Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.017542 | ... | ... | 144.5 | 0 | 144.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.248926 |
| 0.016929 | ... | ... | 139.5 | 0 | 139.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.247665 |
| -3.498077 | ... | ... | 134.5 | 0 | 134.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.246357 |
| -3.468339 | ... | ... | 129.5 | 0 | 129.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.245001 |
| -3.437172 | ... | ... | 124.5 | 0 | 124.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.243563 |
| -3.404497 | ... | ... | 119.5 | 0 | 119.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.242054 |
| -3.370248 | ... | ... | 114.5 | 0 | 114.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.240487 |
| -3.334323 | ... | ... | 109.5 | 0 | 109.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.238824 |
| -3.296611 | ... | ... | 104.5 | 0 | 104.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.23707 |
| -3.256987 | ... | ... | 99.5 | 0 | 99.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.235251 |
| -3.215301 | ... | ... | 94.5 | 0 | 94.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.233314 |
| -3.171376 | ... | ... | 89.5 | 0 | 89.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.231273 |
| -3.124998 | ... | ... | 84.5 | 0 | 84.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.229114 |
| -3.075905 | ... | ... | 79.5 | 0 | 79.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.226786 |
| -3.023817 | ... | ... | 74.5 | 0 | 74.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.224362 |
| -2.968379 | ... | ... | 69.5 | 0 | 69.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.221719 |
| -2.909112 | ... | ... | 64.5 | 0 | 64.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.218899 |
| -2.845534 | ... | ... | 59.5 | 0 | 59.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.215838 |
| -2.776929 | ... | ... | 54.5 | 0 | 54.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.212526 |
| -2.702454 | ... | ... | 49.5 | 0 | 49.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.208881 |
| -2.620976 | ... | ... | 44.5 | 0 | 44.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.204847 |
| -2.531037 | ... | ... | 39.5 | 0 | 39.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.200359 |
| -2.430584 | ... | ... | 34.5 | 0 | 34.5 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.195253 |
| -2.316674 | ... | ... | 29.5 | 0 | 29.5 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.189348 |
| -2.184857 | ... | ... | 24.5 | 0 | 24.5 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.182355 |
| -2.02802 | ... | ... | 19.5 | 0 | 19.5 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.173781 |
| -1.833209 | ... | ... | 14.5 | 0 | 14.5 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.16259 |
| -2.297495 | 10.5 | 10.5 | 9.6 | 0.9 | 10.5 | 28000 | 0.2 | 0 | 0.2 | ... | ... | -0.414937 |
| -1.549467 | ... | ... | 5.1 | 0 | 5.1 | 28500 | 0.6 | -0.2 | 0.8 | 0.8 | 0.6 | -0.628352 |
| -0.848522 | 1.2 | 1 | 2.1 | -1.1 | 1.1 | 29000 | 3.7 | 1 | 2.7 | 3.7 | 3.3 | -1.267315 |
| -0.530315 | 0.5 | 0.3 | 0.8 | -0.5 | 0.3 | 29500 | 6.4 | 0 | 6.4 | ... | ... | 0.000846 |
| -0.541782 | ... | ... | 0.3 | 0 | 0.3 | 30000 | 12 | 1.1 | 10.9 | 12.3 | 12 | -0.161496 |
| -0.171361 | ... | ... | 0.1 | 0 | 0.1 | 30500 | 16.3 | 0.6 | 15.7 | 16.3 | 14.5 | 0.002072 |
| -0.180482 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 22.1 | 1.5 | 20.7 | 22.4 | 22.1 | -0.537614 |
| -0.18779 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 26.6 | 1 | 25.7 | 26.6 | 26.6 | 0.003298 |
| -0.193922 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 30.7 | 0 | 30.7 | ... | ... | 0.003911 |
| -0.199203 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 35.7 | 0 | 35.7 | ... | ... | 0.004523 |
| -0.203834 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 40.7 | 0 | 40.7 | ... | ... | 0.005136 |
| -0.207995 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 44.9 | -0.8 | 45.7 | 44.9 | 44.9 | 0.005749 |
| -0.211707 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 51.9 | 1.2 | 50.7 | 51.9 | 51.9 | 0.006362 |
| -0.215121 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 57 | 1.3 | 55.7 | 57 | 57 | -0.232606 |
| -0.218238 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 60.7 | 0 | 60.7 | ... | ... | 0.007588 |
| -0.221145 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 65.7 | 0 | 65.7 | ... | ... | 0.008201 |
| -0.223815 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 70.7 | 0 | 70.7 | ... | ... | 0.008814 |
| -0.226355 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 75.7 | 0 | 75.7 | ... | ... | 0.009427 |
