Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.115945 | ... | ... | 166.2 | 0 | 166.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.012101 |
| -0.11455 | ... | ... | 161.2 | 0 | 161.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.012051 |
| -0.11313 | ... | ... | 156.2 | 0 | 156.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.011998 |
| -0.111686 | ... | ... | 151.2 | 0 | 151.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.011944 |
| -0.110216 | ... | ... | 146.2 | 0 | 146.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.011887 |
| -0.108721 | ... | ... | 141.2 | 0 | 141.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.011827 |
| -0.107202 | ... | ... | 136.2 | 0 | 136.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.011764 |
| -0.105657 | ... | ... | 131.2 | 0 | 131.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.0117 |
| -0.104087 | ... | ... | 126.2 | 0 | 126.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011632 |
| -0.10249 | ... | ... | 121.2 | 0 | 121.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.011561 |
| -0.100865 | ... | ... | 116.2 | 0 | 116.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.011488 |
| -0.099211 | ... | ... | 111.2 | 0 | 111.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.01141 |
| -0.095807 | ... | ... | 101.2 | 0 | 101.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.011243 |
| -0.092259 | ... | ... | 91.2 | 0 | 91.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.011057 |
| -0.090423 | ... | ... | 86.2 | 0 | 86.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.010958 |
| -0.088539 | ... | ... | 81.2 | 0 | 81.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.01085 |
| -0.086602 | ... | ... | 76.2 | 0 | 76.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.010736 |
| -0.084606 | ... | ... | 71.2 | 0 | 71.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.010615 |
| -0.087049 | ... | ... | 66.3 | 0 | 66.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.018536 |
| -0.084822 | ... | ... | 61.3 | 0 | 61.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.018265 |
| -0.082494 | ... | ... | 56.3 | 0 | 56.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.017973 |
| -0.080049 | ... | ... | 51.3 | 0 | 51.3 | 26000 | 0.2 | 0 | 0.2 | ... | ... | -0.024436 |
| -0.081495 | ... | ... | 46.3 | 0 | 46.3 | 26500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.030019 |
| -0.08244 | ... | ... | 41.4 | 0 | 41.4 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.029277 |
| -0.07918 | ... | ... | 36.4 | 0 | 36.4 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.028444 |
| -0.07906 | ... | ... | 31.4 | 0 | 31.4 | 28000 | 0.3 | 0 | 0.3 | ... | ... | -0.032641 |
| -0.08124 | ... | ... | 26.5 | 0 | 26.5 | 28500 | 0.4 | 0 | 0.4 | ... | ... | -0.040319 |
| -0.08452 | ... | ... | 21.7 | 0 | 21.7 | 29000 | 0.5 | 0 | 0.5 | ... | ... | -0.049546 |
| -0.094315 | ... | ... | 17 | 0 | 17 | 29500 | 0.9 | 0 | 0.9 | ... | ... | -0.066792 |
| -0.096782 | ... | ... | 16.1 | 0 | 16.1 | 29600 | 1 | 0 | 1 | ... | ... | -0.070742 |
| -0.100933 | ... | ... | 15.3 | 0 | 15.3 | 29700 | 1.1 | 0 | 1.1 | ... | ... | -0.074179 |
