Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.018261 | ... | ... | 150.2 | 0 | 150.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.031567 |
| 0.017682 | ... | ... | 145.2 | 0 | 145.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.031427 |
| 0.017104 | ... | ... | 140.2 | 0 | 140.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.031282 |
| 0.016526 | ... | ... | 135.2 | 0 | 135.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.031128 |
| 0.015948 | ... | ... | 130.2 | 0 | 130.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.030967 |
| 0.015369 | ... | ... | 125.2 | 0 | 125.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.030801 |
| 0.014791 | ... | ... | 120.2 | 0 | 120.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.030628 |
| 0.014213 | ... | ... | 115.2 | 0 | 115.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.030445 |
| 0.013635 | ... | ... | 110.2 | 0 | 110.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.030256 |
| 0.013056 | ... | ... | 105.2 | 0 | 105.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.030059 |
| 0.012478 | ... | ... | 100.2 | 0 | 100.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.029847 |
| 0.0119 | ... | ... | 95.2 | 0 | 95.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.029628 |
| 0.011322 | ... | ... | 90.2 | 0 | 90.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.029397 |
| 0.010744 | ... | ... | 85.2 | 0 | 85.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.029153 |
| 0.010165 | ... | ... | 80.2 | 0 | 80.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.028897 |
| 0.009587 | ... | ... | 75.2 | 0 | 75.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.028625 |
| 0.009009 | ... | ... | 70.2 | 0 | 70.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.028333 |
| 0.008431 | ... | ... | 65.2 | 0 | 65.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.028027 |
| 0.007852 | ... | ... | 60.2 | 0 | 60.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.027696 |
| 0.007274 | ... | ... | 55.2 | 0 | 55.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.027342 |
| 0.006696 | 51 | 51 | 50.2 | 0.8 | 51 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.026958 |
| 0.006118 | ... | ... | 45.3 | 0 | 45.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.026541 |
| 0.005539 | ... | ... | 40.3 | 0 | 40.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.026084 |
| 0.004961 | ... | ... | 35.3 | 0 | 35.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.025577 |
| 0.004383 | ... | ... | 30.3 | 0 | 30.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.025013 |
| 0.003805 | ... | ... | 25.3 | 0 | 25.3 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.024371 |
| 0.003227 | ... | ... | 20.3 | 0 | 20.3 | 28000 | 0.2 | 0 | 0.2 | ... | ... | -0.056592 |
| 0.002648 | ... | ... | 15.5 | 0 | 15.5 | 28500 | 0.1 | -0.2 | 0.3 | 0.1 | 0.1 | -0.039479 |
| 0.00207 | ... | ... | 10.8 | 0 | 10.8 | 29000 | 0.6 | 0 | 0.6 | ... | ... | -0.134149 |
| 0.001492 | ... | ... | 6.6 | 0 | 6.6 | 29500 | 0.5 | -0.9 | 1.4 | 0.7 | 0.4 | -0.114153 |
| -0.250184 | 9.9 | 6.3 | 3.6 | 6.3 | 9.9 | 30000 | 1 | -2.4 | 3.4 | 2.8 | 0.9 | -0.158916 |
| -0.244874 | 6.2 | 2.8 | 1.7 | 4 | 5.7 | 30500 | 2.3 | -4.3 | 6.5 | 3.3 | 2 | -0.207525 |
| -0.257971 | 3.8 | 1.7 | 0.8 | 2.5 | 3.3 | 31000 | 5.1 | -5.6 | 10.6 | 5.1 | 4.2 | -0.238348 |
| -0.206978 | 1.9 | 0.8 | 0.4 | 1.2 | 1.6 | 31500 | 15.2 | 0 | 15.2 | ... | ... | -0.682267 |
| -0.148964 | 1 | 0.5 | 0.2 | 0.6 | 0.8 | 32000 | 20 | 0 | 20 | ... | ... | -0.760515 |
| -0.123665 | 0.5 | 0.3 | 0.1 | 0.4 | 0.5 | 32500 | 24.9 | 0 | 24.9 | ... | ... | -0.829289 |
| -0.079315 | 0.3 | 0.3 | 0.1 | 0.2 | 0.3 | 33000 | 29.9 | 0 | 29.9 | ... | ... | -0.890643 |
| -0.023498 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 34.9 | 0 | 34.9 | ... | ... | -0.948033 |
| -0.02426 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 39.9 | 0 | 39.9 | ... | ... | -0.999447 |
| -0.024917 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 44.9 | 0 | 44.9 | ... | ... | -1.046093 |
| -0.025494 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 49.8 | 0 | 49.8 | ... | ... | -1.084066 |
| -0.026011 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 54.8 | 0 | 54.8 | ... | ... | -1.123374 |
| -0.026474 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 59.8 | 0 | 59.8 | ... | ... | -1.159922 |
| -0.026899 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 64.8 | 0 | 64.8 | ... | ... | -1.194093 |
| -0.027288 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 69.8 | 0 | 69.8 | ... | ... | -1.226194 |
| -0.02765 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 74.8 | 0 | 74.8 | ... | ... | -1.256468 |
| -0.027982 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 79.8 | 0 | 79.8 | ... | ... | -1.285134 |
| -0.028301 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 84.8 | 0 | 84.8 | ... | ... | -1.31235 |
| -0.028593 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 89.8 | 0 | 89.8 | ... | ... | -1.338274 |
| -0.028871 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 94.8 | 0 | 94.8 | ... | ... | -1.363021 |
| -0.029134 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 99.8 | 0 | 99.8 | ... | ... | -1.386703 |
| -0.029383 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 104.8 | 0 | 104.8 | ... | ... | -1.409406 |
| -0.029621 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 109.8 | 0 | 109.8 | ... | ... | -1.431219 |
| -0.029846 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 114.8 | 0 | 114.8 | ... | ... | -1.452208 |
| -0.03006 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 119.8 | 0 | 119.8 | ... | ... | -1.472431 |
| -0.030269 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 124.8 | 0 | 124.8 | ... | ... | -1.491953 |
| -0.03047 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 129.8 | 0 | 129.8 | ... | ... | -1.510817 |
| -0.030658 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 134.8 | 0 | 134.8 | ... | ... | -1.529072 |
| -0.030839 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 139.8 | 0 | 139.8 | ... | ... | -1.546756 |
| -0.031014 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 144.8 | 0 | 144.8 | ... | ... | -1.563899 |
| -0.031188 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 149.8 | 0 | 149.8 | ... | ... | -1.580541 |
| -0.031352 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 154.8 | 0 | 154.8 | ... | ... | -1.596714 |
| -0.03151 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 159.8 | 0 | 159.8 | ... | ... | -1.612439 |
| -0.031663 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 164.8 | 0 | 164.8 | ... | ... | -1.627743 |
| -0.031813 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 169.8 | 0 | 169.8 | ... | ... | -1.642651 |
| -0.031959 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 174.8 | 0 | 174.8 | ... | ... | -1.65718 |
| -0.032096 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 179.8 | 0 | 179.8 | ... | ... | -1.67135 |
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.