| -0.228705 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 80.7 | 0 | 80.7 | ... | ... | 0.01004 |
| -0.230936 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 85.7 | 0 | 85.7 | ... | ... | 0.010653 |
| -0.23303 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 90.7 | 0 | 90.7 | ... | ... | 0.011266 |
| -0.23503 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 95.7 | 0 | 95.7 | ... | ... | 0.011879 |
| -0.236946 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 100.7 | 0 | 100.7 | ... | ... | 0.012492 |
| -0.23874 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 105.7 | 0 | 105.7 | ... | ... | 0.013105 |
| -0.240445 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 110.7 | 0 | 110.7 | ... | ... | 0.013718 |
| -0.242119 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 115.7 | 0 | 115.7 | ... | ... | 0.014331 |
| -0.243728 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 120.7 | 0 | 120.7 | ... | ... | 0.014943 |
| -0.245232 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 125.7 | 0 | 125.7 | ... | ... | 0.015556 |
| -0.246685 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 130.7 | 0 | 130.7 | ... | ... | 0.016169 |
| -0.248095 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 135.7 | 0 | 135.7 | ... | ... | 0.016782 |
| -0.249473 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 140.7 | 0 | 140.7 | ... | ... | 0.017395 |
| -0.250777 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 145.7 | 0 | 145.7 | ... | ... | 0.018008 |
| -0.252045 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 150.7 | 0 | 150.7 | ... | ... | 0.018621 |
| -0.253278 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 155.7 | 0 | 155.7 | ... | ... | 0.019234 |
| -0.25448 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 160.7 | 0 | 160.7 | ... | ... | 0.019847 |
| -0.255638 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 165.7 | 0 | 165.7 | ... | ... | 0.02046 |
| -0.256736 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 170.7 | 0 | 170.7 | ... | ... | 0.021073 |
| -0.257809 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 175.7 | 0 | 175.7 | ... | ... | 0.021686 |
| -0.258877 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 180.7 | 0 | 180.7 | ... | ... | 0.022299 |
| -0.259921 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 185.7 | 0 | 185.7 | ... | ... | 0.022912 |
| -0.260943 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 190.7 | 0 | 190.7 | ... | ... | 0.023525 |
| -0.261913 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 195.7 | 0 | 195.7 | ... | ... | 0.024138 |
| -0.262854 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 200.7 | 0 | 200.7 | ... | ... | 0.02475 |
| -0.263776 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 205.7 | 0 | 205.7 | ... | ... | 0.025363 |
| -0.26468 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 210.6 | 0 | 210.6 | ... | ... | 0.025976 |
| -0.265567 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 215.6 | 0 | 215.6 | ... | ... | 0.026589 |
| -0.266438 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 220.6 | 0 | 220.6 | ... | ... | 0.027202 |
| -0.267279 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 225.6 | 0 | 225.6 | ... | ... | 0.027815 |
| -0.268097 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 230.6 | 0 | 230.6 | ... | ... | 0.028428 |
| -0.269695 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 240.6 | 0 | 240.6 | ... | ... | 0.029654 |
| -0.271242 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 250.6 | 0 | 250.6 | ... | ... | 0.03088 |
| -0.272738 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 260.6 | 0 | 260.6 | ... | ... | 0.032106 |
| -0.274131 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 270.6 | 0 | 270.6 | ... | ... | 0.033332 |
| -0.275482 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 280.6 | 0 | 280.6 | ... | ... | 0.034557 |
| -0.276795 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 290.6 | 0 | 290.6 | ... | ... | 0.035783 |
| -0.27808 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 300.6 | 0 | 300.6 | ... | ... | 0.037009 |
| -0.279307 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 310.6 | 0 | 310.6 | ... | ... | 0.038235 |
| -0.280487 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 320.6 | 0 | 320.6 | ... | ... | 0.039461 |
| -0.281639 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 330.6 | 0 | 330.6 | ... | ... | 0.040687 |
| -0.282764 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 340.6 | 0 | 340.6 | ... | ... | 0.041913 |
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.