Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.017354 | ... | ... | 142.9 | 0 | 142.9 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.010384 |
| 0.016757 | ... | ... | 137.9 | 0 | 137.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.010333 |
| 0.016159 | ... | ... | 132.9 | 0 | 132.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.010279 |
| 0.015561 | ... | ... | 127.9 | 0 | 127.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.010223 |
| 0.014964 | ... | ... | 122.9 | 0 | 122.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.010165 |
| 0.014366 | ... | ... | 117.9 | 0 | 117.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.010103 |
| 0.013769 | ... | ... | 112.9 | 0 | 112.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.010039 |
| 0.013171 | ... | ... | 107.9 | 0 | 107.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.009971 |
| 0.012573 | ... | ... | 102.9 | 0 | 102.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.009899 |
| 0.011976 | ... | ... | 97.9 | 0 | 97.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.009824 |
| 0.011378 | ... | ... | 92.9 | 0 | 92.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.009746 |
| 0.010781 | ... | ... | 87.9 | 0 | 87.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.009663 |
| 0.010183 | ... | ... | 82.9 | 0 | 82.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.009575 |
| 0.009585 | ... | ... | 77.9 | 0 | 77.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.009481 |
| 0.008988 | ... | ... | 72.9 | 0 | 72.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.009382 |
| 0.00839 | ... | ... | 67.9 | 0 | 67.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.009276 |
| 0.007793 | ... | ... | 62.9 | 0 | 62.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.009161 |
| 0.007195 | ... | ... | 57.9 | 0 | 57.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.009038 |
| 0.006597 | ... | ... | 52.9 | 0 | 52.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008905 |
| 0.006 | ... | ... | 47.9 | 0 | 47.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.008758 |
| 0.005402 | ... | ... | 42.9 | 0 | 42.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.008599 |
| 0.004805 | ... | ... | 38 | 0 | 38 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.014764 |
| 0.004207 | ... | ... | 33 | 0 | 33 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.019818 |
| 0.003609 | ... | ... | 28.1 | 0 | 28.1 | 26000 | 0.3 | 0 | 0.3 | ... | ... | -0.028459 |
| 0.003012 | ... | ... | 23.3 | 0 | 23.3 | 26500 | 0.4 | -0.1 | 0.5 | 0.4 | 0.4 | -0.03512 |
| 0.002414 | ... | ... | 18.7 | 0 | 18.7 | 27000 | 0.9 | 0 | 0.9 | ... | ... | -0.063044 |
| 0.001817 | ... | ... | 14.5 | 0 | 14.5 | 27500 | 1.1 | -0.6 | 1.6 | 1.4 | 1 | -0.06712 |
| -0.038092 | ... | ... | 10.8 | 0 | 10.8 | 28000 | 2.4 | -0.5 | 2.9 | 2.5 | 2 | -0.10256 |
| -0.11679 | 9 | 9 | 7.7 | 1.3 | 9 | 28500 | 3.4 | -1.4 | 4.8 | 3.9 | 3.4 | -0.108893 |
| -0.12526 | 6.8 | 5.6 | 5.3 | 0.9 | 6.2 | 29000 | 6 | -1.4 | 7.4 | 6.3 | 5.3 | -0.126307 |
| -0.131714 | 4.6 | 4.4 | 3.6 | 0.9 | 4.5 | 29500 | 10.7 | 0 | 10.7 | ... | ... | -0.162401 |
| -0.108527 | 3.8 | 2.6 | 2.4 | 0.2 | 2.6 | 30000 | 12.6 | -1.9 | 14.5 | 12.6 | 12.6 | -0.113811 |
| -0.103508 | 2.1 | 1.9 | 1.6 | 0.4 | 2 | 30500 | 18.7 | 0 | 18.7 | ... | ... | -0.161106 |
| -0.088844 | 1.7 | 1.2 | 1.1 | 0.3 | 1.4 | 31000 | 23.2 | 0 | 23.2 | ... | ... | -0.16077 |
| -0.077731 | 1.1 | 1.1 | 0.8 | 0.3 | 1.1 | 31500 | 27.8 | 0 | 27.8 | ... | ... | -0.160401 |
| -0.05467 | 0.8 | 0.6 | 0.6 | 0.1 | 0.6 | 32000 | 32.6 | 0 | 32.6 | ... | ... | -0.160392 |
| -0.045967 | 0.5 | 0.5 | 0.4 | 0.1 | 0.5 | 32500 | 37.4 | 0 | 37.4 | ... | ... | -0.162216 |
| -0.034902 | ... | ... | 0.3 | 0 | 0.3 | 33000 | 42.3 | 0 | 42.3 | ... | ... | -0.164797 |
| -0.026159 | ... | ... | 0.2 | 0 | 0.2 | 33500 | 47.3 | 0 | 47.3 | ... | ... | -0.168711 |
| -0.026756 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 34000 | 52.2 | 0 | 52.2 | ... | ... | -0.171961 |
| -0.021721 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 57.2 | 0 | 57.2 | ... | ... | -0.174645 |
| -0.015939 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 62.2 | 0 | 62.2 | ... | ... | -0.179466 |
| -0.016181 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 67.1 | 0 | 67.1 | ... | ... | -0.181319 |
| -0.00927 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 72.1 | 0 | 72.1 | ... | ... | -0.185563 |
| -0.009378 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 77.1 | 0 | 77.1 | ... | ... | -0.189601 |
| -0.009479 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 82.1 | 0 | 82.1 | ... | ... | -0.19346 |
