Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.017604 | ... | ... | 144.5 | 0 | 144.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.249052 |
| -2.48871 | ... | ... | 139.5 | 0 | 139.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.247799 |
| -2.469424 | ... | ... | 134.5 | 0 | 134.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.246495 |
| -2.449256 | ... | ... | 129.5 | 0 | 129.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.245144 |
| -2.428146 | ... | ... | 124.5 | 0 | 124.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.243715 |
| -2.406062 | ... | ... | 119.5 | 0 | 119.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.242211 |
| -2.382953 | ... | ... | 114.5 | 0 | 114.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.24065 |
| -2.358739 | ... | ... | 109.5 | 0 | 109.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.238999 |
| -2.333366 | ... | ... | 104.5 | 0 | 104.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.237251 |
| -2.306727 | ... | ... | 99.5 | 0 | 99.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.235437 |
| -2.278732 | ... | ... | 94.5 | 0 | 94.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.233515 |
| -2.249256 | ... | ... | 89.5 | 0 | 89.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.231483 |
| -2.218158 | ... | ... | 84.5 | 0 | 84.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.229341 |
| -2.185269 | ... | ... | 79.5 | 0 | 79.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.227025 |
| -2.150377 | ... | ... | 74.5 | 0 | 74.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.224612 |
| -2.113252 | ... | ... | 69.5 | 0 | 69.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.221992 |
| -2.073591 | ... | ... | 64.5 | 0 | 64.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.21919 |
| -2.031019 | ... | ... | 59.5 | 0 | 59.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.216154 |
| -1.985095 | ... | ... | 54.5 | 0 | 54.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.212878 |
| -1.9352 | ... | ... | 49.5 | 0 | 49.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.209256 |
| -1.880602 | ... | ... | 44.5 | 0 | 44.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.205273 |
| -1.820265 | ... | ... | 39.5 | 0 | 39.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.200837 |
| -1.752768 | ... | ... | 34.5 | 0 | 34.5 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.195798 |
| -1.676097 | ... | ... | 29.5 | 0 | 29.5 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.189981 |
| -1.587176 | ... | ... | 24.5 | 0 | 24.5 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.183112 |
| -1.480937 | ... | ... | 19.5 | 0 | 19.5 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.17473 |
| -1.348305 | ... | ... | 14.5 | 0 | 14.5 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.163871 |
| -1.987156 | 10.5 | 10.5 | 9.6 | 0.9 | 10.5 | 28000 | 0.2 | 0 | 0.2 | ... | ... | -0.421734 |
| -1.314092 | ... | ... | 5.1 | 0 | 5.1 | 28500 | 0.8 | 0 | 0.8 | ... | ... | -0.814064 |
| -0.865206 | 1.2 | 1.2 | 2.1 | -0.9 | 1.2 | 29000 | 3.7 | 1 | 2.7 | 3.7 | 3.3 | -1.446915 |
| -0.688586 | 0.5 | 0.5 | 0.8 | -0.3 | 0.5 | 29500 | 6.4 | 0 | 6.4 | ... | ... | 0.000785 |
| -0.535596 | ... | ... | 0.3 | 0 | 0.3 | 30000 | 12.3 | 1.5 | 10.9 | 12.3 | 12 | -1.328695 |
| -0.170327 | ... | ... | 0.1 | 0 | 0.1 | 30500 | 16.3 | 0.6 | 15.7 | 16.3 | 14.5 | 0.00201 |
| -0.179673 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 22.1 | 1.5 | 20.7 | 22.4 | 22.1 | -1.343736 |
| -0.187123 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 25.7 | 0 | 25.7 | ... | ... | 0.003236 |
| -0.193354 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 30.7 | 0 | 30.7 | ... | ... | 0.003849 |
| -0.198707 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 35.7 | 0 | 35.7 | ... | ... | 0.004462 |
| -0.203395 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 40.7 | 0 | 40.7 | ... | ... | 0.005075 |
| -0.207597 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 44.9 | -0.8 | 45.7 | 44.9 | 44.9 | 0.005688 |
| -0.211347 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 51.9 | 1.2 | 50.7 | 51.9 | 51.9 | -1.22147 |
| -0.2148 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 55.7 | 0 | 55.7 | ... | ... | 0.006914 |
| -0.217932 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 60.7 | 0 | 60.7 | ... | ... | 0.007527 |
| -0.220869 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 65.7 | 0 | 65.7 | ... | ... | 0.00814 |
| -0.223555 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 70.7 | 0 | 70.7 | ... | ... | 0.008753 |
| -0.226114 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 75.7 | 0 | 75.7 | ... | ... | 0.009366 |
