Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.105016 | ... | ... | 166.2 | 0 | 166.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.012102 |
| -0.103659 | ... | ... | 161.2 | 0 | 161.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.012052 |
| -0.102281 | ... | ... | 156.2 | 0 | 156.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.011999 |
| -0.10088 | ... | ... | 151.2 | 0 | 151.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.011945 |
| -0.099459 | ... | ... | 146.2 | 0 | 146.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.011888 |
| -0.098017 | ... | ... | 141.2 | 0 | 141.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.011828 |
| -0.096555 | ... | ... | 136.2 | 0 | 136.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.011766 |
| -0.09507 | ... | ... | 131.2 | 0 | 131.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.011701 |
| -0.093565 | ... | ... | 126.2 | 0 | 126.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011633 |
| -0.092038 | ... | ... | 121.2 | 0 | 121.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.011563 |
| -0.090487 | ... | ... | 116.2 | 0 | 116.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.011489 |
| -0.088913 | ... | ... | 111.2 | 0 | 111.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.011412 |
| -0.085685 | ... | ... | 101.2 | 0 | 101.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.011244 |
| -0.082341 | ... | ... | 91.2 | 0 | 91.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.011059 |
| -0.080617 | ... | ... | 86.2 | 0 | 86.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.01096 |
| -0.078855 | ... | ... | 81.2 | 0 | 81.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.010852 |
| -0.07705 | ... | ... | 76.2 | 0 | 76.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.010738 |
| -0.075195 | ... | ... | 71.2 | 0 | 71.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.010618 |
| -0.077983 | ... | ... | 66.3 | 0 | 66.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.018541 |
| -0.075925 | ... | ... | 61.3 | 0 | 61.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.018271 |
| -0.073784 | ... | ... | 56.3 | 0 | 56.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.017979 |
| -0.071543 | ... | ... | 51.3 | 0 | 51.3 | 26000 | 0.2 | 0 | 0.2 | ... | ... | -0.024446 |
| -0.073394 | ... | ... | 46.3 | 0 | 46.3 | 26500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.030034 |
| -0.074757 | ... | ... | 41.4 | 0 | 41.4 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.029293 |
| -0.071783 | ... | ... | 36.4 | 0 | 36.4 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.028462 |
| -0.072139 | ... | ... | 31.4 | 0 | 31.4 | 28000 | 0.3 | 0 | 0.3 | ... | ... | -0.032666 |
| -0.074958 | ... | ... | 26.5 | 0 | 26.5 | 28500 | 0.4 | 0 | 0.4 | ... | ... | -0.040358 |
| -0.079001 | ... | ... | 21.7 | 0 | 21.7 | 29000 | 0.5 | 0 | 0.5 | ... | ... | -0.049612 |
| -0.089851 | ... | ... | 17 | 0 | 17 | 29500 | 0.9 | 0 | 0.9 | ... | ... | -0.06692 |
| -0.092547 | ... | ... | 16.1 | 0 | 16.1 | 29600 | 1 | 0 | 1 | ... | ... | -0.070889 |
| -0.096967 | ... | ... | 15.3 | 0 | 15.3 | 29700 | 1.1 | 0 | 1.1 | ... | ... | -0.074347 |
