Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.057169 | ... | ... | 226 | -2.4 | 223.6 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.013092 |
| -0.055095 | ... | ... | 216 | -2.4 | 213.6 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.013052 |
| -0.052883 | ... | ... | 206 | -2.4 | 203.6 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.012997 |
| -0.05057 | ... | ... | 196 | -2.4 | 193.6 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.012931 |
| -0.04818 | ... | ... | 186 | -2.4 | 183.6 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.012854 |
| -0.04573 | ... | ... | 176 | -2.4 | 173.6 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.012767 |
| -0.043234 | ... | ... | 166 | -2.4 | 163.6 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.012671 |
| -0.0407 | ... | ... | 156 | -2.4 | 153.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.012564 |
| -0.039421 | ... | ... | 151 | -2.4 | 148.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.012507 |
| -0.038136 | ... | ... | 146 | -2.4 | 143.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.012448 |
| -0.036845 | ... | ... | 141 | -2.4 | 138.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.012384 |
| -0.035548 | ... | ... | 136 | -2.4 | 133.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.012319 |
| -0.034247 | ... | ... | 131 | -2.4 | 128.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.012251 |
| -0.032941 | ... | ... | 126 | -2.4 | 123.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.012179 |
| -0.031631 | ... | ... | 121 | -2.4 | 118.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.012104 |
| -0.030317 | ... | ... | 116 | -2.4 | 113.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.012026 |
| -0.029 | ... | ... | 111 | -2.4 | 108.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.011943 |
| -0.02768 | ... | ... | 106 | -2.4 | 103.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.011856 |
| -0.026357 | ... | ... | 101 | -2.4 | 98.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.011765 |
| -0.025032 | ... | ... | 96 | -2.4 | 93.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.011668 |
| -0.023705 | ... | ... | 91 | -2.4 | 88.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.011567 |
| -0.022376 | ... | ... | 86 | -2.4 | 83.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.011459 |
| -0.021046 | ... | ... | 81 | -2.4 | 78.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.011344 |
| -0.019713 | ... | ... | 76 | -2.4 | 73.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.011223 |
| -0.018379 | ... | ... | 71 | -2.4 | 68.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.011092 |
| -0.017044 | ... | ... | 66 | -2.4 | 63.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.010952 |
| -0.015707 | ... | ... | 61 | -2.4 | 58.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.0108 |
| -0.01437 | ... | ... | 56 | -2.4 | 53.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.010636 |
| -0.013031 | ... | ... | 51 | -2.4 | 48.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.010455 |
