Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.057941 | ... | ... | 226 | -2.4 | 223.6 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.013782 |
| -0.055829 | ... | ... | 216 | -2.4 | 213.6 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.01374 |
| -0.053581 | ... | ... | 206 | -2.4 | 203.6 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.013682 |
| -0.051232 | ... | ... | 196 | -2.4 | 193.6 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.013612 |
| -0.048807 | ... | ... | 186 | -2.4 | 183.6 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.013532 |
| -0.046322 | ... | ... | 176 | -2.4 | 173.6 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.01344 |
| -0.04379 | ... | ... | 166 | -2.4 | 163.6 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.013339 |
| -0.041222 | ... | ... | 156 | -2.4 | 153.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.013226 |
| -0.039927 | ... | ... | 151 | -2.4 | 148.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.013166 |
| -0.038624 | ... | ... | 146 | -2.4 | 143.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.013103 |
| -0.037315 | ... | ... | 141 | -2.4 | 138.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.013037 |
| -0.036001 | ... | ... | 136 | -2.4 | 133.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.012968 |
| -0.034683 | ... | ... | 131 | -2.4 | 128.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.012897 |
| -0.03336 | ... | ... | 126 | -2.4 | 123.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.012821 |
| -0.032033 | ... | ... | 121 | -2.4 | 118.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.012742 |
| -0.030702 | ... | ... | 116 | -2.4 | 113.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.012659 |
| -0.029368 | ... | ... | 111 | -2.4 | 108.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.012572 |
| -0.028031 | ... | ... | 106 | -2.4 | 103.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.01248 |
| -0.026691 | ... | ... | 101 | -2.4 | 98.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.012384 |
| -0.025349 | ... | ... | 96 | -2.4 | 93.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.012283 |
| -0.024005 | ... | ... | 91 | -2.4 | 88.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.012176 |
| -0.022659 | ... | ... | 86 | -2.4 | 83.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.012063 |
| -0.021311 | ... | ... | 81 | -2.4 | 78.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.011941 |
| -0.019961 | ... | ... | 76 | -2.4 | 73.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.011814 |
| -0.018611 | ... | ... | 71 | -2.4 | 68.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.011676 |
| -0.017259 | ... | ... | 66 | -2.4 | 63.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.011529 |
| -0.015905 | ... | ... | 61 | -2.4 | 58.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.011369 |
| -0.014551 | ... | ... | 56 | -2.4 | 53.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.011196 |
| -0.013196 | ... | ... | 51 | -2.4 | 48.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.011006 |
