Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017635 | ... | ... | 198.9 | 9.8 | 208.7 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.013833 |
| -0.017488 | ... | ... | 193.9 | 9.8 | 203.7 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.013791 |
| -0.01734 | ... | ... | 188.9 | 9.8 | 198.7 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.013748 |
| -0.017191 | ... | ... | 183.9 | 9.8 | 193.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.013702 |
| -0.017039 | ... | ... | 178.9 | 9.8 | 188.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.013654 |
| -0.016885 | ... | ... | 173.9 | 9.8 | 183.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.013605 |
| -0.01673 | ... | ... | 168.9 | 9.8 | 178.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.013554 |
| -0.016573 | ... | ... | 163.9 | 9.8 | 173.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.013502 |
| -0.016415 | ... | ... | 158.9 | 9.8 | 168.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.013446 |
| -0.016254 | ... | ... | 153.9 | 9.8 | 163.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.013389 |
| -0.016091 | ... | ... | 148.9 | 9.8 | 158.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.01333 |
| -0.015926 | ... | ... | 143.9 | 9.8 | 153.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.013269 |
| -0.01576 | ... | ... | 138.9 | 9.8 | 148.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.013205 |
| -0.015592 | ... | ... | 133.9 | 9.8 | 143.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.013139 |
| -0.015421 | ... | ... | 128.9 | 9.8 | 138.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.013071 |
| -0.015248 | ... | ... | 123.9 | 9.8 | 133.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.013 |
| -0.015072 | ... | ... | 118.9 | 9.8 | 128.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.012924 |
| -0.014895 | ... | ... | 113.9 | 9.8 | 123.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.012846 |
| -0.014714 | ... | ... | 108.9 | 9.8 | 118.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.012766 |
| -0.01453 | ... | ... | 103.9 | 9.8 | 113.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.012681 |
| -0.014343 | ... | ... | 98.9 | 9.8 | 108.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.012592 |
| -0.014154 | ... | ... | 93.9 | 9.8 | 103.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.0125 |
| -0.013958 | ... | ... | 88.9 | 9.8 | 98.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.012402 |
| -0.013758 | ... | ... | 83.9 | 9.8 | 93.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.012299 |
| -0.013556 | ... | ... | 78.9 | 9.8 | 88.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.012192 |
| -0.013347 | ... | ... | 73.9 | 9.8 | 83.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.012077 |
| -0.013132 | ... | ... | 68.9 | 9.8 | 78.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.011956 |
| -0.012911 | ... | ... | 63.9 | 9.8 | 73.7 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.011826 |
| -0.01268 | ... | ... | 58.9 | 9.8 | 68.7 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.011688 |
| -0.012443 | ... | ... | 53.9 | 9.8 | 63.7 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.011541 |
| -0.020751 | ... | ... | 48.9 | 9.8 | 58.7 | 30000 | 0.1 | 0 | 0.1 | ... | ... | -0.020083 |
| -0.020339 | ... | ... | 44 | 9.8 | 53.7 | 30500 | 0.1 | -0.1 | 0.2 | ... | ... | -0.019748 |
| -0.027268 | ... | ... | 39 | 9.8 | 48.8 | 31000 | 0.2 | -0.1 | 0.2 | ... | ... | -0.026818 |
| -0.033247 | ... | ... | 34.1 | 9.7 | 43.8 | 31500 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | -0.032902 |
| -0.044089 | 38 | 38 | 29.3 | 9.6 | 38.9 | 32000 | 0.3 | -0.2 | 0.5 | 0.3 | 0.3 | -0.04385 |
| -0.052949 | 35.4 | 34.8 | 24.7 | 9.4 | 34 | 32500 | 0.4 | -0.5 | 0.9 | 0.5 | 0.4 | -0.052786 |
| -0.06854 | 23.9 | 23.9 | 20.2 | 9 | 29.2 | 33000 | 0.6 | -0.8 | 1.4 | 1.1 | 0.7 | -0.068448 |
| -0.087007 | 19.5 | 19.5 | 16.1 | 8.4 | 24.5 | 33500 | 0.9 | -1.4 | 2.3 | 1.4 | 0.9 | -0.086968 |
| -0.113098 | ... | ... | 12.5 | 7.6 | 20.1 | 34000 | 1.5 | -2.2 | 3.7 | 2.9 | 1.4 | -0.113095 |
| -0.144517 | 15 | 13.7 | 9.5 | 6.6 | 16 | 34500 | 2.4 | -3.3 | 5.7 | 2.9 | 2.4 | -0.144534 |
| -0.173803 | 13.6 | 8.4 | 7.1 | 5.4 | 12.5 | 35000 | 3.9 | -4.4 | 8.3 | 4.9 | 3.8 | -0.173822 |
| -0.194045 | 10.8 | 8 | 5.2 | 4.3 | 9.5 | 35500 | 5.9 | -5.5 | 11.4 | 7.1 | 5.7 | -0.195417 |
| -0.204118 | 7.3 | 4.5 | 3.8 | 3.4 | 7.1 | 36000 | 8.5 | -6.5 | 15 | 10.2 | 8.4 | -0.204114 |
| -0.202765 | 6 | 4.1 | 2.7 | 2.7 | 5.3 | 36500 | 11.7 | -7.2 | 18.9 | 14.7 | 11.1 | -0.202749 |
