Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.017579 | ... | ... | 144.5 | 0 | 144.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.249002 |
| -2.920326 | ... | ... | 139.5 | 0 | 139.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.247746 |
| -2.897348 | ... | ... | 134.5 | 0 | 134.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.24644 |
| -2.87328 | ... | ... | 129.5 | 0 | 129.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.245087 |
| -2.848069 | ... | ... | 124.5 | 0 | 124.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.243654 |
| -2.821678 | ... | ... | 119.5 | 0 | 119.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.242148 |
| -2.794022 | ... | ... | 114.5 | 0 | 114.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.240585 |
| -2.765041 | ... | ... | 109.5 | 0 | 109.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.238929 |
| -2.73464 | ... | ... | 104.5 | 0 | 104.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.237179 |
| -2.702714 | ... | ... | 99.5 | 0 | 99.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.235363 |
| -2.669146 | ... | ... | 94.5 | 0 | 94.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.233435 |
| -2.633785 | ... | ... | 89.5 | 0 | 89.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.231399 |
| -2.596455 | ... | ... | 84.5 | 0 | 84.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.22925 |
| -2.556961 | ... | ... | 79.5 | 0 | 79.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.226929 |
| -2.515066 | ... | ... | 74.5 | 0 | 74.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.224512 |
| -2.470465 | ... | ... | 69.5 | 0 | 69.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.221883 |
| -2.422809 | ... | ... | 64.5 | 0 | 64.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.219074 |
| -2.371666 | ... | ... | 59.5 | 0 | 59.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.216028 |
| -2.316467 | ... | ... | 54.5 | 0 | 54.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.212738 |
| -2.256547 | ... | ... | 49.5 | 0 | 49.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.209106 |
| -2.19095 | ... | ... | 44.5 | 0 | 44.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.205103 |
| -2.118493 | ... | ... | 39.5 | 0 | 39.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.200647 |
| -2.037499 | ... | ... | 34.5 | 0 | 34.5 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.195581 |
| -1.945548 | ... | ... | 29.5 | 0 | 29.5 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.189729 |
| -1.838983 | ... | ... | 24.5 | 0 | 24.5 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.182811 |
| -1.711942 | ... | ... | 19.5 | 0 | 19.5 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.174354 |
| -1.553646 | ... | ... | 14.5 | 0 | 14.5 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.163368 |
| -2.115753 | 10.5 | 10.5 | 9.6 | 0.9 | 10.5 | 28000 | 0.2 | 0 | 0.2 | ... | ... | -0.419056 |
| -1.412686 | ... | ... | 5.1 | 0 | 5.1 | 28500 | 0.7 | -0.1 | 0.8 | 0.8 | 0.7 | -0.762667 |
| -0.809937 | 1.2 | 1 | 2.1 | -1.1 | 1.1 | 29000 | 3.7 | 1 | 2.7 | 3.7 | 3.3 | -1.378124 |
| -0.459986 | 0.5 | 0.3 | 0.8 | -0.5 | 0.3 | 29500 | 6.4 | 0 | 6.4 | ... | ... | 0.000809 |
| -0.538101 | ... | ... | 0.3 | 0 | 0.3 | 30000 | 12 | 1.1 | 10.9 | 12.3 | 12 | -0.687524 |
| -0.170744 | ... | ... | 0.1 | 0 | 0.1 | 30500 | 16.3 | 0.6 | 15.7 | 16.3 | 14.5 | 0.002035 |
| -0.179999 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 22.1 | 1.5 | 20.7 | 22.4 | 22.1 | -1.056931 |
| -0.187391 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 26.6 | 1 | 25.7 | 26.6 | 26.6 | -0.015734 |
| -0.193582 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 30.7 | 0 | 30.7 | ... | ... | 0.003874 |
| -0.198906 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 35.7 | 0 | 35.7 | ... | ... | 0.004487 |
| -0.203571 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 40.7 | 0 | 40.7 | ... | ... | 0.0051 |
| -0.207757 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 44.9 | -0.8 | 45.7 | 44.9 | 44.9 | 0.005713 |
| -0.211491 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 51.9 | 1.2 | 50.7 | 51.9 | 51.9 | -0.780921 |
| -0.214929 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 55.7 | 0 | 55.7 | ... | ... | 0.006938 |
| -0.218055 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 60.7 | 0 | 60.7 | ... | ... | 0.007551 |
| -0.22098 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 65.7 | 0 | 65.7 | ... | ... | 0.008164 |
| -0.223659 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 70.7 | 0 | 70.7 | ... | ... | 0.008777 |
| -0.22621 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 75.7 | 0 | 75.7 | ... | ... | 0.00939 |