| -0.100758 | ... | ... | 14.4 | 0 | 14.4 | 29800 | 1.2 | 0 | 1.2 | ... | ... | -0.079592 |
| -0.103929 | ... | ... | 13.6 | 0 | 13.6 | 29900 | 1.4 | 0 | 1.4 | ... | ... | -0.084057 |
| -0.106481 | ... | ... | 12.7 | 0 | 12.7 | 30000 | 1.6 | 0 | 1.6 | ... | ... | -0.089754 |
| -0.111823 | ... | ... | 12 | 0 | 12 | 30100 | 1.8 | 0 | 1.8 | ... | ... | -0.094461 |
| -0.114556 | ... | ... | 11.2 | 0 | 11.2 | 30200 | 2 | 0 | 2 | ... | ... | -0.099932 |
| -0.118005 | ... | ... | 10.4 | 0 | 10.4 | 30300 | 2.4 | 0.1 | 2.3 | 2.4 | 2.4 | -0.107433 |
| -0.121924 | ... | ... | 9.7 | 0 | 9.7 | 30400 | 2.5 | 0 | 2.5 | ... | ... | -0.107483 |
| -0.124731 | ... | ... | 9 | 0 | 9 | 30500 | 2.9 | 0 | 2.9 | ... | ... | -0.112449 |
| -0.127751 | ... | ... | 8.4 | 0 | 8.4 | 30600 | 3.2 | 0 | 3.2 | ... | ... | -0.114694 |
| -0.130829 | ... | ... | 7.8 | 0 | 7.8 | 30700 | 3.6 | 0 | 3.6 | ... | ... | -0.118281 |
| -0.132627 | ... | ... | 7.2 | 0 | 7.2 | 30800 | 4 | 0 | 4 | ... | ... | -0.120443 |
| -0.133156 | ... | ... | 6.6 | 0 | 6.6 | 30900 | 4.4 | 0 | 4.4 | ... | ... | -0.122409 |
| -0.134777 | ... | ... | 6.1 | 0 | 6.1 | 31000 | 4.9 | 0 | 4.9 | ... | ... | -0.122932 |
| -0.133882 | ... | ... | 5.5 | 0 | 5.5 | 31100 | 5.4 | 0 | 5.4 | ... | ... | -0.123198 |
| -0.13403 | ... | ... | 5.1 | 0 | 5.1 | 31200 | 5.9 | 0 | 5.9 | ... | ... | -0.122008 |
| -0.132861 | ... | ... | 4.6 | 0 | 4.6 | 31300 | 6.4 | 0 | 6.4 | ... | ... | -0.120559 |
| -0.130359 | ... | ... | 4.2 | 0 | 4.2 | 31400 | 7 | 0 | 7 | ... | ... | -0.117646 |
| -0.129076 | ... | ... | 3.8 | 0 | 3.8 | 31500 | 7.6 | 0 | 7.6 | ... | ... | -0.114531 |
| -0.125236 | ... | ... | 3.4 | 0 | 3.4 | 31600 | 8.2 | 0 | 8.2 | ... | ... | -0.111335 |
| -0.12287 | ... | ... | 3.1 | 0 | 3.1 | 31700 | 8.9 | 0 | 8.9 | ... | ... | -0.106758 |
| -0.11789 | ... | ... | 2.8 | 0 | 2.8 | 31800 | 9.6 | 0 | 9.6 | ... | ... | -0.102303 |
| -0.114755 | ... | ... | 2.5 | 0 | 2.5 | 31900 | 10.3 | 0 | 10.3 | ... | ... | -0.098212 |
| -0.110618 | ... | ... | 2.3 | 0 | 2.3 | 32000 | 11 | 0 | 11 | ... | ... | -0.091163 |
| -0.105447 | ... | ... | 2 | 0 | 2 | 32100 | 11.8 | 0 | 11.8 | ... | ... | -0.086533 |
| -0.101108 | ... | ... | 1.8 | 0 | 1.8 | 32200 | 12.6 | 0 | 12.6 | ... | ... | -0.080899 |
| -0.095889 | ... | ... | 1.6 | 0 | 1.6 | 32300 | 13.4 | 0 | 13.4 | ... | ... | -0.074196 |
| -0.091922 | ... | ... | 1.5 | 0 | 1.5 | 32400 | 14.3 | 0 | 14.3 | ... | ... | -0.068811 |
| -0.089563 | 1.4 | 1.4 | 1.3 | 0.1 | 1.4 | 32500 | 15.1 | 0 | 15.1 | ... | ... | -0.062566 |
| -0.084361 | ... | ... | 1.2 | 0 | 1.2 | 32600 | 16 | 0 | 16 | ... | ... | -0.055368 |
| -0.081001 | ... | ... | 1.1 | 0 | 1.1 | 32700 | 16.9 | 0 | 16.9 | ... | ... | -0.050288 |
| -0.077191 | ... | ... | 1 | 0 | 1 | 32800 | 17.8 | 0 | 17.8 | ... | ... | -0.044557 |
| -0.072917 | ... | ... | 0.9 | 0 | 0.9 | 32900 | 18.7 | 0 | 18.7 | ... | ... | -0.041774 |
| -0.071147 | ... | ... | 0.9 | 0 | 0.9 | 33000 | 19.6 | 0 | 19.6 | ... | ... | -0.034818 |
| -0.066065 | ... | ... | 0.8 | 0 | 0.8 | 33100 | 20.6 | 0 | 20.6 | ... | ... | -0.031237 |
| -0.063757 | ... | ... | 0.7 | 0 | 0.7 | 33200 | 21.5 | 0 | 21.5 | ... | ... | -0.022635 |
| -0.061235 | ... | ... | 0.7 | 0 | 0.7 | 33300 | 22.4 | 0 | 22.4 | ... | ... | -0.017927 |
