Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.017469 | ... | ... | 144.5 | 0 | 144.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.248772 |
| 0.016856 | ... | ... | 139.5 | 0 | 139.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.247504 |
| 0.016243 | ... | ... | 134.5 | 0 | 134.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.246191 |
| 0.01563 | ... | ... | 129.5 | 0 | 129.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.244829 |
| -4.508037 | ... | ... | 124.5 | 0 | 124.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.24338 |
| -4.463403 | ... | ... | 119.5 | 0 | 119.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.241865 |
| -4.416562 | ... | ... | 114.5 | 0 | 114.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.24029 |
| -4.367391 | ... | ... | 109.5 | 0 | 109.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.238614 |
| -4.31574 | ... | ... | 104.5 | 0 | 104.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.236852 |
| -4.261434 | ... | ... | 99.5 | 0 | 99.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.235025 |
| -4.204257 | ... | ... | 94.5 | 0 | 94.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.233072 |
| -4.143994 | ... | ... | 89.5 | 0 | 89.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.231019 |
| -4.080343 | ... | ... | 84.5 | 0 | 84.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.228839 |
| -4.012986 | ... | ... | 79.5 | 0 | 79.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.226499 |
| -3.941479 | ... | ... | 74.5 | 0 | 74.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.224056 |
| -3.86538 | ... | ... | 69.5 | 0 | 69.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.221389 |
| -3.784093 | ... | ... | 64.5 | 0 | 64.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.218541 |
| -3.696857 | ... | ... | 59.5 | 0 | 59.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.215455 |
| -3.602823 | ... | ... | 54.5 | 0 | 54.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.2121 |
| -3.500791 | ... | ... | 49.5 | 0 | 49.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.208425 |
| -3.389307 | ... | ... | 44.5 | 0 | 44.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.20433 |
| -3.26638 | ... | ... | 39.5 | 0 | 39.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.199778 |
| -3.129264 | ... | ... | 34.5 | 0 | 34.5 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.19459 |
| -2.974101 | ... | ... | 29.5 | 0 | 29.5 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.188574 |
| -2.795093 | ... | ... | 24.5 | 0 | 24.5 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.181428 |
| -2.582789 | ... | ... | 19.5 | 0 | 19.5 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.172588 |
| -2.32047 | ... | ... | 14.5 | 0 | 14.5 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.160975 |
| -2.62848 | 10.5 | 10.5 | 9.6 | 0.9 | 10.5 | 28000 | 0.2 | 0 | 0.2 | ... | ... | -0.406255 |
| -1.792118 | ... | ... | 5.1 | 0 | 5.1 | 28500 | 0.8 | 0.1 | 0.8 | 0.8 | 0.8 | -0.759044 |
| -0.886859 | 1.2 | 1 | 2.1 | -1.1 | 1 | 29000 | 3.7 | 1 | 2.7 | 3.7 | 3.3 | -1.008908 |
| -0.543358 | 0.5 | 0.3 | 0.8 | -0.5 | 0.3 | 29500 | 6.4 | 0 | 6.4 | ... | ... | 0.000919 |
| -0.548917 | ... | ... | 0.3 | 0 | 0.3 | 30000 | 12 | 1.1 | 10.9 | 12.3 | 12 | 0.001532 |
| -0.172589 | ... | ... | 0.1 | 0 | 0.1 | 30500 | 16.3 | 0.6 | 15.7 | 16.3 | 14.5 | 0.002145 |
| -0.181431 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 22.1 | 1.5 | 20.7 | 22.4 | 22.1 | 0.002758 |
| -0.188577 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 26.6 | 1 | 25.7 | 26.6 | 26.6 | 0.003371 |
| -0.194595 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 30.7 | 0 | 30.7 | ... | ... | 0.003984 |
| -0.19979 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 35.7 | 0 | 35.7 | ... | ... | 0.004597 |
| -0.204355 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 40.7 | 0 | 40.7 | ... | ... | 0.00521 |
| -0.208457 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 44.9 | -0.8 | 45.7 | 44.9 | 44.9 | 0.005823 |
| -0.212136 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 51.9 | 1.2 | 50.7 | 51.9 | 51.9 | 0.006436 |
| -0.215503 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 55.7 | 0 | 55.7 | ... | ... | 0.007049 |
| -0.218603 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 60.7 | 0 | 60.7 | ... | ... | 0.007662 |
| -0.221474 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 65.7 | 0 | 65.7 | ... | ... | 0.008275 |
| -0.224124 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 70.7 | 0 | 70.7 | ... | ... | 0.008888 |
| -0.226643 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 75.7 | 0 | 75.7 | ... | ... | 0.009501 |
