Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.02317 | ... | ... | 133.3 | -0.1 | 133.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.003365 |
| -0.022338 | ... | ... | 128.3 | -0.1 | 128.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.003347 |
| -0.021499 | ... | ... | 123.3 | -0.1 | 123.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.003327 |
| -0.020656 | ... | ... | 118.3 | -0.1 | 118.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.003307 |
| -0.019807 | ... | ... | 113.3 | -0.1 | 113.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.003285 |
| -0.018955 | ... | ... | 108.3 | -0.1 | 108.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.003263 |
| -0.018098 | ... | ... | 103.3 | -0.1 | 103.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.003239 |
| -0.017238 | ... | ... | 98.3 | -0.1 | 98.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.003214 |
| -0.016375 | ... | ... | 93.3 | -0.1 | 93.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003188 |
| -0.015509 | ... | ... | 88.3 | -0.1 | 88.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00316 |
| -0.014641 | ... | ... | 83.3 | -0.1 | 83.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.00313 |
| -0.01377 | ... | ... | 78.3 | -0.1 | 78.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003099 |
| -0.012023 | ... | ... | 68.3 | -0.1 | 68.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003029 |
| -0.01027 | ... | ... | 58.3 | -0.1 | 58.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.002949 |
| -0.009391 | ... | ... | 53.3 | -0.1 | 53.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.005115 |
| -0.008511 | ... | ... | 48.3 | -0.1 | 48.2 | 23000 | 0.2 | 0 | 0.2 | ... | ... | -0.006942 |
| -0.00909 | ... | ... | 43.4 | -0.1 | 43.3 | 23500 | 0.2 | 0 | 0.2 | ... | ... | -0.008512 |
| -0.009599 | ... | ... | 38.4 | -0.1 | 38.3 | 24000 | 0.3 | 0 | 0.3 | ... | ... | -0.009853 |
| -0.011295 | ... | ... | 33.5 | -0.1 | 33.4 | 24500 | 0.4 | 0 | 0.4 | ... | ... | -0.012328 |
| -0.014912 | ... | ... | 28.7 | -0.1 | 28.6 | 25000 | 0.6 | 0 | 0.6 | ... | ... | -0.016565 |
| -0.020394 | ... | ... | 24.1 | -0.1 | 24 | 25500 | 0.9 | 0 | 0.9 | ... | ... | -0.021499 |
| -0.026981 | ... | ... | 19.6 | -0.1 | 19.5 | 26000 | 1.5 | 0.1 | 1.4 | 1.4 | 1.4 | -0.029032 |
| -0.035078 | ... | ... | 15.6 | -0.1 | 15.5 | 26500 | 2.4 | 0 | 2.4 | ... | ... | -0.036421 |
| -0.042619 | ... | ... | 12 | -0.1 | 11.9 | 27000 | 3.8 | 0 | 3.8 | 4 | 3.5 | -0.043343 |
| -0.048026 | ... | ... | 9.1 | -0.1 | 9 | 27500 | 5.8 | 0 | 5.8 | 6.1 | 5.5 | -0.048524 |
| -0.050543 | 7 | 7 | 6.8 | -0.1 | 6.7 | 28000 | 8.5 | 0 | 8.5 | ... | ... | -0.050456 |
| -0.049956 | ... | ... | 5 | -0.1 | 4.9 | 28500 | 11.7 | 0 | 11.7 | ... | ... | -0.049287 |
| -0.047468 | 4 | 4 | 3.7 | -0.1 | 3.7 | 29000 | 15.4 | 0 | 15.4 | ... | ... | -0.046183 |
| -0.043239 | ... | ... | 2.8 | -0.1 | 2.7 | 29500 | 19.4 | 0 | 19.4 | ... | ... | -0.041823 |
| -0.042374 | ... | ... | 2.7 | -0.1 | 2.6 | 29600 | 20.3 | 0.1 | 20.2 | ... | ... | -0.040948 |
| -0.038959 | ... | ... | 2.1 | -0.1 | 2.1 | 30000 | 23.7 | 0.1 | 23.7 | ... | ... | -0.036909 |
| -0.034243 | 1.6 | 1.6 | 1.6 | -0.1 | 1.6 | 30500 | 28.2 | 0.1 | 28.2 | ... | ... | -0.03226 |
| -0.033048 | 1.7 | 1.6 | 1.5 | -0.1 | 1.5 | 30600 | 29.1 | 0.1 | 29.1 | ... | ... | -0.031101 |