| -0.009574 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 87.1 | 0 | 87.1 | ... | ... | -0.197158 |
| -0.009664 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 92.1 | 0 | 92.1 | ... | ... | -0.200713 |
| -0.009748 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 97.1 | 0 | 97.1 | ... | ... | -0.20414 |
| -0.00983 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 102.1 | 0 | 102.1 | ... | ... | -0.207451 |
| -0.009907 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 107.1 | 0 | 107.1 | ... | ... | -0.210658 |
| -0.009979 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 112.1 | 0 | 112.1 | ... | ... | -0.213767 |
| -0.010049 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 117.1 | 0 | 117.1 | ... | ... | -0.21679 |
| -0.010118 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 122.1 | 0 | 122.1 | ... | ... | -0.219732 |
| -0.010182 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 127.1 | 0 | 127.1 | ... | ... | -0.2226 |
| -0.010243 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 132.1 | 0 | 132.1 | ... | ... | -0.225399 |
| -0.010303 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 137.1 | 0 | 137.1 | ... | ... | -0.228134 |
| -0.010361 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 142.1 | 0 | 142.1 | ... | ... | -0.230811 |
| -0.010417 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 147.1 | 0 | 147.1 | ... | ... | -0.233432 |
| -0.01047 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 152.1 | 0 | 152.1 | ... | ... | -0.236001 |
| -0.010522 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 157.1 | 0 | 157.1 | ... | ... | -0.238523 |
| -0.010572 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 162.1 | 0 | 162.1 | ... | ... | -0.241 |
| -0.010622 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 167.1 | 0 | 167.1 | ... | ... | -0.243434 |
| -0.010668 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 172.1 | 0 | 172.1 | ... | ... | -0.245828 |
| -0.010714 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 177.1 | 0 | 177.1 | ... | ... | -0.248184 |
| -0.010758 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 182.1 | 0 | 182.1 | ... | ... | -0.250504 |
| -0.010802 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 187.1 | 0 | 187.1 | ... | ... | -0.252791 |
| -0.010845 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 192.1 | 0 | 192.1 | ... | ... | -0.255046 |
| -0.010887 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 197.1 | 0 | 197.1 | ... | ... | -0.257271 |
| -0.010926 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 202.1 | 0 | 202.1 | ... | ... | -0.259467 |
| -0.010965 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 207.1 | 0 | 207.1 | ... | ... | -0.261635 |
| -0.011003 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 212.1 | 0 | 212.1 | ... | ... | -0.263778 |
| -0.01104 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 217.1 | 0 | 217.1 | ... | ... | -0.265896 |
| -0.011077 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 222.1 | 0 | 222.1 | ... | ... | -0.26799 |
| -0.011112 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 227.1 | 0 | 227.1 | ... | ... | -0.270062 |
| -0.011147 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 232.1 | 0 | 232.1 | ... | ... | -0.272112 |
| -0.011214 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 242.1 | 0 | 242.1 | ... | ... | -0.27615 |
| -0.011279 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 252.1 | 0 | 252.1 | ... | ... | -0.280112 |
| -0.011341 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 262.1 | 0 | 262.1 | ... | ... | -0.284004 |
| -0.0114 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 272.1 | 0 | 272.1 | ... | ... | -0.287831 |
| -0.011457 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 282.1 | 0 | 282.1 | ... | ... | -0.291598 |
| -0.011512 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 292.1 | 0 | 292.1 | ... | ... | -0.295309 |
| -0.011566 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 302.1 | 0 | 302.1 | ... | ... | -0.298968 |
| -0.011618 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 312.1 | 0 | 312.1 | ... | ... | -0.302578 |
| -0.011667 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 322.1 | 0 | 322.1 | ... | ... | -0.306143 |
| -0.011715 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 332.1 | 0 | 332.1 | ... | ... | -0.309665 |
| -0.011762 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 342.1 | 0 | 342.1 | ... | ... | -0.313147 |
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.