Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.055947 | ... | ... | 224 | 3.8 | 227.8 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.011411 |
| -0.053995 | ... | ... | 214 | 3.8 | 217.8 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.011378 |
| -0.051901 | ... | ... | 204 | 3.8 | 207.8 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.011332 |
| -0.049701 | ... | ... | 194 | 3.8 | 197.8 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.011277 |
| -0.047422 | ... | ... | 184 | 3.8 | 187.8 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.011212 |
| -0.045081 | ... | ... | 174 | 3.8 | 177.8 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.011139 |
| -0.042691 | ... | ... | 164 | 3.8 | 167.8 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.011057 |
| -0.040262 | ... | ... | 154 | 3.8 | 157.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.010967 |
| -0.039036 | ... | ... | 149 | 3.8 | 152.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.010919 |
| -0.037802 | ... | ... | 144 | 3.8 | 147.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.010869 |
| -0.036562 | ... | ... | 139 | 3.8 | 142.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.010816 |
| -0.035316 | ... | ... | 134 | 3.8 | 137.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.010761 |
| -0.034066 | ... | ... | 129 | 3.8 | 132.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.010703 |
| -0.032811 | ... | ... | 124 | 3.8 | 127.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.010644 |
| -0.031552 | ... | ... | 119 | 3.8 | 122.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.01058 |
| -0.030289 | ... | ... | 114 | 3.8 | 117.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.010515 |
| -0.029022 | ... | ... | 109 | 3.8 | 112.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.010446 |
| -0.027752 | ... | ... | 104 | 3.8 | 107.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.010373 |
| -0.026479 | ... | ... | 99 | 3.8 | 102.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.010297 |
| -0.025203 | ... | ... | 94 | 3.8 | 97.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.010217 |
| -0.023926 | ... | ... | 89 | 3.8 | 92.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.010132 |
| -0.022646 | ... | ... | 84 | 3.8 | 87.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.010043 |
| -0.021365 | ... | ... | 79 | 3.8 | 82.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.009948 |
| -0.020082 | ... | ... | 74 | 3.8 | 77.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.009847 |
| -0.018798 | ... | ... | 69 | 3.8 | 72.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.009741 |
| -0.017512 | ... | ... | 64 | 3.8 | 67.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.009625 |
| -0.016224 | ... | ... | 59 | 3.8 | 62.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.009502 |
| -0.014936 | ... | ... | 54 | 3.8 | 57.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009368 |
| -0.013646 | ... | ... | 49 | 3.8 | 52.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.009223 |
| -0.012356 | ... | ... | 44 | 3.8 | 47.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.009064 |
