Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.302782 | ... | ... | 144.5 | -1.7 | 142.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.248824 |
| -0.299307 | ... | ... | 139.5 | -1.7 | 137.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.247558 |
| -0.295774 | ... | ... | 134.5 | -1.7 | 132.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.246246 |
| -0.292171 | ... | ... | 129.5 | -1.7 | 127.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.244887 |
| -0.288523 | ... | ... | 124.5 | -1.7 | 122.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.243441 |
| -0.284826 | ... | ... | 119.5 | -1.7 | 117.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.241928 |
| -0.28105 | ... | ... | 114.5 | -1.7 | 112.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.240356 |
| -0.277211 | ... | ... | 109.5 | -1.7 | 107.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.238684 |
| -0.273315 | ... | ... | 104.5 | -1.7 | 102.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.236925 |
| -0.269338 | ... | ... | 99.5 | -1.7 | 97.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.235101 |
| -0.265257 | ... | ... | 94.5 | -1.7 | 92.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.233153 |
| -0.261099 | ... | ... | 89.5 | -1.7 | 87.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.231104 |
| -0.256831 | ... | ... | 84.5 | -1.7 | 82.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.228931 |
| -0.25243 | ... | ... | 79.5 | -1.7 | 77.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.226595 |
| -0.247942 | ... | ... | 74.5 | -1.7 | 72.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.22416 |
| -0.24327 | ... | ... | 69.5 | -1.7 | 67.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.221499 |
| -0.238435 | ... | ... | 64.5 | -1.7 | 62.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.218662 |
| -0.233392 | ... | ... | 59.5 | -1.7 | 57.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.215583 |
| -0.228135 | ... | ... | 54.5 | -1.7 | 52.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.212243 |
| -0.222552 | ... | ... | 49.5 | -1.7 | 47.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.208578 |
| -0.216672 | ... | ... | 44.5 | -1.7 | 42.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.204503 |
| -0.210311 | ... | ... | 39.5 | -1.7 | 37.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.199972 |
| -0.203407 | ... | ... | 34.5 | -1.7 | 32.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.194812 |
| -0.195754 | ... | ... | 29.5 | -1.7 | 27.8 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.188834 |
| -0.187058 | ... | ... | 24.5 | -1.7 | 22.8 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.181739 |
| -0.176765 | ... | ... | 19.5 | -1.7 | 17.8 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.17299 |
| -0.007507 | ... | ... | 14.5 | -1.8 | 12.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.161521 |
| -0.246218 | 10.5 | 10.5 | 9.6 | -1.8 | 7.8 | 28000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.245427 |
| -0.637968 | ... | ... | 5.1 | -1.8 | 3.3 | 28500 | 0.6 | -0.2 | 0.8 | 0.8 | 0.6 | -0.638059 |
| -0.865321 | 1.3 | 1 | 2.1 | -1.1 | 1 | 29000 | 3.3 | 0.6 | 2.7 | 3.7 | 3.3 | -0.865211 |
| -0.539095 | 0.5 | 0.3 | 0.8 | -0.5 | 0.3 | 29500 | 7.6 | 1.3 | 6.4 | 7.6 | 7.6 | -0.539338 |
| -0.274891 | 0.1 | 0.1 | 0.3 | -0.2 | 0.1 | 30000 | 12.4 | 1.6 | 10.9 | 12.3 | 12 | -0.276552 |
| -0.172183 | ... | ... | 0.1 | 0 | 0.1 | 30500 | 17.3 | 1.7 | 15.7 | 16.3 | 14.5 | -0.010226 |
| -0.181117 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 22.4 | 1.7 | 20.7 | 22.4 | 22.1 | -0.186308 |
| -0.188316 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 27.4 | 1.7 | 25.7 | 26.6 | 26.6 | -0.195112 |
| -0.194372 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 32.4 | 1.7 | 30.7 | ... | ... | -0.20284 |
| -0.199595 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 37.4 | 1.7 | 35.7 | ... | ... | -0.209803 |
| -0.204182 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 42.4 | 1.7 | 40.7 | ... | ... | -0.216196 |
| -0.208305 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 47.4 | 1.7 | 45.7 | 44.9 | 44.9 | -0.222126 |
| -0.211994 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 52.4 | 1.7 | 50.7 | 51.9 | 51.9 | -0.227754 |
| -0.215376 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 57.4 | 1.7 | 55.7 | 57 | 57 | -0.233018 |
| -0.218481 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 62.4 | 1.7 | 60.7 | ... | ... | -0.23813 |
| -0.221365 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 67.4 | 1.7 | 65.7 | ... | ... | -0.242977 |
| -0.224021 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 72.4 | 1.7 | 70.7 | ... | ... | -0.247666 |
| -0.226548 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 77.4 | 1.7 | 75.7 | ... | ... | -0.252239 |