| -0.01184 | ... | ... | 46 | -2.4 | 43.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.010796 |
| -0.010484 | ... | ... | 41 | -2.4 | 38.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.010562 |
| -0.016536 | ... | ... | 36.1 | -2.4 | 33.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.010297 |
| -0.015102 | ... | ... | 31.1 | -2.4 | 28.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.017412 |
| -0.019938 | ... | ... | 26.1 | -2.4 | 23.7 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.022941 |
| -0.033417 | ... | ... | 21.2 | -2.4 | 18.9 | 27500 | 0.3 | 0.1 | 0.3 | ... | ... | -0.036629 |
| -0.055809 | ... | ... | 16.5 | -2.3 | 14.2 | 28000 | 0.6 | 0.2 | 0.5 | 0.5 | 0.5 | -0.055496 |
| -0.060632 | ... | ... | 15.5 | -2.2 | 13.3 | 28100 | 0.7 | 0.2 | 0.6 | 0.8 | 0.6 | -0.060456 |
| -0.064767 | ... | ... | 14.6 | -2.2 | 12.4 | 28200 | 0.9 | 0.2 | 0.7 | 0.9 | 0.7 | -0.067469 |
| -0.073315 | ... | ... | 13.8 | -2.2 | 11.6 | 28300 | 1 | 0.3 | 0.8 | 1 | 0.8 | -0.073364 |
| -0.078112 | ... | ... | 12.9 | -2.2 | 10.8 | 28400 | 1.2 | 0.3 | 0.9 | 1.2 | 1 | -0.080528 |
| -0.086169 | ... | ... | 12.1 | -2.1 | 10 | 28500 | 1.4 | 0.3 | 1.1 | 1.5 | 1.4 | -0.086342 |
| -0.092617 | ... | ... | 11.3 | -2 | 9.3 | 28600 | 1.7 | 0.4 | 1.3 | 1.5 | 1.3 | -0.09282 |
| -0.09758 | ... | ... | 10.5 | -2 | 8.5 | 28700 | 2 | 0.5 | 1.5 | 1.7 | 1.6 | -0.099559 |
| -0.104401 | ... | ... | 9.8 | -1.9 | 7.9 | 28800 | 2.3 | 0.5 | 1.8 | 2.5 | 1.8 | -0.104611 |
| -0.109401 | ... | ... | 9.1 | -1.9 | 7.2 | 28900 | 2.6 | 0.6 | 2.1 | 2.9 | 2 | -0.109592 |
| -0.114122 | ... | ... | 8.4 | -1.8 | 6.6 | 29000 | 3 | 0.7 | 2.4 | 3.4 | 2.8 | -0.114283 |
| -0.118417 | ... | ... | 7.7 | -1.7 | 6.1 | 29100 | 3.5 | 0.7 | 2.8 | 3.2 | 2.8 | -0.11854 |
| -0.120877 | ... | ... | 7.1 | -1.6 | 5.5 | 29200 | 3.9 | 0.8 | 3.2 | 3.7 | 3.4 | -0.120955 |
| -0.122867 | ... | ... | 6.6 | -1.6 | 5 | 29300 | 4.4 | 0.9 | 3.6 | 4.2 | 3.9 | -0.122897 |
| -0.124382 | ... | ... | 6.1 | -1.5 | 4.6 | 29400 | 5 | 0.9 | 4.1 | 4.8 | 4.4 | -0.124362 |
| -0.125474 | 4.3 | 3.7 | 5.6 | -1.4 | 4.2 | 29500 | 5.6 | 1 | 4.6 | 6.3 | 5.2 | -0.125406 |
| -0.126256 | ... | ... | 5.1 | -1.3 | 3.8 | 29600 | 6.2 | 1.1 | 5.1 | ... | ... | -0.126141 |
| -0.125483 | 3.1 | 2.9 | 4.7 | -1.3 | 3.5 | 29700 | 6.9 | 1.2 | 5.7 | ... | ... | -0.125327 |
| -0.123182 | 3.2 | 3.1 | 4.3 | -1.2 | 3.1 | 29800 | 7.5 | 1.2 | 6.3 | ... | ... | -0.122991 |
| -0.120894 | 2.8 | 2.8 | 4 | -1.2 | 2.8 | 29900 | 8.2 | 1.3 | 7 | ... | ... | -0.120674 |
| -0.118851 | 3.5 | 2.1 | 3.7 | -1.1 | 2.6 | 30000 | 9 | 1.4 | 7.6 | 9.2 | 8.7 | -0.118612 |
| -0.115597 | ... | ... | 3.4 | -1.1 | 2.3 | 30100 | 9.7 | 1.4 | 8.3 | ... | ... | -0.115348 |
| -0.112969 | 2.1 | 1.8 | 3.1 | -1 | 2.1 | 30200 | 10.5 | 1.5 | 9.1 | ... | ... | -0.11272 |
| -0.10934 | 1.9 | 1.9 | 2.8 | -0.9 | 1.9 | 30300 | 11.3 | 1.5 | 9.8 | ... | ... | -0.109103 |
| -0.104701 | 1.8 | 1.8 | 2.6 | -0.9 | 1.7 | 30400 | 12.1 | 1.6 | 10.6 | ... | ... | -0.10449 |
| -0.101255 | 2.1 | 1.4 | 2.4 | -0.8 | 1.6 | 30500 | 13 | 1.6 | 11.4 | 13.1 | 12.9 | -0.101079 |
| -0.097035 | 1.2 | 1.2 | 2.2 | -0.8 | 1.4 | 30600 | 13.8 | 1.7 | 12.2 | ... | ... | -0.096909 |