| -0.011065 | ... | ... | 39.1 | 3.8 | 42.8 | 25500 | 0.1 | -0.1 | 0.1 | ... | ... | -0.008887 |
| -0.015721 | ... | ... | 34.1 | 3.8 | 37.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.015222 |
| -0.014385 | ... | ... | 29.1 | 3.8 | 32.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.014793 |
| -0.018253 | ... | ... | 24.2 | 3.8 | 27.9 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.019653 |
| -0.021367 | ... | ... | 19.3 | 3.7 | 23 | 27500 | 0.2 | -0.1 | 0.3 | ... | ... | -0.023446 |
| -0.034553 | ... | ... | 14.6 | 3.6 | 18.2 | 28000 | 0.4 | -0.3 | 0.6 | 0.4 | 0.4 | -0.033509 |
| -0.037212 | ... | ... | 13.7 | 3.5 | 17.2 | 28100 | 0.5 | -0.3 | 0.7 | 0.7 | 0.6 | -0.039624 |
| -0.042608 | ... | ... | 12.8 | 3.5 | 16.3 | 28200 | 0.5 | -0.4 | 0.9 | 0.7 | 0.5 | -0.042024 |
| -0.044602 | ... | ... | 12 | 3.4 | 15.4 | 28300 | 0.6 | -0.4 | 1 | 0.6 | 0.6 | -0.046973 |
| -0.048978 | ... | ... | 11.2 | 3.3 | 14.5 | 28400 | 0.7 | -0.5 | 1.2 | 0.8 | 0.7 | -0.051303 |
| -0.055177 | ... | ... | 10.4 | 3.3 | 13.6 | 28500 | 0.8 | -0.6 | 1.4 | 1.2 | 0.8 | -0.055057 |
| -0.058292 | ... | ... | 9.6 | 3.1 | 12.7 | 28600 | 1 | -0.7 | 1.6 | 1 | 0.9 | -0.060477 |
| -0.06497 | ... | ... | 8.9 | 3 | 11.9 | 28700 | 1.1 | -0.8 | 1.9 | 1.2 | 1.1 | -0.065046 |
| -0.070534 | ... | ... | 8.2 | 2.9 | 11.1 | 28800 | 1.3 | -0.9 | 2.2 | 1.4 | 1.2 | -0.07068 |
| -0.075079 | ... | ... | 7.6 | 2.8 | 10.3 | 28900 | 1.5 | -1.1 | 2.6 | 1.7 | 1.4 | -0.075267 |
| -0.080224 | 10.1 | 9.4 | 7 | 2.6 | 9.6 | 29000 | 1.8 | -1.2 | 3 | 2 | 1.4 | -0.080439 |
| -0.08565 | ... | ... | 6.4 | 2.5 | 8.9 | 29100 | 2.1 | -1.4 | 3.4 | 2.2 | 1.9 | -0.085876 |
| -0.089762 | ... | ... | 5.9 | 2.3 | 8.2 | 29200 | 2.4 | -1.5 | 3.9 | 2.7 | 2.2 | -0.091323 |
| -0.095139 | ... | ... | 5.4 | 2.2 | 7.6 | 29300 | 2.8 | -1.7 | 4.4 | 3 | 2.2 | -0.095339 |
| -0.099019 | ... | ... | 4.9 | 2.1 | 7 | 29400 | 3.2 | -1.8 | 4.9 | 3.1 | 3.1 | -0.09919 |
| -0.101486 | 7 | 6 | 4.5 | 1.9 | 6.4 | 29500 | 3.6 | -1.9 | 5.5 | 5.3 | 3 | -0.102757 |
| -0.104788 | ... | ... | 4.1 | 1.8 | 5.9 | 29600 | 4.1 | -2.1 | 6.1 | 4.2 | 4 | -0.104876 |
| -0.106636 | ... | ... | 3.8 | 1.6 | 5.4 | 29700 | 4.6 | -2.2 | 6.8 | ... | ... | -0.106675 |
| -0.10816 | ... | ... | 3.5 | 1.5 | 4.9 | 29800 | 5.1 | -2.4 | 7.5 | ... | ... | -0.10815 |
| -0.109401 | ... | ... | 3.2 | 1.4 | 4.5 | 29900 | 5.7 | -2.5 | 8.2 | 6.3 | 6.3 | -0.109341 |
| -0.11044 | 5 | 2.9 | 2.9 | 1.3 | 4.2 | 30000 | 6.4 | -2.5 | 8.9 | 7.4 | 5.6 | -0.110333 |
| -0.110255 | 3.7 | 3.6 | 2.7 | 1.2 | 3.8 | 30100 | 7 | -2.7 | 9.7 | ... | ... | -0.110105 |
| -0.110066 | ... | ... | 2.4 | 1.1 | 3.5 | 30200 | 7.7 | -2.7 | 10.4 | ... | ... | -0.109877 |
| -0.108796 | 3.4 | 3.4 | 2.2 | 1 | 3.2 | 30300 | 8.4 | -2.8 | 11.2 | ... | ... | -0.108575 |
| -0.107762 | 3 | 2.6 | 2 | 1 | 3 | 30400 | 9.2 | -2.9 | 12 | ... | ... | -0.107515 |
| -0.105798 | 3.4 | 2.5 | 1.9 | 0.9 | 2.7 | 30500 | 9.9 | -3 | 12.9 | 9.5 | 9.5 | -0.105534 |
| -0.104357 | ... | ... | 1.7 | 0.8 | 2.5 | 30600 | 10.7 | -3 | 13.7 | ... | ... | -0.104083 |
| -0.102154 | ... | ... | 1.6 | 0.8 | 2.3 | 30700 | 11.5 | -3.1 | 14.6 | ... | ... | -0.10188 |