| -0.228476 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 80.7 | 0 | 80.7 | ... | ... | 0.009979 |
| -0.230718 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 85.7 | 0 | 85.7 | ... | ... | 0.010592 |
| -0.232826 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 90.7 | 0 | 90.7 | ... | ... | 0.011205 |
| -0.234835 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 95.7 | 0 | 95.7 | ... | ... | 0.011817 |
| -0.236758 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 100.7 | 0 | 100.7 | ... | ... | 0.01243 |
| -0.238567 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 105.7 | 0 | 105.7 | ... | ... | 0.013043 |
| -0.240275 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 110.7 | 0 | 110.7 | ... | ... | 0.013656 |
| -0.241956 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 115.7 | 0 | 115.7 | ... | ... | 0.014269 |
| -0.243576 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 120.7 | 0 | 120.7 | ... | ... | 0.014882 |
| -0.245085 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 125.7 | 0 | 125.7 | ... | ... | 0.015495 |
| -0.246543 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 130.7 | 0 | 130.7 | ... | ... | 0.016108 |
| -0.247957 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 135.7 | 0 | 135.7 | ... | ... | 0.016721 |
| -0.249339 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 140.7 | 0 | 140.7 | ... | ... | 0.017334 |
| -0.25065 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 145.7 | 0 | 145.7 | ... | ... | 0.017947 |
| -0.251921 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 150.7 | 0 | 150.7 | ... | ... | 0.01856 |
| -0.253158 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 155.7 | 0 | 155.7 | ... | ... | 0.019173 |
| -0.254363 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 160.7 | 0 | 160.7 | ... | ... | 0.019786 |
| -0.255528 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 165.7 | 0 | 165.7 | ... | ... | 0.020399 |
| -0.256629 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 170.7 | 0 | 170.7 | ... | ... | 0.021012 |
| -0.257704 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 175.7 | 0 | 175.7 | ... | ... | 0.021624 |
| -0.258773 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 180.7 | 0 | 180.7 | ... | ... | 0.022237 |
| -0.25982 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 185.7 | 0 | 185.7 | ... | ... | 0.02285 |
| -0.260844 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 190.7 | 0 | 190.7 | ... | ... | 0.023463 |
| -0.26182 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 195.7 | 0 | 195.7 | ... | ... | 0.024076 |
| -0.262763 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 200.7 | 0 | 200.7 | ... | ... | 0.024689 |
| -0.263686 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 205.7 | 0 | 205.7 | ... | ... | 0.025302 |
| -0.264592 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 210.6 | 0 | 210.6 | ... | ... | 0.025915 |
| -0.265481 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 215.6 | 0 | 215.6 | ... | ... | 0.026528 |
| -0.266354 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 220.6 | 0 | 220.6 | ... | ... | 0.027141 |
| -0.2672 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 225.6 | 0 | 225.6 | ... | ... | 0.027754 |
| -0.268019 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 230.6 | 0 | 230.6 | ... | ... | 0.028367 |
| -0.269619 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 240.6 | 0 | 240.6 | ... | ... | 0.029593 |
| -0.271168 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 250.6 | 0 | 250.6 | ... | ... | 0.030819 |
| -0.272668 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 260.6 | 0 | 260.6 | ... | ... | 0.032044 |
| -0.274066 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 270.6 | 0 | 270.6 | ... | ... | 0.03327 |
| -0.275418 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 280.6 | 0 | 280.6 | ... | ... | 0.034496 |
| -0.276733 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 290.6 | 0 | 290.6 | ... | ... | 0.035722 |
| -0.278019 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 300.6 | 0 | 300.6 | ... | ... | 0.036948 |
| -0.279251 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 310.6 | 0 | 310.6 | ... | ... | 0.038174 |
| -0.280433 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 320.6 | 0 | 320.6 | ... | ... | 0.0394 |
| -0.281586 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 330.6 | 0 | 330.6 | ... | ... | 0.040626 |
| -0.282712 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 340.6 | 0 | 340.6 | ... | ... | 0.041851 |
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.