 13.3 | 0 | 13.3 | ... | ... | 0.001542 |
| -0.06153 | ... | ... | 1 | 0 | 1 | 28900 | 14.2 | 0 | 14.2 | ... | ... | 0.001655 |
| -0.05835 | ... | ... | 0.9 | 0 | 0.9 | 29000 | 15.1 | 0 | 15.1 | ... | ... | 0.001769 |
| -0.054738 | ... | ... | 0.8 | 0 | 0.8 | 29100 | 16 | 0 | 16 | ... | ... | 0.001882 |
| -0.05321 | ... | ... | 0.8 | 0 | 0.8 | 29200 | 16.9 | 0 | 16.9 | ... | ... | 0.001995 |
| -0.051488 | ... | ... | 0.7 | 0 | 0.7 | 29300 | 17.9 | 0 | 17.9 | ... | ... | 0.002109 |
| -0.049572 | ... | ... | 0.7 | 0 | 0.7 | 29400 | 18.8 | 0 | 18.8 | ... | ... | 0.002222 |
| -0.047462 | ... | ... | 0.6 | 0 | 0.6 | 29500 | 19.8 | 0 | 19.8 | ... | ... | 0.002336 |
| -0.045157 | ... | ... | 0.6 | 0 | 0.6 | 29600 | 20.7 | 0 | 20.7 | ... | ... | 0.002449 |
| -0.042652 | ... | ... | 0.5 | 0 | 0.5 | 29700 | 21.7 | 0 | 21.7 | ... | ... | 0.002562 |
| -0.03994 | ... | ... | 0.5 | 0 | 0.5 | 29800 | 22.6 | 0 | 22.6 | ... | ... | 0.002676 |
| -0.040378 | ... | ... | 0.5 | 0 | 0.5 | 29900 | 23.6 | 0 | 23.6 | ... | ... | 0.002789 |
| -0.037392 | ... | ... | 0.4 | 0 | 0.4 | 30000 | 24.6 | 0 | 24.6 | ... | ... | 0.002902 |
| -0.037761 | ... | ... | 0.4 | 0 | 0.4 | 30100 | 25.6 | 0 | 25.6 | ... | ... | 0.003016 |
| -0.034495 | ... | ... | 0.4 | 0 | 0.4 | 30200 | 26.5 | 0 | 26.5 | ... | ... | 0.003129 |
| -0.031492 | ... | ... | 0.3 | 0 | 0.3 | 30500 | 29.5 | 0 | 29.5 | ... | ... | 0.003469 |
| -0.028384 | ... | ... | 0.3 | 0 | 0.3 | 31000 | 34.4 | 0 | 34.4 | ... | ... | 0.004036 |
| -0.024583 | ... | ... | 0.2 | 0 | 0.2 | 31500 | 39.4 | 0 | 39.4 | ... | ... | 0.004603 |
| -0.025207 | ... | ... | 0.2 | 0 | 0.2 | 32000 | 44.3 | 0 | 44.3 | ... | ... | 0.00517 |
| -0.02052 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 49.3 | 0 | 49.3 | ... | ... | 0.005737 |
| -0.015093 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 54.3 | 0 | 54.3 | ... | ... | 0.006304 |
| -0.015339 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 59.3 | 0 | 59.3 | ... | ... | 0.006871 |
| -0.015568 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 64.2 | 0 | 64.2 | ... | ... | 0.007437 |
| -0.008916 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 69.2 | 0 | 69.2 | ... | ... | 0.008004 |
| -0.009019 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 74.2 | 0 | 74.2 | ... | ... | 0.008571 |
| -0.009114 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 79.2 | 0 | 79.2 | ... | ... | 0.009138 |
| -0.009205 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 84.2 | 0 | 84.2 | ... | ... | 0.009705 |
| -0.009289 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 89.2 | 0 | 89.2 | ... | ... | 0.010272 |
| -0.00937 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 94.2 | 0 | 94.2 | ... | ... | 0.010839 |
| -0.009448 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 99.2 | 0 | 99.2 | ... | ... | 0.011406 |
| -0.009521 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 104.2 | 0 | 104.2 | ... | ... | 0.011972 |
| -0.00959 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 109.2 | 0 | 109.2 | ... | ... | 0.012539 |
| -0.009657 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 114.2 | 0 | 114.2 | ... | ... | 0.013106 |
| -0.009722 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 119.2 | 0 | 119.2 | ... | ... | 0.013673 |
| -0.009783 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 124.2 | 0 | 124.2 | ... | ... | 0.01424 |
| -0.009842 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 129.2 | 0 | 129.2 | ... | ... | 0.014807 |
| -0.009899 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 134.2 | 0 | 134.2 | ... | ... | 0.015374 |
| -0.009954 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 139.2 | 0 | 139.2 | ... | ... | 0.015941 |
| -0.010006 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 144.2 | 0 | 144.2 | ... | ... | 0.016508 |
| -0.010057 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 149.2 | 0 | 149.2 | ... | ... | 0.017074 |
| -0.010107 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 154.2 | 0 | 154.2 | ... | ... | 0.017641 |
| -0.010156 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 159.2 | 0 | 159.2 | ... | ... | 0.018208 |
| -0.010202 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 164.2 | 0 | 164.2 | ... | ... | 0.018775 |
| -0.010247 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 169.2 | 0 | 169.2 | ... | ... | 0.019342 |
| -0.01029 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 174.2 | 0 | 174.2 | ... | ... | 0.019909 |
| -0.010374 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 184.2 | 0 | 184.2 | ... | ... | 0.021043 |
| -0.010454 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 194.2 | 0 | 194.2 | ... | ... | 0.022176 |
| -0.010529 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 204.2 | 0 | 204.2 | ... | ... | 0.02331 |
| -0.010601 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 214.2 | 0 | 214.2 | ... | ... | 0.024444 |
| -0.01067 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 224.2 | 0 | 224.2 | ... | ... | 0.025578 |
| -0.010735 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 234.2 | 0 | 234.2 | ... | ... | 0.026711 |
| -0.010798 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 244.2 | 0 | 244.2 | ... | ... | 0.027845 |
| -0.010859 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 254.2 | 0 | 254.2 | ... | ... | 0.028979 |
| -0.010917 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 264.2 | 0 | 264.2 | ... | ... | 0.030113 |
| -0.010972 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 274.2 | 0 | 274.2 | ... | ... | 0.031246 |
| -0.011026 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 284.2 | 0 | 284.2 | ... | ... | 0.03238 |
| -0.011078 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 294.2 | 0 | 294.2 | ... | ... | 0.033514 |
| -0.011128 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 304.2 | 0 | 304.2 | ... | ... | 0.034648 |
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.