Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.199574 | ... | ... | 153.2 | 0 | 153.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.031409 |
| -0.197486 | ... | ... | 148.2 | 0 | 148.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.031265 |
| -0.195352 | ... | ... | 143.2 | 0 | 143.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.031113 |
| -0.19317 | ... | ... | 138.2 | 0 | 138.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.030953 |
| -0.190939 | ... | ... | 133.2 | 0 | 133.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.030789 |
| -0.188661 | ... | ... | 128.2 | 0 | 128.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.030618 |
| -0.18633 | ... | ... | 123.2 | 0 | 123.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.030435 |
| -0.183944 | ... | ... | 118.2 | 0 | 118.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.030246 |
| -0.181504 | ... | ... | 113.2 | 0 | 113.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.030049 |
| -0.179001 | ... | ... | 108.2 | 0 | 108.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.029839 |
| -0.176434 | ... | ... | 103.2 | 0 | 103.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.029619 |
| -0.173799 | ... | ... | 98.2 | 0 | 98.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.02939 |
| -0.168292 | ... | ... | 88.2 | 0 | 88.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.02889 |
| -0.162418 | ... | ... | 78.2 | 0 | 78.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.028326 |
| -0.159316 | ... | ... | 73.2 | 0 | 73.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.028021 |
| -0.156083 | ... | ... | 68.2 | 0 | 68.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.027689 |
| -0.152702 | ... | ... | 63.2 | 0 | 63.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.027335 |
| -0.149148 | ... | ... | 58.2 | 0 | 58.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.02695 |
| -0.15822 | ... | ... | 53.3 | 0 | 53.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.026533 |
| -0.1539 | ... | ... | 48.3 | 0 | 48.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.026075 |
| -0.149254 | ... | ... | 43.3 | 0 | 43.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.025567 |
| -0.132455 | ... | ... | 38.2 | 0 | 38.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.025002 |
| -0.138639 | ... | ... | 33.3 | 0 | 33.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.04256 |
| -0.142829 | ... | ... | 28.3 | 0 | 28.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.041133 |
| -0.135068 | ... | ... | 23.3 | 0 | 23.3 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.054094 |
| -0.143208 | ... | ... | 18.4 | 0 | 18.4 | 28000 | 0.2 | 0 | 0.2 | ... | ... | -0.063565 |
| 0 | ... | ... | ... | ... | ... | 28400 | ... | ... | ... | ... | ... | 0 |
| -0.1446 | ... | ... | 13.5 | 0 | 13.5 | 28500 | 0.3 | 0 | 0.3 | ... | ... | -0.078867 |
| -0.147956 | ... | ... | 12.6 | 0 | 12.6 | 28600 | 0.4 | 0 | 0.4 | ... | ... | -0.086234 |
| -0.15051 | ... | ... | 11.6 | 0 | 11.6 | 28700 | 0.4 | 0 | 0.4 | ... | ... | -0.092537 |
| -0.152212 | ... | ... | 10.7 | 0 | 10.7 | 28800 | 0.5 | 0 | 0.5 | ... | ... | -0.097793 |
| -0.152993 | ... | ... | 9.7 | 0 | 9.7 | 28900 | 0.5 | 0 | 0.5 | ... | ... | -0.101974 |
| -0.158186 | ... | ... | 8.8 | 0 | 8.8 | 29000 | 0.6 | 0 | 0.6 | ... | ... | -0.111549 |
| -0.16648 | ... | ... | 8 | 0 | 8 | 29100 | 0.8 | 0 | 0.8 | ... | ... | -0.12454 |
| -0.172023 | ... | ... | 7.1 | 0 | 7.1 | 29200 | 0.9 | 0 | 0.9 | ... | ... | -0.134039 |