| -0.058499 | ... | ... | 0.6 | 0 | 0.6 | 33400 | 23.4 | 0 | 23.4 | ... | ... | -0.012633 |
| -0.055543 | ... | ... | 0.6 | 0 | 0.6 | 33500 | 24.3 | 0 | 24.3 | ... | ... | -0.00648 |
| -0.052361 | ... | ... | 0.5 | 0 | 0.5 | 33600 | 25.3 | 0 | 25.3 | ... | ... | 0.001657 |
| -0.046095 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 29.2 | 0 | 29.2 | ... | ... | 0.002928 |
| -0.038545 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 34.1 | 0 | 34.1 | ... | ... | 0.003427 |
| -0.029072 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 39 | 0 | 39 | ... | ... | 0.003927 |
| -0.023784 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 43.9 | 0 | 43.9 | ... | ... | 0.004427 |
| -0.024311 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 48.9 | 0 | 48.9 | ... | ... | 0.004926 |
| -0.017896 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 53.9 | 0 | 53.9 | ... | ... | 0.005426 |
| -0.018195 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 58.9 | 0 | 58.9 | ... | ... | 0.005926 |
| -0.018473 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 63.8 | 0 | 63.8 | ... | ... | 0.006425 |
| -0.010585 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 68.8 | 0 | 68.8 | ... | ... | 0.006925 |
| -0.010709 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 73.8 | 0 | 73.8 | ... | ... | 0.007425 |
| -0.010826 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 78.8 | 0 | 78.8 | ... | ... | 0.007924 |
| -0.010935 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 83.8 | 0 | 83.8 | ... | ... | 0.008424 |
| -0.011039 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 88.8 | 0 | 88.8 | ... | ... | 0.008923 |
| -0.011229 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 98.8 | 0 | 98.8 | ... | ... | 0.009923 |
| -0.011401 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 108.8 | 0 | 108.8 | ... | ... | 0.010922 |
| -0.01156 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 118.8 | 0 | 118.8 | ... | ... | 0.011921 |
| -0.011705 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 128.8 | 0 | 128.8 | ... | ... | 0.012921 |
| -0.01184 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 138.8 | 0 | 138.8 | ... | ... | 0.01392 |
| -0.011966 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 148.8 | 0 | 148.8 | ... | ... | 0.014919 |
| -0.012083 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 158.8 | 0 | 158.8 | ... | ... | 0.015918 |
| -0.012193 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 168.8 | 0 | 168.8 | ... | ... | 0.016918 |
| -0.012297 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 178.8 | 0 | 178.8 | ... | ... | 0.017917 |
| -0.012396 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 188.8 | 0 | 188.8 | ... | ... | 0.018916 |
| -0.01249 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 198.8 | 0 | 198.8 | ... | ... | 0.019915 |
| -0.012577 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 208.8 | 0 | 208.8 | ... | ... | 0.020915 |
| -0.012661 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 218.8 | 0 | 218.8 | ... | ... | 0.021914 |
| -0.012744 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 228.8 | 0 | 228.8 | ... | ... | 0.022913 |
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.