Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.051554 | ... | ... | 220.1 | 0 | 220.1 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.006828 |
| -0.051097 | ... | ... | 216.1 | 0 | 216.1 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.006825 |
| -0.035039 | ... | ... | 129.1 | 0 | 129.1 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.006441 |
| -0.03397 | ... | ... | 124.1 | 0 | 124.1 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.006405 |
| -0.032894 | ... | ... | 119.1 | 0 | 119.1 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.006366 |
| -0.031812 | ... | ... | 114.1 | 0 | 114.1 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.006325 |
| -0.030724 | ... | ... | 109.1 | 0 | 109.1 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.006282 |
| -0.029631 | ... | ... | 104.1 | 0 | 104.1 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.006237 |
| -0.028533 | ... | ... | 99.1 | 0 | 99.1 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.006189 |
| -0.027431 | ... | ... | 94.1 | 0 | 94.1 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.006139 |
| -0.026325 | ... | ... | 89.1 | 0 | 89.1 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.006086 |
| -0.025214 | ... | ... | 84.1 | 0 | 84.1 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00603 |
| -0.024099 | ... | ... | 79.1 | 0 | 79.1 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.00597 |
| -0.022981 | ... | ... | 74.1 | 0 | 74.1 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.005907 |
| -0.020731 | ... | ... | 64.1 | 0 | 64.1 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.005765 |
| -0.018462 | ... | ... | 54.1 | 0 | 54.1 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.0056 |
| -0.01732 | ... | ... | 49.1 | 0 | 49.1 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.005506 |
| -0.01617 | ... | ... | 44.1 | 0 | 44.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.005402 |
| -0.017892 | ... | ... | 39.2 | 0 | 39.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.009264 |
| -0.019363 | ... | ... | 34.2 | 0 | 34.2 | 24000 | 0.2 | 0 | 0.2 | ... | ... | -0.012418 |
| -0.022942 | ... | ... | 29.3 | 0 | 29.3 | 24500 | 0.3 | 0 | 0.3 | ... | ... | -0.017793 |
| -0.025719 | ... | ... | 24.4 | 0 | 24.4 | 25000 | 0.4 | 0 | 0.4 | ... | ... | -0.024177 |
| -0.031182 | ... | ... | 19.6 | 0 | 19.6 | 25500 | 0.6 | 0 | 0.6 | ... | ... | -0.030501 |
| -0.042651 | ... | ... | 15.1 | 0 | 15.1 | 26000 | 1.1 | 0 | 1.1 | ... | ... | -0.041293 |
| -0.056395 | ... | ... | 11.1 | 0 | 11.1 | 26500 | 2 | 0 | 2 | ... | ... | -0.054749 |
| -0.067625 | ... | ... | 7.7 | 0 | 7.7 | 27000 | 3.1 | -0.5 | 3.6 | 3.3 | 3.1 | -0.05993 |
| -0.072109 | ... | ... | 5.1 | 0 | 5.1 | 27500 | 5.4 | -0.5 | 5.9 | 5.4 | 5.4 | -0.063527 |
| -0.071667 | ... | ... | 4.6 | 0 | 4.6 | 27600 | 6.5 | 0 | 6.5 | ... | ... | -0.070237 |
| -0.070637 | ... | ... | 3.9 | 0 | 3.9 | 27800 | 7.8 | 0 | 7.8 | ... | ... | -0.069042 |
| -0.069103 | ... | ... | 3.3 | 0 | 3.3 | 28000 | 9.1 | 0 | 9.1 | ... | ... | -0.066552 |
| -0.062379 | ... | ... | 2.2 | 0 | 2.2 | 28500 | 12.3 | -0.8 | 13 | 12.3 | 12.3 | -0.043024 |
| -0.060024 | ... | ... | 2 | 0 | 2 | 28600 | 13.2 | -0.6 | 13.8 | 13.2 | 13.2 | -0.043047 |
| -0.055014 | 1.5 | 1.5 | 1.5 | 0.1 | 1.5 | 29000 | 16.6 | -0.7 | 17.3 | 16.6 | 16.6 | -0.029502 |
| -0.046706 | ... | ... | 1.1 | 0 | 1.1 | 29500 | 21.9 | 0 | 21.9 | ... | ... | -0.040775 |
| -0.042782 | 0.9 | 0.9 | 0.8 | 0.1 | 0.9 | 30000 | 26.6 | 0 | 26.6 | ... | ... | -0.034552 |
| -0.034867 | ... | ... | 0.6 | 0 | 0.6 | 30500 | 31.4 | 0 | 31.4 | ... | ... | -0.028163 |
| -0.02926 | 0.5 | 0.5 | 0.5 | -0.1 | 0.5 | 31000 | 36.3 | 0 | 36.3 | ... | ... | -0.024992 |
