Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.104853 | ... | ... | 145.4 | 0 | 145.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.010831 |
| -0.103313 | ... | ... | 140.4 | 0 | 140.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.010778 |
| -0.101746 | ... | ... | 135.4 | 0 | 135.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.010721 |
| -0.100153 | ... | ... | 130.4 | 0 | 130.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.010663 |
| -0.098533 | ... | ... | 125.4 | 0 | 125.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.010602 |
| -0.096888 | ... | ... | 120.4 | 0 | 120.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.010537 |
| -0.095215 | ... | ... | 115.4 | 0 | 115.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.01047 |
| -0.093514 | ... | ... | 110.4 | 0 | 110.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.010399 |
| -0.091784 | ... | ... | 105.4 | 0 | 105.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.010324 |
| -0.090023 | ... | ... | 100.4 | 0 | 100.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.010246 |
| -0.088229 | ... | ... | 95.4 | 0 | 95.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.010164 |
| -0.086399 | ... | ... | 90.4 | 0 | 90.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.010076 |
| -0.084531 | ... | ... | 85.4 | 0 | 85.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.009985 |
| -0.08262 | ... | ... | 80.4 | 0 | 80.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.009885 |
| -0.080662 | ... | ... | 75.4 | 0 | 75.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.009782 |
| -0.07865 | ... | ... | 70.4 | 0 | 70.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.00967 |
| -0.076577 | ... | ... | 65.4 | 0 | 65.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.00955 |
| -0.074434 | ... | ... | 60.4 | 0 | 60.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.009421 |
| -0.072209 | ... | ... | 55.4 | 0 | 55.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.009281 |
| -0.069885 | ... | ... | 50.4 | 0 | 50.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009127 |
| -0.067444 | ... | ... | 45.4 | 0 | 45.4 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.008959 |
| -0.068441 | ... | ... | 40.5 | 0 | 40.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.015376 |
| -0.065543 | ... | ... | 35.5 | 0 | 35.5 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.014968 |
| -0.068797 | ... | ... | 30.6 | 0 | 30.6 | 26000 | 0.2 | 0 | 0.2 | ... | ... | -0.024943 |
| -0.070781 | ... | ... | 25.7 | 0 | 25.7 | 26500 | 0.3 | 0 | 0.3 | ... | ... | -0.032521 |
| -0.081158 | ... | ... | 21 | 0 | 21 | 27000 | 0.6 | 0 | 0.6 | ... | ... | -0.047924 |
| -0.09458 | ... | ... | 16.5 | 0 | 16.5 | 27500 | 1.1 | 0 | 1.1 | ... | ... | -0.071746 |
| -0.114388 | ... | ... | 12.5 | 0 | 12.5 | 28000 | 2.1 | 0 | 2.1 | ... | ... | -0.09629 |
| -0.131341 | ... | ... | 9.1 | 0 | 9.1 | 28500 | 3.7 | 0 | 3.7 | ... | ... | -0.117333 |
| -0.139399 | ... | ... | 6.4 | 0 | 6.4 | 29000 | 6 | 0 | 6 | ... | ... | -0.126422 |
| -0.135367 | ... | ... | 4.3 | 0 | 4.3 | 29500 | 8.9 | 0 | 8.9 | ... | ... | -0.120701 |
| -0.120679 | 2.8 | 2.8 | 2.9 | -0.1 | 2.8 | 30000 | 12.5 | 0 | 12.5 | ... | ... | -0.103579 |
| -0.103317 | 1.9 | 1.9 | 2 | -0.1 | 1.9 | 30500 | 16.5 | 0 | 16.5 | ... | ... | -0.081138 |
| -0.088619 | ... | ... | 1.3 | 0 | 1.3 | 31000 | 20.9 | 0 | 20.9 | ... | ... | -0.055217 |
| -0.073044 | ... | ... | 0.9 | 0 | 0.9 | 31500 | 25.5 | 0 | 25.5 | ... | ... | -0.031188 |
| -0.060713 | ... | ... | 0.7 | 0 | 0.7 | 32000 | 30.2 | 0 | 30.2 | ... | ... | -0.002268 |
| -0.048107 | ... | ... | 0.5 | 0 | 0.5 | 32500 | 35 | 0 | 35 | ... | ... | 0.004169 |
| -0.041081 | ... | ... | 0.4 | 0 | 0.4 | 33000 | 39.9 | 0 | 39.9 | ... | ... | 0.004761 |
| -0.03256 | ... | ... | 0.3 | 0 | 0.3 | 33500 | 44.8 | 0 | 44.8 | ... | ... | 0.005354 |
| -0.027969 | ... | ... | 0.2 | 0 | 0.2 | 34000 | 49.7 | 0 | 49.7 | ... | ... | 0.005946 |
| -0.0227 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 54.7 | 0 | 54.7 | ... | ... | 0.006538 |
| -0.016654 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 59.7 | 0 | 59.7 | ... | ... | 0.00713 |
| -0.016904 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 64.6 | 0 | 64.6 | ... | ... | 0.007722 |
| -0.009683 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 69.6 | 0 | 69.6 | ... | ... | 0.008315 |
| -0.009795 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 74.6 | 0 | 74.6 | ... | ... | 0.008907 |
| -0.0099 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 79.6 | 0 | 79.6 | ... | ... | 0.009499 |