| -0.099196 | ... | ... | 1.5 | 0.7 | 2.1 | 30800 | 12.3 | -3.1 | 15.4 | ... | ... | -0.098933 |
| -0.097178 | ... | ... | 1.3 | 0.7 | 2 | 30900 | 13.1 | -3.2 | 16.3 | ... | ... | -0.095239 |
| -0.094586 | 2.3 | 1.5 | 1.2 | 0.6 | 1.8 | 31000 | 14 | -3.3 | 17.2 | ... | ... | -0.092584 |
| -0.09142 | ... | ... | 1.2 | 0.5 | 1.7 | 31100 | 14.9 | -3.3 | 18.1 | ... | ... | -0.091245 |
| -0.089662 | 1.9 | 1.9 | 1.1 | 0.5 | 1.6 | 31200 | 15.7 | -3.3 | 19 | ... | ... | -0.087558 |
| -0.087524 | ... | ... | 1 | 0.5 | 1.5 | 31300 | 16.6 | -3.4 | 20 | ... | ... | -0.085384 |
| -0.082834 | ... | ... | 0.9 | 0.4 | 1.3 | 31400 | 17.5 | -3.4 | 20.9 | ... | ... | -0.082843 |
| -0.079843 | 1.5 | 1.5 | 0.9 | 0.4 | 1.2 | 31500 | 18.4 | -3.5 | 21.8 | ... | ... | -0.077643 |
| -0.070451 | 1 | 0.9 | 0.7 | 0.3 | 0.9 | 32000 | 23.1 | -3.6 | 26.6 | ... | ... | -0.068287 |
| -0.062309 | 0.8 | 0.8 | 0.6 | 0.2 | 0.7 | 32500 | 27.9 | -3.6 | 31.5 | 28.1 | 27.6 | -0.06039 |
| -0.054628 | ... | ... | 0.5 | 0.1 | 0.6 | 33000 | 32.7 | -3.7 | 36.4 | 32.9 | 32.9 | -0.053151 |
| -0.048787 | 0.5 | 0.5 | 0.4 | 0.1 | 0.5 | 33500 | 37.6 | -3.7 | 41.3 | ... | ... | -0.047913 |
| -0.04602 | ... | ... | 0.4 | 0.1 | 0.4 | 34000 | 42.6 | -3.7 | 46.3 | ... | ... | -0.045823 |
| -0.042661 | ... | ... | 0.3 | 0.1 | 0.4 | 34500 | 47.5 | -3.8 | 51.3 | ... | ... | -0.043272 |
| -0.043655 | 0.4 | 0.4 | 0.3 | 0.1 | 0.4 | 35000 | 52.5 | -3.8 | 56.2 | ... | ... | -0.040308 |
| -0.039535 | ... | ... | 0.3 | 0.1 | 0.3 | 35500 | 57.5 | -3.7 | 61.2 | 57.1 | 57.1 | -0.041873 |
| -0.040264 | ... | ... | 0.3 | 0.1 | 0.3 | 36000 | 62.4 | -3.8 | 66.2 | ... | ... | -0.038424 |
| -0.04094 | ... | ... | 0.2 | 0.1 | 0.3 | 36500 | 67.4 | -3.8 | 71.2 | ... | ... | -0.039867 |
| -0.036 | ... | ... | 0.2 | 0.1 | 0.3 | 37000 | 72.4 | -3.8 | 76.1 | ... | ... | -0.036012 |
| -0.036499 | ... | ... | 0.2 | 0.1 | 0.3 | 37500 | 77.4 | -3.8 | 81.1 | ... | ... | -0.037378 |
| -0.030934 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 82.3 | -3.8 | 86.1 | ... | ... | -0.033163 |
| -0.031294 | ... | ... | 0.2 | 0.1 | 0.2 | 38500 | 87.3 | -3.8 | 91.1 | ... | ... | -0.034482 |
| -0.025071 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 92.3 | -3.8 | 96.1 | ... | ... | -0.029941 |
| -0.025316 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 97.3 | -3.8 | 101.1 | ... | ... | -0.031235 |
| -0.025551 | ... | ... | 0.1 | 0.1 | 0.2 | 40000 | 102.3 | -3.8 | 106 | ... | ... | -0.032527 |
| -0.01848 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 107.3 | -3.8 | 111 | ... | ... | -0.033818 |
| -0.018625 | ... | ... | 0.1 | 0.1 | 0.1 | 41000 | 112.2 | -3.8 | 116 | ... | ... | -0.028954 |
| -0.018766 | ... | ... | 0.1 | 0.1 | 0.1 | 41500 | 117.2 | -3.8 | 121 | ... | ... | -0.030238 |
| -0.010594 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 122.2 | -3.8 | 126 | ... | ... | -0.031522 |
| -0.010659 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 127.2 | -3.8 | 131 | ... | ... | -0.032805 |
| -0.010722 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 132.2 | -3.8 | 136 | ... | ... | -0.034087 |