| -0.011692 | ... | ... | 46 | -2.4 | 43.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.010256 |
| -0.010353 | ... | ... | 41 | -2.4 | 38.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.010034 |
| -0.015987 | ... | ... | 36.1 | -2.4 | 33.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.009782 |
| -0.014577 | ... | ... | 31.1 | -2.4 | 28.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.016541 |
| -0.019092 | ... | ... | 26.1 | -2.4 | 23.7 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.021793 |
| -0.031815 | ... | ... | 21.2 | -2.4 | 18.9 | 27500 | 0.3 | 0.1 | 0.3 | ... | ... | -0.034795 |
| -0.053029 | ... | ... | 16.5 | -2.3 | 14.2 | 28000 | 0.6 | 0.2 | 0.5 | 0.5 | 0.5 | -0.052716 |
| -0.057604 | ... | ... | 15.5 | -2.2 | 13.3 | 28100 | 0.7 | 0.2 | 0.6 | 0.8 | 0.6 | -0.057428 |
| -0.061525 | ... | ... | 14.6 | -2.2 | 12.4 | 28200 | 0.9 | 0.2 | 0.7 | 0.9 | 0.7 | -0.064089 |
| -0.069639 | ... | ... | 13.8 | -2.2 | 11.6 | 28300 | 1 | 0.3 | 0.8 | 1 | 0.8 | -0.069689 |
| -0.074192 | ... | ... | 12.9 | -2.2 | 10.8 | 28400 | 1.2 | 0.3 | 0.9 | 1.2 | 1 | -0.076493 |
| -0.081842 | ... | ... | 12.1 | -2.1 | 10 | 28500 | 1.4 | 0.3 | 1.1 | 1.5 | 1.4 | -0.082015 |
| -0.087964 | ... | ... | 11.3 | -2 | 9.3 | 28600 | 1.7 | 0.4 | 1.3 | 1.5 | 1.3 | -0.088168 |
| -0.092677 | ... | ... | 10.5 | -2 | 8.5 | 28700 | 2 | 0.5 | 1.5 | 1.7 | 1.6 | -0.094568 |
| -0.099155 | ... | ... | 9.8 | -1.9 | 7.9 | 28800 | 2.3 | 0.5 | 1.8 | 2.5 | 1.8 | -0.099366 |
| -0.103905 | ... | ... | 9.1 | -1.9 | 7.2 | 28900 | 2.6 | 0.6 | 2.1 | 2.9 | 2 | -0.104096 |
| -0.108389 | ... | ... | 8.4 | -1.8 | 6.6 | 29000 | 3 | 0.7 | 2.4 | 3.4 | 2.8 | -0.108551 |
| -0.11247 | ... | ... | 7.7 | -1.7 | 6.1 | 29100 | 3.5 | 0.7 | 2.8 | 3.2 | 2.8 | -0.112593 |
| -0.114807 | ... | ... | 7.1 | -1.6 | 5.5 | 29200 | 3.9 | 0.8 | 3.2 | 3.7 | 3.4 | -0.114885 |
| -0.116699 | ... | ... | 6.6 | -1.6 | 5 | 29300 | 4.4 | 0.9 | 3.6 | 4.2 | 3.9 | -0.116729 |
| -0.118139 | ... | ... | 6.1 | -1.5 | 4.6 | 29400 | 5 | 0.9 | 4.1 | 4.8 | 4.4 | -0.118119 |
| -0.119178 | 4.3 | 3.7 | 5.6 | -1.4 | 4.2 | 29500 | 5.6 | 1 | 4.6 | 6.3 | 5.2 | -0.119109 |
| -0.119921 | ... | ... | 5.1 | -1.3 | 3.8 | 29600 | 6.2 | 1.1 | 5.1 | ... | ... | -0.119807 |
| -0.119188 | 3.1 | 2.9 | 4.7 | -1.3 | 3.5 | 29700 | 6.9 | 1.2 | 5.7 | ... | ... | -0.119032 |
| -0.117004 | 3.2 | 3.1 | 4.3 | -1.2 | 3.1 | 29800 | 7.5 | 1.2 | 6.3 | ... | ... | -0.116812 |
| -0.114831 | 2.8 | 2.8 | 4 | -1.2 | 2.8 | 29900 | 8.2 | 1.3 | 7 | ... | ... | -0.114612 |
| -0.112892 | 3.5 | 2.1 | 3.7 | -1.1 | 2.6 | 30000 | 9 | 1.4 | 7.6 | 9.2 | 8.7 | -0.112652 |
| -0.109802 | ... | ... | 3.4 | -1.1 | 2.3 | 30100 | 9.7 | 1.4 | 8.3 | ... | ... | -0.109553 |
| -0.107306 | 2.1 | 1.8 | 3.1 | -1 | 2.1 | 30200 | 10.5 | 1.5 | 9.1 | ... | ... | -0.107057 |
| -0.10386 | 1.9 | 1.9 | 2.8 | -0.9 | 1.9 | 30300 | 11.3 | 1.5 | 9.8 | ... | ... | -0.103622 |
| -0.099454 | 1.8 | 1.8 | 2.6 | -0.9 | 1.7 | 30400 | 12.1 | 1.6 | 10.6 | ... | ... | -0.099243 |
| -0.096182 | 2.1 | 1.4 | 2.4 | -0.8 | 1.6 | 30500 | 13 | 1.6 | 11.4 | 13.1 | 12.9 | -0.096005 |
| -0.092174 | 1.2 | 1.2 | 2.2 | -0.8 | 1.4 | 30600 | 13.8 | 1.7 | 12.2 | ... | ... | -0.092047 |