| -0.228568 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 80.7 | 0 | 80.7 | ... | ... | 0.010003 |
| -0.230806 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 85.7 | 0 | 85.7 | ... | ... | 0.010616 |
| -0.232908 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 90.7 | 0 | 90.7 | ... | ... | 0.011229 |
| -0.234913 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 95.7 | 0 | 95.7 | ... | ... | 0.011842 |
| -0.236833 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 100.7 | 0 | 100.7 | ... | ... | 0.012455 |
| -0.238637 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 105.7 | 0 | 105.7 | ... | ... | 0.013068 |
| -0.240343 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 110.7 | 0 | 110.7 | ... | ... | 0.013681 |
| -0.242021 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 115.7 | 0 | 115.7 | ... | ... | 0.014294 |
| -0.243637 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 120.7 | 0 | 120.7 | ... | ... | 0.014907 |
| -0.245144 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 125.7 | 0 | 125.7 | ... | ... | 0.01552 |
| -0.2466 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 130.7 | 0 | 130.7 | ... | ... | 0.016133 |
| -0.248012 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 135.7 | 0 | 135.7 | ... | ... | 0.016745 |
| -0.249393 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 140.7 | 0 | 140.7 | ... | ... | 0.017358 |
| -0.250701 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 145.7 | 0 | 145.7 | ... | ... | 0.017971 |
| -0.25197 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 150.7 | 0 | 150.7 | ... | ... | 0.018584 |
| -0.253206 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 155.7 | 0 | 155.7 | ... | ... | 0.019197 |
| -0.25441 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 160.7 | 0 | 160.7 | ... | ... | 0.01981 |
| -0.255572 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 165.7 | 0 | 165.7 | ... | ... | 0.020423 |
| -0.256672 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 170.7 | 0 | 170.7 | ... | ... | 0.021036 |
| -0.257746 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 175.7 | 0 | 175.7 | ... | ... | 0.021649 |
| -0.258814 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 180.7 | 0 | 180.7 | ... | ... | 0.022262 |
| -0.259861 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 185.7 | 0 | 185.7 | ... | ... | 0.022875 |
| -0.260884 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 190.7 | 0 | 190.7 | ... | ... | 0.023488 |
| -0.261857 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 195.7 | 0 | 195.7 | ... | ... | 0.024101 |
| -0.262799 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 200.7 | 0 | 200.7 | ... | ... | 0.024714 |
| -0.263722 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 205.7 | 0 | 205.7 | ... | ... | 0.025327 |
| -0.264627 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 210.6 | 0 | 210.6 | ... | ... | 0.02594 |
| -0.265516 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 215.6 | 0 | 215.6 | ... | ... | 0.026552 |
| -0.266387 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 220.6 | 0 | 220.6 | ... | ... | 0.027165 |
| -0.267232 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 225.6 | 0 | 225.6 | ... | ... | 0.027778 |
| -0.26805 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 230.6 | 0 | 230.6 | ... | ... | 0.028391 |
| -0.26965 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 240.6 | 0 | 240.6 | ... | ... | 0.029617 |
| -0.271198 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 250.6 | 0 | 250.6 | ... | ... | 0.030843 |
| -0.272696 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 260.6 | 0 | 260.6 | ... | ... | 0.032069 |
| -0.274092 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 270.6 | 0 | 270.6 | ... | ... | 0.033295 |
| -0.275444 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 280.6 | 0 | 280.6 | ... | ... | 0.034521 |
| -0.276758 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 290.6 | 0 | 290.6 | ... | ... | 0.035747 |
| -0.278043 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 300.6 | 0 | 300.6 | ... | ... | 0.036972 |
| -0.279274 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 310.6 | 0 | 310.6 | ... | ... | 0.038198 |
| -0.280455 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 320.6 | 0 | 320.6 | ... | ... | 0.039424 |
| -0.281607 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 330.6 | 0 | 330.6 | ... | ... | 0.04065 |
| -0.282733 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 340.6 | 0 | 340.6 | ... | ... | 0.041876 |
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.