| -0.010783 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 137.2 | -3.8 | 141 | ... | ... | -0.035369 |
| -0.010843 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 142.2 | -3.8 | 146 | ... | ... | -0.03665 |
| -0.0109 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 147.2 | -3.8 | 151 | ... | ... | -0.037931 |
| -0.010955 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 45000 | 152.2 | -3.8 | 156 | ... | ... | -0.039211 |
| -0.01106 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 162.2 | -3.8 | 166 | ... | ... | -0.041769 |
| -0.011158 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 172.2 | -3.8 | 176 | ... | ... | -0.044324 |
| -0.011251 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 182.2 | -3.8 | 186 | ... | ... | -0.046876 |
| -0.011341 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 192.2 | -3.8 | 196 | ... | ... | -0.049425 |
| -0.011424 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 202.2 | -3.8 | 206 | ... | ... | -0.05197 |
| -0.011503 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 212.2 | -3.8 | 216 | ... | ... | -0.054512 |
| -0.01158 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 222.2 | -3.8 | 226 | ... | ... | -0.057051 |
| -0.011652 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 232.2 | -3.8 | 236 | ... | ... | -0.059587 |
| -0.011722 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 242.2 | -3.8 | 246 | ... | ... | -0.06212 |
| -0.011789 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 252.2 | -3.8 | 256 | ... | ... | -0.064651 |
| -0.011854 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 262.2 | -3.8 | 266 | ... | ... | -0.067178 |
| -0.011915 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 272.2 | -3.8 | 276 | ... | ... | -0.069702 |
| -0.011973 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 282.2 | -3.8 | 286 | ... | ... | -0.072222 |
| -0.01203 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 292.2 | -3.8 | 296 | ... | ... | -0.07474 |
| -0.012086 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 302.2 | -3.8 | 306 | ... | ... | -0.077254 |
| -0.01214 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 312.2 | -3.8 | 316 | ... | ... | -0.079765 |
| -0.012191 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 322.2 | -3.8 | 326 | ... | ... | -0.082273 |
| -0.012241 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 332.2 | -3.8 | 336 | ... | ... | -0.084777 |
| -0.01229 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 342.2 | -3.8 | 346 | ... | ... | -0.087278 |
| -0.012338 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 352.2 | -3.8 | 356 | ... | ... | -0.089775 |
| -0.012384 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 362.2 | -3.8 | 366 | ... | ... | -0.09227 |
| -0.012427 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 372.2 | -3.8 | 376 | ... | ... | -0.094761 |
| -0.01247 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 382.2 | -3.8 | 386 | ... | ... | -0.097249 |
| -0.012512 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 392.2 | -3.8 | 396 | ... | ... | -0.099734 |
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.