| -0.089795 | 1.4 | 1.4 | 2 | -0.7 | 1.3 | 30700 | 14.7 | 1.7 | 13 | ... | ... | -0.087356 |
| -0.084423 | ... | ... | 1.8 | -0.7 | 1.2 | 30800 | 15.6 | 1.8 | 13.8 | ... | ... | -0.084434 |
| -0.080939 | ... | ... | 1.7 | -0.6 | 1.1 | 30900 | 16.5 | 1.9 | 14.6 | ... | ... | -0.081037 |
| -0.079757 | 1.2 | 1.2 | 1.5 | -0.5 | 1 | 31000 | 17.4 | 1.9 | 15.5 | ... | ... | -0.077159 |
| -0.075429 | 1.3 | 1.3 | 1.4 | -0.5 | 0.9 | 31100 | 18.3 | 1.9 | 16.4 | ... | ... | -0.072792 |
| -0.070583 | 1.4 | 1.2 | 1.3 | -0.5 | 0.8 | 31200 | 19.2 | 2 | 17.2 | ... | ... | -0.071019 |
| -0.068473 | 1.1 | 1 | 1.2 | -0.4 | 0.8 | 31300 | 20.2 | 2.1 | 18.1 | ... | ... | -0.069026 |
| -0.066133 | 1 | 1 | 1.1 | -0.4 | 0.7 | 31400 | 21.1 | 2 | 19.1 | ... | ... | -0.063466 |
| -0.063565 | 0.6 | 0.6 | 1 | -0.4 | 0.7 | 31500 | 22 | 2.1 | 20 | ... | ... | -0.060911 |
| -0.055604 | 0.6 | 0.5 | 0.7 | -0.2 | 0.5 | 32000 | 26.9 | 2.2 | 24.7 | ... | ... | -0.05318 |
| -0.049248 | 0.5 | 0.4 | 0.6 | -0.2 | 0.4 | 32500 | 31.8 | 2.3 | 29.5 | ... | ... | -0.047264 |
| -0.041043 | 0.4 | 0.3 | 0.5 | -0.2 | 0.3 | 33000 | 36.7 | 2.3 | 34.4 | 36.9 | 36.9 | -0.039733 |
| -0.042288 | 0.4 | 0.4 | 0.4 | -0.1 | 0.3 | 33500 | 41.6 | 2.3 | 39.3 | ... | ... | -0.036226 |
| -0.037677 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 34000 | 46.6 | 2.4 | 44.3 | ... | ... | -0.037905 |
| -0.032337 | ... | ... | 0.3 | -0.1 | 0.2 | 34500 | 51.6 | 2.3 | 49.3 | ... | ... | -0.033666 |
| -0.032972 | ... | ... | 0.3 | -0.1 | 0.2 | 35000 | 56.6 | 2.4 | 54.2 | ... | ... | -0.035169 |
| -0.026674 | ... | ... | 0.3 | -0.1 | 0.2 | 35500 | 61.5 | 2.4 | 59.2 | ... | ... | -0.030326 |
| -0.027086 | ... | ... | 0.2 | -0.1 | 0.2 | 36000 | 66.5 | 2.4 | 64.2 | ... | ... | -0.031729 |
| -0.027471 | ... | ... | 0.2 | -0.1 | 0.2 | 36500 | 71.5 | 2.4 | 69.1 | ... | ... | -0.026349 |
| -0.020019 | ... | ... | 0.2 | -0.1 | 0.1 | 37000 | 76.5 | 2.4 | 74.1 | ... | ... | -0.027701 |
| -0.020249 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 37500 | 81.5 | 2.4 | 79.1 | ... | ... | -0.029051 |
| -0.020466 | ... | ... | 0.2 | -0.1 | 0.1 | 38000 | 86.4 | 2.4 | 84.1 | ... | ... | -0.02315 |
| -0.011634 | ... | ... | 0.1 | -0.1 | 0.1 | 38500 | 91.4 | 2.4 | 89.1 | ... | ... | -0.024486 |
| -0.011734 | ... | ... | 0.1 | -0.1 | 0.1 | 39000 | 96.4 | 2.4 | 94.1 | ... | ... | -0.025821 |
| -0.01183 | 0.1 | 0.1 | 0.1 | -0.1 | 0.1 | 39500 | 101.4 | 2.4 | 99 | ... | ... | -0.027156 |
| -0.011921 | ... | ... | 0.1 | -0.1 | 0.1 | 40000 | 106.4 | 2.4 | 104 | ... | ... | -0.02849 |
| -0.012006 | ... | ... | 0.1 | -0.1 | 0.1 | 40500 | 111.4 | 2.4 | 109 | ... | ... | -0.029823 |
| -0.01209 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 116.4 | 2.4 | 114 | ... | ... | -0.031156 |
| -0.012171 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 121.4 | 2.4 | 119 | ... | ... | -0.032487 |
| -0.012247 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 126.4 | 2.4 | 124 | ... | ... | -0.033819 |
| -0.012319 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 131.4 | 2.4 | 129 | ... | ... | -0.035149 |
| -0.01239 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 136.4 | 2.4 | 134 | ... | ... | -0.03648 |