| -0.030212 | ... | ... | 0.5 | 0 | 0.5 | 31500 | 41.2 | 0 | 41.2 | ... | ... | -0.021148 |
| -0.025643 | ... | ... | 0.4 | 0 | 0.4 | 32000 | 46.2 | 0 | 46.2 | ... | ... | -0.019573 |
| -0.023308 | ... | ... | 0.3 | 0 | 0.3 | 32500 | 51.1 | 0 | 51.1 | ... | ... | -0.017785 |
| -0.023796 | ... | ... | 0.3 | 0 | 0.3 | 33000 | 56.1 | 0 | 56.1 | ... | ... | -0.0158 |
| -0.021016 | ... | ... | 0.3 | 0 | 0.3 | 33500 | 61 | 0 | 61 | ... | ... | -0.013629 |
| -0.021367 | ... | ... | 0.3 | 0 | 0.3 | 34000 | 66 | 0 | 66 | ... | ... | -0.014743 |
| -0.01817 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 71 | 0 | 71 | ... | ... | -0.012397 |
| -0.018419 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 76 | 0 | 76 | ... | ... | -0.013517 |
| -0.014797 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 81 | 0 | 81 | ... | ... | -0.014636 |
| -0.014965 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 86 | 0 | 86 | ... | ... | -0.015753 |
| -0.015125 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 90.9 | 0 | 90.9 | ... | ... | -0.013285 |
| -0.015275 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 95.9 | 0 | 95.9 | ... | ... | -0.014414 |
| -0.011155 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 105.9 | 0 | 105.9 | ... | ... | -0.016663 |
| -0.011329 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 115.9 | 0 | 115.9 | ... | ... | -0.018906 |
| -0.006437 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 125.9 | 0 | 125.9 | ... | ... | -0.021141 |
| -0.006513 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 135.9 | 0 | 135.9 | ... | ... | -0.02337 |
| -0.006584 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 145.9 | 0 | 145.9 | ... | ... | -0.025594 |
| -0.00665 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 155.9 | 0 | 155.9 | ... | ... | -0.027813 |
| -0.006712 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 165.9 | 0 | 165.9 | ... | ... | -0.030028 |
| -0.00677 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 175.9 | 0 | 175.9 | ... | ... | -0.032238 |
| -0.006825 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 185.9 | 0 | 185.9 | ... | ... | -0.034443 |
| -0.006878 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 195.9 | 0 | 195.9 | ... | ... | -0.036645 |
| -0.006927 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 205.9 | 0 | 205.9 | ... | ... | -0.038842 |
| -0.006974 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 215.9 | 0 | 215.9 | ... | ... | -0.041036 |
| -0.007019 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 225.9 | 0 | 225.9 | ... | ... | -0.043225 |
| -0.007062 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 235.9 | 0 | 235.9 | ... | ... | -0.04541 |
| -0.007103 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 245.9 | 0 | 245.9 | ... | ... | -0.047591 |
| -0.007143 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 255.9 | 0 | 255.9 | ... | ... | -0.049768 |
| -0.007181 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 265.9 | 0 | 265.9 | ... | ... | -0.051942 |
| -0.007218 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 275.9 | 0 | 275.9 | ... | ... | -0.054112 |
| -0.007253 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 285.9 | 0 | 285.9 | ... | ... | -0.056277 |
| -0.007287 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 295.9 | 0 | 295.9 | ... | ... | -0.058439 |
| -0.00732 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 305.9 | 0 | 305.9 | ... | ... | -0.060597 |
| -0.007351 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 315.9 | 0 | 315.9 | ... | ... | -0.062752 |
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.