| -0.190769 | 4.7 | 3.6 | 1.9 | 2.1 | 3.9 | 37000 | 15.3 | -7.8 | 23.1 | 16.7 | 14.5 | -0.190747 |
| -0.172465 | 3.6 | 2.3 | 1.4 | 1.5 | 2.9 | 37500 | 19.3 | -8.3 | 27.5 | 19.1 | 19.1 | -0.172446 |
| -0.152418 | 2.5 | 1.5 | 1 | 1.2 | 2.1 | 38000 | 23.5 | -8.7 | 32.2 | 25.9 | 25.9 | -0.152411 |
| -0.131841 | 1.9 | 1.5 | 0.7 | 0.9 | 1.6 | 38500 | 28 | -9 | 36.9 | 30.4 | 30.4 | -0.131859 |
| -0.108902 | 1.3 | 1.1 | 0.6 | 0.6 | 1.1 | 39000 | 32.5 | -9.3 | 41.8 | 36.4 | 32.4 | -0.108962 |
| -0.094203 | 0.9 | 0.8 | 0.4 | 0.5 | 0.9 | 39500 | 37.3 | -9.4 | 46.6 | ... | ... | -0.094309 |
| -0.079991 | ... | ... | 0.3 | 0.4 | 0.7 | 40000 | 42 | -9.5 | 51.5 | 46.1 | 46.1 | -0.07554 |
| -0.067606 | ... | ... | 0.3 | 0.3 | 0.5 | 40500 | 46.9 | -9.6 | 56.5 | 47.3 | 47.3 | -0.067845 |
| -0.058442 | ... | ... | 0.2 | 0.2 | 0.4 | 41000 | 51.8 | -9.6 | 61.4 | ... | ... | -0.058759 |
| -0.047777 | ... | ... | 0.2 | 0.2 | 0.3 | 41500 | 56.7 | -9.7 | 66.4 | ... | ... | -0.048195 |
| -0.042185 | 0.3 | 0.3 | 0.1 | 0.2 | 0.3 | 42000 | 61.7 | -9.7 | 71.3 | ... | ... | -0.042695 |
| -0.035932 | ... | ... | 0.1 | 0.1 | 0.2 | 42500 | 66.6 | -9.7 | 76.3 | ... | ... | -0.036551 |
| -0.02895 | 0.2 | 0.2 | 0.1 | 0.1 | 0.2 | 43000 | 71.6 | -9.8 | 81.3 | ... | ... | -0.029708 |
| -0.029327 | ... | ... | 0.1 | 0.1 | 0.2 | 43500 | 76.6 | -9.7 | 86.3 | ... | ... | -0.030158 |
| -0.029685 | ... | ... | 0.1 | 0.1 | 0.2 | 44000 | 81.6 | -9.7 | 91.3 | ... | ... | -0.030586 |
| -0.021566 | ... | ... | 0.1 | 0.1 | 0.1 | 44500 | 86.5 | -9.8 | 96.3 | ... | ... | -0.022671 |
| -0.021783 | ... | ... | 0.1 | 0.1 | 0.1 | 45000 | 91.5 | -9.8 | 101.3 | ... | ... | -0.022969 |
| -0.021988 | ... | ... | 0.1 | 0.1 | 0.1 | 45500 | 96.5 | -9.8 | 106.3 | ... | ... | -0.023258 |
| -0.022184 | ... | ... | 0.1 | 0.1 | 0.1 | 46000 | 101.5 | -9.8 | 111.3 | ... | ... | -0.014076 |
| -0.012561 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 106.5 | -9.8 | 116.3 | ... | ... | -0.01427 |
| -0.012652 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 111.5 | -9.8 | 121.3 | ... | ... | -0.01446 |
| -0.01274 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 116.5 | -9.8 | 126.3 | ... | ... | -0.014647 |
| -0.012825 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 121.5 | -9.8 | 131.3 | ... | ... | -0.014832 |
| -0.012906 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 126.5 | -9.8 | 136.3 | ... | ... | -0.015014 |
| -0.012982 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 131.5 | -9.8 | 141.3 | ... | ... | -0.015194 |
| -0.013057 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 136.5 | -9.8 | 146.3 | ... | ... | -0.01537 |
| -0.01313 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 141.5 | -9.8 | 151.3 | ... | ... | -0.015543 |
| -0.013201 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 146.5 | -9.8 | 156.3 | ... | ... | -0.015716 |
| -0.013268 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 151.5 | -9.8 | 161.3 | ... | ... | -0.015888 |
| -0.013332 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 156.5 | -9.8 | 166.3 | ... | ... | -0.016058 |
| -0.013395 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 161.5 | -9.8 | 171.3 | ... | ... | -0.016227 |
| -0.013456 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 166.5 | -9.8 | 176.3 | ... | ... | -0.016393 |
| -0.013517 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 171.5 | -9.8 | 181.3 | ... | ... | -0.016557 |
| -0.013575 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 176.5 | -9.8 | 186.3 | ... | ... | -0.016721 |
| -0.013631 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 181.5 | -9.8 | 191.3 | ... | ... | -0.016884 |
| -0.013685 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 186.5 | -9.8 | 196.3 | ... | ... | -0.017046 |
| -0.013739 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 191.5 | -9.8 | 201.3 | ... | ... | -0.017207 |
| -0.013791 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 196.5 | -9.8 | 206.3 | ... | ... | -0.017366 |
| -0.013842 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 201.5 | -9.8 | 211.3 | ... | ... | -0.017524 |
| -0.013938 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 211.5 | -9.8 | 221.3 | ... | ... | -0.017837 |
| -0.014032 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 221.5 | -9.8 | 231.3 | ... | ... | -0.018149 |
| -0.014122 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 231.5 | -9.8 | 241.3 | ... | ... | -0.018459 |
| -0.014207 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 241.5 | -9.8 | 251.3 | ... | ... | -0.018765 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.