| -0.012459 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 141.4 | 2.4 | 139 | ... | ... | -0.037809 |
| -0.012525 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 146.4 | 2.4 | 144 | ... | ... | -0.039138 |
| -0.012589 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 151.4 | 2.4 | 149 | ... | ... | -0.040466 |
| -0.01265 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 156.4 | 2.4 | 154 | ... | ... | -0.041794 |
| -0.012769 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 166.4 | 2.4 | 164 | ... | ... | -0.044446 |
| -0.012878 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 176.4 | 2.4 | 174 | ... | ... | -0.047096 |
| -0.012984 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 186.4 | 2.4 | 184 | ... | ... | -0.049743 |
| -0.013084 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 196.4 | 2.4 | 194 | ... | ... | -0.052387 |
| -0.013177 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 206.4 | 2.4 | 204 | ... | ... | -0.055028 |
| -0.013267 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 216.4 | 2.4 | 214 | ... | ... | -0.057665 |
| -0.013353 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 226.4 | 2.4 | 224 | ... | ... | -0.060299 |
| -0.013434 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 236.4 | 2.4 | 234 | ... | ... | -0.06293 |
| -0.013513 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 246.4 | 2.4 | 244 | ... | ... | -0.065558 |
| -0.013589 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 256.4 | 2.4 | 254 | ... | ... | -0.068183 |
| -0.013662 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 266.4 | 2.4 | 264 | ... | ... | -0.070804 |
| -0.013731 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 276.4 | 2.4 | 274 | ... | ... | -0.073423 |
| -0.013797 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 286.4 | 2.4 | 284 | ... | ... | -0.076038 |
| -0.013862 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 296.4 | 2.4 | 294 | ... | ... | -0.07865 |
| -0.013926 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 306.4 | 2.4 | 304 | ... | ... | -0.081259 |
| -0.013986 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 316.4 | 2.4 | 314 | ... | ... | -0.083865 |
| -0.014044 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 326.4 | 2.4 | 324 | ... | ... | -0.086467 |
| -0.014101 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 336.4 | 2.4 | 334 | ... | ... | -0.089066 |
| -0.014157 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 346.4 | 2.4 | 344 | ... | ... | -0.091663 |
| -0.014211 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 356.4 | 2.4 | 354 | ... | ... | -0.094256 |
| -0.014262 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 366.4 | 2.4 | 364 | ... | ... | -0.096845 |
| -0.014312 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 376.4 | 2.4 | 374 | ... | ... | -0.099431 |
| -0.01436 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 386.4 | 2.4 | 384 | ... | ... | -0.102013 |
| -0.014408 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 396.4 | 2.4 | 394 | ... | ... | -0.104593 |
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.