| -0.228978 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 80.7 | 0 | 80.7 | ... | ... | 0.010113 |
| -0.231196 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 85.7 | 0 | 85.7 | ... | ... | 0.010726 |
| -0.233274 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 90.7 | 0 | 90.7 | ... | ... | 0.011339 |
| -0.235263 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 95.7 | 0 | 95.7 | ... | ... | 0.011952 |
| -0.237169 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 100.7 | 0 | 100.7 | ... | ... | 0.012565 |
| -0.238947 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 105.7 | 0 | 105.7 | ... | ... | 0.013178 |
| -0.240647 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 110.7 | 0 | 110.7 | ... | ... | 0.013791 |
| -0.242315 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 115.7 | 0 | 115.7 | ... | ... | 0.014404 |
| -0.24391 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 120.7 | 0 | 120.7 | ... | ... | 0.015017 |
| -0.245407 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 125.7 | 0 | 125.7 | ... | ... | 0.01563 |
| -0.246855 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 130.7 | 0 | 130.7 | ... | ... | 0.016243 |
| -0.24826 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 135.7 | 0 | 135.7 | ... | ... | 0.016856 |
| -0.249629 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 140.7 | 0 | 140.7 | ... | ... | 0.017469 |
| -0.250929 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 145.7 | 0 | 145.7 | ... | ... | 0.018082 |
| -0.252193 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 150.7 | 0 | 150.7 | ... | ... | 0.018695 |
| -0.253423 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 155.7 | 0 | 155.7 | ... | ... | 0.019308 |
| -0.254621 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 160.7 | 0 | 160.7 | ... | ... | 0.019921 |
| -0.255769 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 165.7 | 0 | 165.7 | ... | ... | 0.020533 |
| -0.256864 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 170.7 | 0 | 170.7 | ... | ... | 0.021146 |
| -0.257936 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 175.7 | 0 | 175.7 | ... | ... | 0.021759 |
| -0.259001 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 180.7 | 0 | 180.7 | ... | ... | 0.022372 |
| -0.260043 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 185.7 | 0 | 185.7 | ... | ... | 0.022985 |
| -0.261062 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 190.7 | 0 | 190.7 | ... | ... | 0.023598 |
| -0.262024 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 195.7 | 0 | 195.7 | ... | ... | 0.024211 |
| -0.262963 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 200.7 | 0 | 200.7 | ... | ... | 0.024824 |
| -0.263883 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 205.7 | 0 | 205.7 | ... | ... | 0.025437 |
| -0.264785 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 210.6 | 0 | 210.6 | ... | ... | 0.02605 |
| -0.26567 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 215.6 | 0 | 215.6 | ... | ... | 0.026663 |
| -0.266539 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 220.6 | 0 | 220.6 | ... | ... | 0.027276 |
| -0.267374 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 225.6 | 0 | 225.6 | ... | ... | 0.027889 |
| -0.268191 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 230.6 | 0 | 230.6 | ... | ... | 0.028502 |
| -0.269786 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 240.6 | 0 | 240.6 | ... | ... | 0.029728 |
| -0.27133 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 250.6 | 0 | 250.6 | ... | ... | 0.030953 |
| -0.27282 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 260.6 | 0 | 260.6 | ... | ... | 0.032179 |
| -0.27421 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 270.6 | 0 | 270.6 | ... | ... | 0.033405 |
| -0.275558 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 280.6 | 0 | 280.6 | ... | ... | 0.034631 |
| -0.27687 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 290.6 | 0 | 290.6 | ... | ... | 0.035857 |
| -0.278152 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 300.6 | 0 | 300.6 | ... | ... | 0.037083 |
| -0.279374 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 310.6 | 0 | 310.6 | ... | ... | 0.038309 |
| -0.280553 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 320.6 | 0 | 320.6 | ... | ... | 0.039535 |
| -0.281702 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 330.6 | 0 | 330.6 | ... | ... | 0.04076 |
| -0.282826 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 340.6 | 0 | 340.6 | ... | ... | 0.041986 |
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.