| -0.174724 | ... | ... | 6.3 | 0 | 6.3 | 29300 | 1.1 | 0 | 1.1 | ... | ... | -0.144676 |
| -0.182022 | ... | ... | 5.5 | 0 | 5.5 | 29400 | 1.3 | 0 | 1.3 | ... | ... | -0.150914 |
| -0.188296 | ... | ... | 4.8 | 0 | 4.8 | 29500 | 1.6 | 0 | 1.6 | ... | ... | -0.159968 |
| -0.19268 | ... | ... | 4.2 | 0 | 4.2 | 29600 | 2 | 0 | 2 | ... | ... | -0.166336 |
| -0.194506 | ... | ... | 3.6 | 0 | 3.6 | 29700 | 2.4 | 0 | 2.4 | ... | ... | -0.169292 |
| -0.193307 | ... | ... | 3 | 0 | 3 | 29800 | 2.8 | 0 | 2.8 | ... | ... | -0.168322 |
| -0.192004 | ... | ... | 2.6 | 0 | 2.6 | 29900 | 3.4 | 0 | 3.4 | ... | ... | -0.166311 |
| -0.184302 | 2.1 | 2.1 | 2.1 | 0 | 2.1 | 30000 | 3.9 | 0 | 3.9 | ... | ... | -0.156895 |
| -0.177103 | ... | ... | 1.8 | 0 | 1.8 | 30100 | 4.6 | 0 | 4.6 | ... | ... | -0.147051 |
| -0.167859 | ... | ... | 1.5 | 0 | 1.5 | 30200 | 5.3 | 0 | 5.3 | ... | ... | -0.13423 |
| -0.157479 | ... | ... | 1.2 | 0 | 1.2 | 30300 | 6 | 0 | 6 | ... | ... | -0.119378 |
| -0.147103 | ... | ... | 1 | 0 | 1 | 30400 | 6.8 | 0 | 6.8 | ... | ... | -0.103801 |
| -0.132532 | 0.8 | 0.8 | 0.8 | 0 | 0.8 | 30500 | 7.6 | 0 | 7.6 | ... | ... | -0.082239 |
| -0.125992 | ... | ... | 0.7 | 0 | 0.7 | 30600 | 8.5 | 0 | 8.5 | ... | ... | -0.061451 |
| -0.110465 | ... | ... | 0.6 | 0 | 0.6 | 30700 | 9.4 | 0 | 9.4 | ... | ... | -0.044058 |
| -0.106576 | ... | ... | 0.5 | 0 | 0.5 | 30800 | 10.3 | 0 | 10.3 | ... | ... | -0.020637 |
| -0.093507 | ... | ... | 0.4 | 0 | 0.4 | 30900 | 11.2 | 0 | 11.2 | ... | ... | -0.003765 |
| -0.087041 | ... | ... | 0.4 | 0 | 0.4 | 31000 | 12.2 | 0 | 12.2 | ... | ... | 0.001214 |
| -0.079527 | ... | ... | 0.3 | 0 | 0.3 | 31100 | 13.1 | 0 | 13.1 | ... | ... | 0.001314 |
| -0.070922 | ... | ... | 0.3 | 0 | 0.3 | 31200 | 14.1 | 0 | 14.1 | ... | ... | 0.001413 |
| -0.072188 | ... | ... | 0.3 | 0 | 0.3 | 31300 | 15.1 | 0 | 15.1 | ... | ... | 0.001513 |
| -0.062106 | ... | ... | 0.2 | 0 | 0.2 | 31400 | 16 | 0 | 16 | ... | ... | 0.001612 |
| -0.063033 | ... | ... | 0.2 | 0 | 0.2 | 31500 | 17 | 0 | 17 | ... | ... | 0.001712 |
| -0.051354 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 31600 | 18 | 0 | 18 | ... | ... | 0.001811 |
| -0.052 | ... | ... | 0.2 | 0 | 0.2 | 31700 | 19 | 0 | 19 | ... | ... | 0.001911 |
| -0.052616 | ... | ... | 0.2 | 0 | 0.2 | 31800 | 20 | 0 | 20 | ... | ... | 0.00201 |
| -0.053205 | ... | ... | 0.2 | 0 | 0.2 | 31900 | 20.9 | 0 | 20.9 | ... | ... | 0.00211 |
| -0.053768 | ... | ... | 0.2 | 0 | 0.2 | 32000 | 21.9 | 0 | 21.9 | ... | ... | 0.002209 |
| -0.039592 | ... | ... | 0.1 | 0 | 0.1 | 32100 | 22.9 | 0 | 22.9 | ... | ... | 0.002309 |
| -0.03995 | ... | ... | 0.1 | 0 | 0.1 | 32200 | 23.9 | 0 | 23.9 | ... | ... | 0.002408 |
| -0.040294 | ... | ... | 0.1 | 0 | 0.1 | 32300 | 24.9 | 0 | 24.9 | ... | ... | 0.002508 |
| -0.040628 | ... | ... | 0.1 | 0 | 0.1 | 32400 | 25.9 | 0 | 25.9 | ... | ... | 0.002607 |
| -0.040948 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 26.9 | 0 | 26.9 | ... | ... | 0.002707 |
| -0.041257 | ... | ... | 0.1 | 0 | 0.1 | 32600 | 27.9 | 0 | 27.9 | ... | ... | 0.002806 |
| -0.041557 | ... | ... | 0.1 | 0 | 0.1 | 32700 | 28.9 | 0 | 28.9 | ... | ... | 0.002906 |
| -0.023987 | ... | ... | 0.1 | 0 | 0.1 | 32800 | 29.9 | 0 | 29.9 | ... | ... | 0.003005 |
| -0.024134 | ... | ... | 0.1 | 0 | 0.1 | 32900 | 30.9 | 0 | 30.9 | ... | ... | 0.003105 |
| -0.024275 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 31.9 | 0 | 31.9 | ... | ... | 0.003204 |