| -0.104475 | ... | ... | 14.4 | 0 | 14.4 | 29800 | 1.2 | 0 | 1.2 | ... | ... | -0.079394 |
| -0.107412 | ... | ... | 13.6 | 0 | 13.6 | 29900 | 1.4 | 0 | 1.4 | ... | ... | -0.083828 |
| -0.109742 | ... | ... | 12.7 | 0 | 12.7 | 30000 | 1.6 | 0 | 1.6 | ... | ... | -0.089485 |
| -0.114819 | ... | ... | 12 | 0 | 12 | 30100 | 1.8 | 0 | 1.8 | ... | ... | -0.094149 |
| -0.117334 | ... | ... | 11.2 | 0 | 11.2 | 30200 | 2 | 0 | 2 | ... | ... | -0.099567 |
| -0.12056 | ... | ... | 10.4 | 0 | 10.4 | 30300 | 2.4 | 0.1 | 2.3 | 2.4 | 2.4 | -0.107 |
| -0.124257 | ... | ... | 9.7 | 0 | 9.7 | 30400 | 2.5 | 0 | 2.5 | ... | ... | -0.106998 |
| -0.126861 | ... | ... | 9 | 0 | 9 | 30500 | 2.9 | 0 | 2.9 | ... | ... | -0.111886 |
| -0.129685 | ... | ... | 8.4 | 0 | 8.4 | 30600 | 3.2 | 0 | 3.2 | ... | ... | -0.11405 |
| -0.132577 | ... | ... | 7.8 | 0 | 7.8 | 30700 | 3.6 | 0 | 3.6 | ... | ... | -0.11754 |
| -0.134205 | ... | ... | 7.2 | 0 | 7.2 | 30800 | 4 | 0 | 4 | ... | ... | -0.119596 |
| -0.134578 | ... | ... | 6.6 | 0 | 6.6 | 30900 | 4.4 | 0 | 4.4 | ... | ... | -0.121443 |
| -0.136053 | ... | ... | 6.1 | 0 | 6.1 | 31000 | 4.9 | 0 | 4.9 | ... | ... | -0.121837 |
| -0.135024 | ... | ... | 5.5 | 0 | 5.5 | 31100 | 5.4 | 0 | 5.4 | ... | ... | -0.121958 |
| -0.135049 | ... | ... | 5.1 | 0 | 5.1 | 31200 | 5.9 | 0 | 5.9 | ... | ... | -0.12061 |
| -0.133767 | ... | ... | 4.6 | 0 | 4.6 | 31300 | 6.4 | 0 | 6.4 | ... | ... | -0.118986 |
| -0.131162 | ... | ... | 4.2 | 0 | 4.2 | 31400 | 7 | 0 | 7 | ... | ... | -0.115877 |
| -0.129789 | ... | ... | 3.8 | 0 | 3.8 | 31500 | 7.6 | 0 | 7.6 | ... | ... | -0.112549 |
| -0.125863 | ... | ... | 3.4 | 0 | 3.4 | 31600 | 8.2 | 0 | 8.2 | ... | ... | -0.109124 |
| -0.123425 | ... | ... | 3.1 | 0 | 3.1 | 31700 | 8.9 | 0 | 8.9 | ... | ... | -0.104289 |
| -0.118374 | ... | ... | 2.8 | 0 | 2.8 | 31800 | 9.6 | 0 | 9.6 | ... | ... | -0.099562 |
| -0.115182 | ... | ... | 2.5 | 0 | 2.5 | 31900 | 10.3 | 0 | 10.3 | ... | ... | -0.095191 |
| -0.110992 | ... | ... | 2.3 | 0 | 2.3 | 32000 | 11 | 0 | 11 | ... | ... | -0.087788 |
| -0.105773 | ... | ... | 2 | 0 | 2 | 32100 | 11.8 | 0 | 11.8 | ... | ... | -0.082833 |
| -0.101393 | ... | ... | 1.8 | 0 | 1.8 | 32200 | 12.6 | 0 | 12.6 | ... | ... | -0.076835 |
| -0.096137 | ... | ... | 1.6 | 0 | 1.6 | 32300 | 13.4 | 0 | 13.4 | ... | ... | -0.069705 |
| -0.092141 | ... | ... | 1.5 | 0 | 1.5 | 32400 | 14.3 | 0 | 14.3 | ... | ... | -0.063912 |
| -0.089759 | 1.4 | 1.4 | 1.3 | 0.1 | 1.4 | 32500 | 15.1 | 0 | 15.1 | ... | ... | -0.057193 |
| -0.084531 | ... | ... | 1.2 | 0 | 1.2 | 32600 | 16 | 0 | 16 | ... | ... | -0.04942 |
| -0.081153 | ... | ... | 1.1 | 0 | 1.1 | 32700 | 16.9 | 0 | 16.9 | ... | ... | -0.043835 |
| -0.077325 | ... | ... | 1 | 0 | 1 | 32800 | 17.8 | 0 | 17.8 | ... | ... | -0.037499 |
| -0.073035 | ... | ... | 0.9 | 0 | 0.9 | 32900 | 18.7 | 0 | 18.7 | ... | ... | -0.034303 |
| -0.071255 | ... | ... | 0.9 | 0 | 0.9 | 33000 | 19.6 | 0 | 19.6 | ... | ... | -0.02648 |
| -0.066158 | ... | ... | 0.8 | 0 | 0.8 | 33100 | 20.6 | 0 | 20.6 | ... | ... | -0.022289 |
| -0.063841 | ... | ... | 0.7 | 0 | 0.7 | 33200 | 21.5 | 0 | 21.5 | ... | ... | -0.012085 |
| -0.061312 | ... | ... | 0.7 | 0 | 0.7 | 33300 | 22.4 | 0 | 22.4 | ... | ... | -0.005974 |