| -0.009998 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 84.6 | 0 | 84.6 | ... | ... | 0.010091 |
| -0.010091 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 89.6 | 0 | 89.6 | ... | ... | 0.010684 |
| -0.01018 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 94.6 | 0 | 94.6 | ... | ... | 0.011276 |
| -0.010264 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 99.6 | 0 | 99.6 | ... | ... | 0.011868 |
| -0.010344 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 104.6 | 0 | 104.6 | ... | ... | 0.01246 |
| -0.010419 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 109.6 | 0 | 109.6 | ... | ... | 0.013052 |
| -0.010493 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 114.6 | 0 | 114.6 | ... | ... | 0.013645 |
| -0.010564 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 119.6 | 0 | 119.6 | ... | ... | 0.014237 |
| -0.01063 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 124.6 | 0 | 124.6 | ... | ... | 0.014829 |
| -0.010694 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 129.6 | 0 | 129.6 | ... | ... | 0.015421 |
| -0.010756 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 134.6 | 0 | 134.6 | ... | ... | 0.016014 |
| -0.010816 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 139.6 | 0 | 139.6 | ... | ... | 0.016606 |
| -0.010874 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 144.6 | 0 | 144.6 | ... | ... | 0.017198 |
| -0.01093 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 149.6 | 0 | 149.6 | ... | ... | 0.01779 |
| -0.010984 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 154.6 | 0 | 154.6 | ... | ... | 0.018382 |
| -0.011037 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 159.6 | 0 | 159.6 | ... | ... | 0.018975 |
| -0.011088 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 164.6 | 0 | 164.6 | ... | ... | 0.019567 |
| -0.011137 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 169.6 | 0 | 169.6 | ... | ... | 0.020159 |
| -0.011184 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 174.6 | 0 | 174.6 | ... | ... | 0.020751 |
| -0.01123 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 179.6 | 0 | 179.6 | ... | ... | 0.021343 |
| -0.011276 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 184.6 | 0 | 184.6 | ... | ... | 0.021936 |
| -0.01132 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 189.6 | 0 | 189.6 | ... | ... | 0.022528 |
| -0.011364 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 194.6 | 0 | 194.6 | ... | ... | 0.02312 |
| -0.011405 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 199.6 | 0 | 199.6 | ... | ... | 0.023712 |
| -0.011445 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 204.6 | 0 | 204.6 | ... | ... | 0.024305 |
| -0.011485 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 209.6 | 0 | 209.6 | ... | ... | 0.024897 |
| -0.011524 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 214.6 | 0 | 214.6 | ... | ... | 0.025489 |
| -0.011562 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 219.6 | 0 | 219.6 | ... | ... | 0.025816 |
| -0.011599 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 224.6 | 0 | 224.6 | ... | ... | 0.022727 |
| -0.011635 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 229.6 | 0 | 229.6 | ... | ... | 0.020197 |
| -0.011704 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 239.6 | 0 | 239.6 | ... | ... | 0.015705 |
| -0.011772 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 249.6 | 0 | 249.6 | ... | ... | 0.01161 |
| -0.011837 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 259.6 | 0 | 259.6 | ... | ... | 0.007753 |
| -0.011899 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 269.6 | 0 | 269.6 | ... | ... | 0.004056 |
| -0.011958 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 279.6 | 0 | 279.6 | ... | ... | 0.000479 |
| -0.012015 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 289.6 | 0 | 289.6 | ... | ... | -0.003006 |
| -0.012071 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 299.6 | 0 | 299.6 | ... | ... | -0.006418 |
| -0.012125 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 309.6 | 0 | 309.6 | ... | ... | -0.009767 |
| -0.012177 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 319.6 | 0 | 319.6 | ... | ... | -0.013066 |
| -0.012227 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 329.6 | 0 | 329.6 | ... | ... | -0.016321 |
| -0.012276 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 339.6 | 0 | 339.6 | ... | ... | -0.019539 |
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.