| -0.024414 | ... | ... | 0.1 | 0 | 0.1 | 33100 | 32.9 | 0 | 32.9 | ... | ... | 0.003304 |
| -0.024549 | ... | ... | 0.1 | 0 | 0.1 | 33200 | 33.9 | 0 | 33.9 | ... | ... | 0.003403 |
| -0.02468 | ... | ... | 0.1 | 0 | 0.1 | 33300 | 34.9 | 0 | 34.9 | ... | ... | 0.003503 |
| -0.024806 | ... | ... | 0.1 | 0 | 0.1 | 33400 | 35.9 | 0 | 35.9 | ... | ... | 0.003602 |
| -0.02493 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 36.9 | 0 | 36.9 | ... | ... | 0.003702 |
| -0.025051 | ... | ... | 0.1 | 0 | 0.1 | 33600 | 37.9 | 0 | 37.9 | ... | ... | 0.003801 |
| -0.025505 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 41.9 | 0 | 41.9 | ... | ... | 0.004199 |
| -0.026022 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 46.9 | 0 | 46.9 | ... | ... | 0.004697 |
| -0.026484 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 51.9 | 0 | 51.9 | ... | ... | 0.005194 |
| -0.026908 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 56.8 | 0 | 56.8 | ... | ... | 0.005692 |
| -0.027296 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 61.8 | 0 | 61.8 | ... | ... | 0.00619 |
| -0.027658 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 66.8 | 0 | 66.8 | ... | ... | 0.006687 |
| -0.027989 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 71.8 | 0 | 71.8 | ... | ... | 0.007185 |
| -0.028307 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 76.8 | 0 | 76.8 | ... | ... | 0.007682 |
| -0.028599 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 81.8 | 0 | 81.8 | ... | ... | 0.00818 |
| -0.028877 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 86.8 | 0 | 86.8 | ... | ... | 0.008677 |
| -0.029139 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 91.8 | 0 | 91.8 | ... | ... | 0.009175 |
| -0.029388 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 96.8 | 0 | 96.8 | ... | ... | 0.009672 |
| -0.029626 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 101.8 | 0 | 101.8 | ... | ... | 0.01017 |
| -0.030063 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 111.8 | 0 | 111.8 | ... | ... | 0.011165 |
| -0.030473 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 121.8 | 0 | 121.8 | ... | ... | 0.01216 |
| -0.030841 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 131.8 | 0 | 131.8 | ... | ... | 0.013155 |
| -0.03119 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 141.8 | 0 | 141.8 | ... | ... | 0.01415 |
| -0.031511 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 151.8 | 0 | 151.8 | ... | ... | 0.015145 |
| -0.031814 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 161.8 | 0 | 161.8 | ... | ... | 0.01614 |
| -0.032096 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 171.8 | 0 | 171.8 | ... | ... | 0.017136 |
| -0.032364 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 181.8 | 0 | 181.8 | ... | ... | 0.018131 |
| -0.032622 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 191.8 | 0 | 191.8 | ... | ... | 0.019126 |
| -0.032861 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 201.8 | 0 | 201.8 | ... | ... | 0.020121 |
| -0.033089 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 211.8 | 0 | 211.8 | ... | ... | 0.021116 |
| -0.033308 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 221.8 | 0 | 221.8 | ... | ... | 0.022111 |
| -0.033517 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 231.8 | 0 | 231.8 | ... | ... | 0.023106 |
| -0.033717 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 241.8 | 0 | 241.8 | ... | ... | 0.024101 |
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.