| -0.094531 | 1.4 | 1.4 | 2 | -0.7 | 1.3 | 30700 | 14.7 | 1.7 | 13 | ... | ... | -0.091967 |
| -0.088875 | ... | ... | 1.8 | -0.7 | 1.2 | 30800 | 15.6 | 1.8 | 13.8 | ... | ... | -0.088887 |
| -0.085207 | ... | ... | 1.7 | -0.6 | 1.1 | 30900 | 16.5 | 1.9 | 14.6 | ... | ... | -0.085305 |
| -0.083963 | 1.2 | 1.2 | 1.5 | -0.5 | 1 | 31000 | 17.4 | 1.9 | 15.5 | ... | ... | -0.081218 |
| -0.079406 | 1.3 | 1.3 | 1.4 | -0.5 | 0.9 | 31100 | 18.3 | 1.9 | 16.4 | ... | ... | -0.076613 |
| -0.074305 | 1.4 | 1.2 | 1.3 | -0.5 | 0.8 | 31200 | 19.2 | 2 | 17.2 | ... | ... | -0.07474 |
| -0.072083 | 1.1 | 1 | 1.2 | -0.4 | 0.8 | 31300 | 20.2 | 2.1 | 18.1 | ... | ... | -0.072637 |
| -0.06962 | 1 | 1 | 1.1 | -0.4 | 0.7 | 31400 | 21.1 | 2 | 19.1 | ... | ... | -0.066773 |
| -0.066916 | 0.6 | 0.6 | 1 | -0.4 | 0.7 | 31500 | 22 | 2.1 | 20 | ... | ... | -0.064075 |
| -0.058535 | 0.6 | 0.5 | 0.7 | -0.2 | 0.5 | 32000 | 26.9 | 2.2 | 24.7 | ... | ... | -0.055893 |
| -0.051844 | 0.5 | 0.4 | 0.6 | -0.2 | 0.4 | 32500 | 31.8 | 2.3 | 29.5 | ... | ... | -0.049615 |
| -0.043206 | 0.4 | 0.3 | 0.5 | -0.2 | 0.3 | 33000 | 36.7 | 2.3 | 34.4 | 36.9 | 36.9 | -0.041622 |
| -0.044516 | 0.4 | 0.4 | 0.4 | -0.1 | 0.3 | 33500 | 41.6 | 2.3 | 39.3 | ... | ... | -0.037867 |
| -0.039662 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 34000 | 46.6 | 2.4 | 44.3 | ... | ... | -0.03959 |
| -0.034041 | ... | ... | 0.3 | -0.1 | 0.2 | 34500 | 51.6 | 2.3 | 49.3 | ... | ... | -0.035052 |
| -0.034709 | ... | ... | 0.3 | -0.1 | 0.2 | 35000 | 56.6 | 2.4 | 54.2 | ... | ... | -0.036586 |
| -0.028079 | ... | ... | 0.3 | -0.1 | 0.2 | 35500 | 61.5 | 2.4 | 59.2 | ... | ... | -0.031396 |
| -0.028513 | ... | ... | 0.2 | -0.1 | 0.2 | 36000 | 66.5 | 2.4 | 64.2 | ... | ... | -0.032823 |
| -0.028918 | ... | ... | 0.2 | -0.1 | 0.2 | 36500 | 71.5 | 2.4 | 69.1 | ... | ... | -0.027049 |
| -0.021074 | ... | ... | 0.2 | -0.1 | 0.1 | 37000 | 76.5 | 2.4 | 74.1 | ... | ... | -0.028419 |
| -0.021316 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 37500 | 81.5 | 2.4 | 79.1 | ... | ... | -0.029787 |
| -0.021545 | ... | ... | 0.2 | -0.1 | 0.1 | 38000 | 86.4 | 2.4 | 84.1 | ... | ... | -0.023442 |
| -0.012246 | ... | ... | 0.1 | -0.1 | 0.1 | 38500 | 91.4 | 2.4 | 89.1 | ... | ... | -0.024795 |
| -0.012352 | ... | ... | 0.1 | -0.1 | 0.1 | 39000 | 96.4 | 2.4 | 94.1 | ... | ... | -0.026147 |
| -0.012453 | 0.1 | 0.1 | 0.1 | -0.1 | 0.1 | 39500 | 101.4 | 2.4 | 99 | ... | ... | -0.027498 |
| -0.012549 | ... | ... | 0.1 | -0.1 | 0.1 | 40000 | 106.4 | 2.4 | 104 | ... | ... | -0.028849 |
| -0.012638 | ... | ... | 0.1 | -0.1 | 0.1 | 40500 | 111.4 | 2.4 | 109 | ... | ... | -0.0302 |
| -0.012727 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 116.4 | 2.4 | 114 | ... | ... | -0.031549 |
| -0.012812 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 121.4 | 2.4 | 119 | ... | ... | -0.032898 |
| -0.012892 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 126.4 | 2.4 | 124 | ... | ... | -0.034247 |
| -0.012968 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 131.4 | 2.4 | 129 | ... | ... | -0.035594 |
| -0.013043 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 136.4 | 2.4 | 134 | ... | ... | -0.036941 |