| -0.058567 | ... | ... | 0.6 | 0 | 0.6 | 33400 | 23.4 | 0 | 23.4 | ... | ... | 0.002338 |
| -0.055604 | ... | ... | 0.6 | 0 | 0.6 | 33500 | 24.3 | 0 | 24.3 | ... | ... | 0.002438 |
| -0.052416 | ... | ... | 0.5 | 0 | 0.5 | 33600 | 25.3 | 0 | 25.3 | ... | ... | 0.002538 |
| -0.046134 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 29.2 | 0 | 29.2 | ... | ... | 0.002938 |
| -0.038571 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 34.1 | 0 | 34.1 | ... | ... | 0.003437 |
| -0.029089 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 39 | 0 | 39 | ... | ... | 0.003937 |
| -0.023795 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 43.9 | 0 | 43.9 | ... | ... | 0.004437 |
| -0.024321 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 48.9 | 0 | 48.9 | ... | ... | 0.004936 |
| -0.017902 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 53.9 | 0 | 53.9 | ... | ... | 0.005436 |
| -0.018201 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 58.9 | 0 | 58.9 | ... | ... | 0.005936 |
| -0.018479 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 63.8 | 0 | 63.8 | ... | ... | 0.006435 |
| -0.010588 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 68.8 | 0 | 68.8 | ... | ... | 0.006935 |
| -0.010712 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 73.8 | 0 | 73.8 | ... | ... | 0.007435 |
| -0.010829 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 78.8 | 0 | 78.8 | ... | ... | 0.007934 |
| -0.010937 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 83.8 | 0 | 83.8 | ... | ... | 0.008434 |
| -0.011041 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 88.8 | 0 | 88.8 | ... | ... | 0.008933 |
| -0.011231 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 98.8 | 0 | 98.8 | ... | ... | 0.009933 |
| -0.011403 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 108.8 | 0 | 108.8 | ... | ... | 0.010932 |
| -0.011562 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 118.8 | 0 | 118.8 | ... | ... | 0.011931 |
| -0.011706 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 128.8 | 0 | 128.8 | ... | ... | 0.012931 |
| -0.011841 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 138.8 | 0 | 138.8 | ... | ... | 0.01393 |
| -0.011967 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 148.8 | 0 | 148.8 | ... | ... | 0.014929 |
| -0.012084 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 158.8 | 0 | 158.8 | ... | ... | 0.015928 |
| -0.012195 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 168.8 | 0 | 168.8 | ... | ... | 0.016928 |
| -0.012298 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 178.8 | 0 | 178.8 | ... | ... | 0.017927 |
| -0.012397 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 188.8 | 0 | 188.8 | ... | ... | 0.018926 |
| -0.012491 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 198.8 | 0 | 198.8 | ... | ... | 0.019925 |
| -0.012578 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 208.8 | 0 | 208.8 | ... | ... | 0.020925 |
| -0.012662 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 218.8 | 0 | 218.8 | ... | ... | 0.021924 |
| -0.012744 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 228.8 | 0 | 228.8 | ... | ... | 0.022923 |
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.