| -0.030086 | ... | ... | 1.3 | -0.1 | 1.2 | 31000 | 32.9 | 0.1 | 32.8 | ... | ... | -0.028332 |
| -0.026514 | ... | ... | 1 | -0.1 | 1 | 31500 | 37.6 | 0.1 | 37.5 | ... | ... | -0.024159 |
| -0.023085 | 0.9 | 0.9 | 0.8 | -0.1 | 0.8 | 32000 | 42.4 | 0.1 | 42.3 | ... | ... | -0.022248 |
| -0.021372 | ... | ... | 0.7 | -0.1 | 0.7 | 32500 | 47.3 | 0.1 | 47.2 | ... | ... | -0.019961 |
| -0.019332 | ... | ... | 0.6 | -0.1 | 0.6 | 33000 | 52.2 | 0.1 | 52.1 | ... | ... | -0.018554 |
| -0.016963 | ... | ... | 0.5 | -0.1 | 0.5 | 33500 | 57.1 | 0.1 | 57 | ... | ... | -0.016962 |
| -0.015797 | ... | ... | 0.5 | -0.1 | 0.4 | 34000 | 62 | 0.1 | 61.9 | ... | ... | -0.016551 |
| -0.014492 | ... | ... | 0.4 | -0.1 | 0.4 | 34500 | 67 | 0.1 | 66.9 | ... | ... | -0.016087 |
| -0.014722 | ... | ... | 0.4 | 0 | 0.4 | 35000 | 71.9 | 0.1 | 71.8 | ... | ... | -0.015575 |
| -0.013234 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 76.9 | 0.1 | 76.8 | ... | ... | -0.015021 |
| -0.011607 | ... | ... | 0.3 | -0.1 | 0.3 | 36000 | 81.9 | 0.1 | 81.8 | ... | ... | -0.0159 |
| -0.011746 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 86.9 | 0.1 | 86.8 | ... | ... | -0.016778 |
| -0.011879 | ... | ... | 0.3 | 0 | 0.3 | 37000 | 91.8 | 0.1 | 91.7 | ... | ... | -0.016182 |
| -0.010036 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 96.8 | 0.1 | 96.7 | ... | ... | -0.017058 |
| -0.010134 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 101.8 | 0.1 | 101.7 | ... | ... | -0.017934 |
| -0.008164 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 111.8 | 0.1 | 111.7 | ... | ... | -0.019683 |
| -0.008291 | ... | ... | 0.2 | 0 | 0.2 | 40000 | 121.8 | 0.1 | 121.7 | ... | ... | -0.021429 |
| -0.006018 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 131.8 | 0.1 | 131.7 | ... | ... | -0.023171 |
| -0.006091 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 141.8 | 0.1 | 141.7 | ... | ... | -0.024911 |
| -0.00616 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 151.8 | 0.1 | 151.7 | ... | ... | -0.026647 |
| -0.006225 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 161.8 | 0.1 | 161.7 | ... | ... | -0.02838 |
| -0.003508 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 171.8 | 0.1 | 171.7 | ... | ... | -0.03011 |
| -0.003537 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 181.8 | 0.1 | 181.7 | ... | ... | -0.031835 |
| -0.003565 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 191.8 | 0.1 | 191.7 | ... | ... | -0.033558 |
| -0.003591 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 201.8 | 0.1 | 201.7 | ... | ... | -0.035277 |
| -0.003616 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 211.8 | 0.1 | 211.7 | ... | ... | -0.036992 |
| -0.003641 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 221.8 | 0.1 | 221.7 | ... | ... | -0.038703 |
| -0.003663 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 231.8 | 0.1 | 231.7 | ... | ... | -0.040411 |
| -0.003685 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 241.8 | 0.1 | 241.7 | ... | ... | -0.042115 |
| -0.003706 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 251.8 | 0.1 | 251.7 | ... | ... | -0.043816 |
| -0.003727 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 261.8 | 0.1 | 261.7 | ... | ... | -0.045512 |
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.