| -0.013115 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 141.4 | 2.4 | 139 | ... | ... | -0.038288 |
| -0.013185 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 146.4 | 2.4 | 144 | ... | ... | -0.039634 |
| -0.013252 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 151.4 | 2.4 | 149 | ... | ... | -0.040979 |
| -0.013317 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 156.4 | 2.4 | 154 | ... | ... | -0.042323 |
| -0.013442 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 166.4 | 2.4 | 164 | ... | ... | -0.04501 |
| -0.013556 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 176.4 | 2.4 | 174 | ... | ... | -0.047694 |
| -0.013667 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 186.4 | 2.4 | 184 | ... | ... | -0.050375 |
| -0.013773 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 196.4 | 2.4 | 194 | ... | ... | -0.053052 |
| -0.013871 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 206.4 | 2.4 | 204 | ... | ... | -0.055727 |
| -0.013965 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 216.4 | 2.4 | 214 | ... | ... | -0.058398 |
| -0.014056 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 226.4 | 2.4 | 224 | ... | ... | -0.061066 |
| -0.014142 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 236.4 | 2.4 | 234 | ... | ... | -0.063731 |
| -0.014225 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 246.4 | 2.4 | 244 | ... | ... | -0.066393 |
| -0.014305 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 256.4 | 2.4 | 254 | ... | ... | -0.069052 |
| -0.014382 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 266.4 | 2.4 | 264 | ... | ... | -0.071708 |
| -0.014454 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 276.4 | 2.4 | 274 | ... | ... | -0.074361 |
| -0.014524 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 286.4 | 2.4 | 284 | ... | ... | -0.077011 |
| -0.014592 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 296.4 | 2.4 | 294 | ... | ... | -0.079658 |
| -0.014659 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 306.4 | 2.4 | 304 | ... | ... | -0.082301 |
| -0.014723 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 316.4 | 2.4 | 314 | ... | ... | -0.084941 |
| -0.014784 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 326.4 | 2.4 | 324 | ... | ... | -0.087577 |
| -0.014844 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 336.4 | 2.4 | 334 | ... | ... | -0.09021 |
| -0.014902 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 346.4 | 2.4 | 344 | ... | ... | -0.09284 |
| -0.014959 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 356.4 | 2.4 | 354 | ... | ... | -0.095466 |
| -0.015013 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 366.4 | 2.4 | 364 | ... | ... | -0.09809 |
| -0.015065 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 376.4 | 2.4 | 374 | ... | ... | -0.10071 |
| -0.015117 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 386.4 | 2.4 | 384 | ... | ... | -0.103327 |
| -0.015167 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 396.4 | 2.4 | 394 | ... | ... | -0.105941 |
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.