| -0.228887 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 82.4 | 1.7 | 80.7 | ... | ... | -0.256656 |
| -0.231109 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 87.4 | 1.7 | 85.7 | ... | ... | -0.260976 |
| -0.233193 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 92.4 | 1.7 | 90.7 | ... | ... | -0.26518 |
| -0.235186 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 97.4 | 1.7 | 95.7 | ... | ... | -0.269298 |
| -0.237095 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 102.4 | 1.7 | 100.7 | ... | ... | -0.273358 |
| -0.238878 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 107.4 | 1.7 | 105.7 | ... | ... | -0.277357 |
| -0.24058 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 112.4 | 1.7 | 110.7 | ... | ... | -0.281258 |
| -0.24225 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 117.4 | 1.7 | 115.7 | ... | ... | -0.285096 |
| -0.243849 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 122.4 | 1.7 | 120.7 | ... | ... | -0.288891 |
| -0.245349 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 127.4 | 1.7 | 125.7 | ... | ... | -0.292656 |
| -0.246798 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 132.4 | 1.7 | 130.7 | ... | ... | -0.296384 |
| -0.248205 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 137.4 | 1.7 | 135.7 | ... | ... | -0.300043 |
| -0.249577 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 142.4 | 1.7 | 140.7 | ... | ... | -0.30367 |
| -0.250879 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 147.4 | 1.7 | 145.7 | ... | ... | -0.307269 |
| -0.252143 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 152.4 | 1.7 | 150.7 | ... | ... | -0.310841 |
| -0.253375 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 157.4 | 1.7 | 155.7 | ... | ... | -0.314387 |
| -0.254574 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 162.4 | 1.7 | 160.7 | ... | ... | -0.317886 |
| -0.255725 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 167.4 | 1.7 | 165.7 | ... | ... | -0.32135 |
| -0.256821 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 172.4 | 1.7 | 170.7 | ... | ... | -0.324793 |
| -0.257894 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 177.4 | 1.7 | 175.7 | ... | ... | -0.328219 |
| -0.258959 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 182.4 | 1.7 | 180.7 | ... | ... | -0.331636 |
| -0.260003 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 187.4 | 1.7 | 185.7 | ... | ... | -0.335039 |
| -0.261023 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 192.4 | 1.7 | 190.7 | ... | ... | -0.338427 |
| -0.261987 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 197.4 | 1.7 | 195.7 | ... | ... | -0.34178 |
| -0.262927 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 202.4 | 1.7 | 200.7 | ... | ... | -0.345107 |
| -0.263847 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 207.4 | 1.7 | 205.7 | ... | ... | -0.348421 |
| -0.26475 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 212.4 | 1.8 | 210.6 | ... | ... | -0.351722 |
| -0.265636 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 217.4 | 1.8 | 215.6 | ... | ... | -0.355012 |
| -0.266506 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 222.4 | 1.8 | 220.6 | ... | ... | -0.358291 |
| -0.267342 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 227.4 | 1.8 | 225.6 | ... | ... | -0.36156 |
| -0.26816 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 232.4 | 1.8 | 230.6 | ... | ... | -0.364818 |
| -0.269756 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 242.4 | 1.8 | 240.6 | ... | ... | -0.371285 |
| -0.271301 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 252.4 | 1.8 | 250.6 | ... | ... | -0.377685 |
| -0.272792 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 262.4 | 1.8 | 260.6 | ... | ... | -0.384053 |
| -0.274184 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 272.4 | 1.8 | 270.6 | ... | ... | -0.390393 |
| -0.275533 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 282.4 | 1.8 | 280.6 | ... | ... | -0.396707 |
| -0.276845 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 292.4 | 1.8 | 290.6 | ... | ... | -0.402995 |
| -0.278128 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 302.4 | 1.8 | 300.6 | ... | ... | -0.409229 |
| -0.279352 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 312.4 | 1.8 | 310.6 | ... | ... | -0.41543 |
| -0.280531 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 322.4 | 1.8 | 320.6 | ... | ... | -0.421615 |
| -0.281681 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 332.4 | 1.8 | 330.6 | ... | ... | -0.427784 |
| -0.282805 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 342.4 | 1.8 | 340.6 | ... | ... | -0.433936 |
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.