Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.074732 | ... | ... | 33.01 | 0 | 33.01 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001472 |
| -0.074509 | ... | ... | 32.51 | 0 | 32.51 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001469 |
| -0.074274 | ... | ... | 32.01 | 0 | 32.01 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001466 |
| -0.07403 | ... | ... | 31.51 | 0 | 31.51 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001464 |
| -0.073774 | ... | ... | 31.01 | 0 | 31.01 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001461 |
| -0.073509 | ... | ... | 30.51 | 0 | 30.51 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001458 |
| -0.073234 | ... | ... | 30.01 | 0 | 30.01 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001455 |
| -0.072949 | ... | ... | 29.51 | 0 | 29.51 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001452 |
| -0.072654 | ... | ... | 29.01 | 0 | 29.01 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001449 |
| -0.07235 | ... | ... | 28.51 | 0 | 28.51 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001445 |
| -0.072037 | ... | ... | 28.01 | 0 | 28.01 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001442 |
| -0.071714 | ... | ... | 27.51 | 0 | 27.51 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001438 |
| -0.071381 | ... | ... | 27.01 | 0 | 27.01 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001435 |
| -0.07104 | ... | ... | 26.51 | 0 | 26.51 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001431 |
| -0.070689 | ... | ... | 26.01 | 0 | 26.01 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001428 |
| -0.070328 | ... | ... | 25.51 | 0 | 25.51 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001424 |
| -0.069959 | ... | ... | 25.01 | 0 | 25.01 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.00142 |
| -0.069579 | ... | ... | 24.51 | 0 | 24.51 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001416 |
| -0.06919 | ... | ... | 24.01 | 0 | 24.01 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001412 |
| -0.068791 | ... | ... | 23.51 | 0 | 23.51 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001408 |
| -0.068383 | ... | ... | 23.01 | 0 | 23.01 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001403 |
| -0.067964 | ... | ... | 22.51 | 0 | 22.51 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001399 |
| -0.067535 | ... | ... | 22.01 | 0 | 22.01 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001394 |
| -0.067095 | ... | ... | 21.51 | 0 | 21.51 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.00139 |
| -0.066644 | ... | ... | 21.01 | 0 | 21.01 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001385 |
| -0.066183 | ... | ... | 20.51 | 0 | 20.51 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.00138 |
| -0.06571 | ... | ... | 20.01 | 0 | 20.01 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001375 |
| -0.065225 | ... | ... | 19.51 | 0 | 19.51 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.00137 |
| -0.064728 | ... | ... | 19.01 | 0 | 19.01 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001364 |
| -0.064218 | ... | ... | 18.51 | 0 | 18.51 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001359 |
| -0.063695 | ... | ... | 18.01 | 0 | 18.01 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001353 |
| -0.063159 | ... | ... | 17.51 | 0 | 17.51 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001347 |
| -0.062608 | ... | ... | 17.01 | 0 | 17.01 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001341 |
| -0.062042 | ... | ... | 16.51 | 0 | 16.51 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001335 |
| -0.061461 | ... | ... | 16.01 | 0 | 16.01 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001329 |
| -0.060864 | ... | ... | 15.51 | 0 | 15.51 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001322 |
| -0.06025 | ... | ... | 15.01 | 0 | 15.01 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001315 |
| -0.059617 | ... | ... | 14.51 | 0 | 14.51 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001308 |
| -0.058965 | ... | ... | 14.01 | 0 | 14.01 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001301 |
| -0.058293 | ... | ... | 13.51 | 0 | 13.51 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001293 |
| -0.057599 | ... | ... | 13.01 | 0 | 13.01 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001285 |
| -0.056883 | ... | ... | 12.51 | 0 | 12.51 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001277 |
| -0.056142 | ... | ... | 12.01 | 0 | 12.01 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001268 |
| -0.055375 | ... | ... | 11.51 | 0 | 11.51 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001259 |
| -0.054579 | ... | ... | 11.01 | 0 | 11.01 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.00125 |
| -0.053753 | ... | ... | 10.51 | 0 | 10.51 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.00124 |
| -0.052894 | ... | ... | 10.01 | 0 | 10.01 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.002186 |
| -0.052267 | ... | ... | 9.52 | 0 | 9.52 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.002165 |
| -0.051327 | ... | ... | 9.02 | 0 | 9.02 | 44500 | 0.02 | 0 | 0.02 | ... | ... | -0.002981 |
| -0.050602 | ... | ... | 8.52 | 0 | 8.52 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.003714 |
| -0.049816 | ... | ... | 8.03 | 0 | 8.03 | 45500 | 0.03 | 0 | 0.03 | ... | ... | -0.004377 |
| -0.048965 | ... | ... | 7.53 | 0 | 7.53 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.00498 |
| -0.048041 | ... | ... | 7.04 | 0 | 7.04 | 46500 | 0.04 | 0 | 0.04 | ... | ... | -0.005526 |
| -0.047266 | ... | ... | 6.55 | 0 | 6.55 | 47000 | 0.05 | 0 | 0.05 | ... | ... | -0.006586 |
| -0.046607 | ... | ... | 6.06 | 0 | 6.06 | 47500 | 0.06 | 0 | 0.06 | ... | ... | -0.008026 |
| -0.045812 | ... | ... | 5.58 | 0 | 5.58 | 48000 | 0.07 | 0 | 0.07 | ... | ... | -0.008792 |
| -0.045069 | ... | ... | 5.10 | 0 | 5.10 | 48500 | 0.09 | 0 | 0.09 | ... | ... | -0.010292 |
| -0.044329 | ... | ... | 4.62 | 0 | 4.62 | 49000 | 0.12 | 0 | 0.12 | ... | ... | -0.011894 |
| -0.043722 | ... | ... | 4.16 | 0 | 4.16 | 49500 | 0.15 | 0 | 0.15 | ... | ... | -0.013812 |
| -0.043324 | ... | ... | 3.71 | 0 | 3.71 | 50000 | 0.21 | 0 | 0.21 | ... | ... | -0.016363 |
| -0.043159 | ... | ... | 3.28 | 0 | 3.28 | 50500 | 0.27 | 0 | 0.27 | ... | ... | -0.01861 |
| -0.043192 | ... | ... | 2.87 | 0 | 2.87 | 51000 | 0.50 | 0.14 | 0.37 | 0.50 | 0.50 | -0.026243 |
| 0 | ... | ... | ... | ... | ... | 51250 | ... | ... | ... | ... | ... | 0 |
| -0.043207 | ... | ... | 2.49 | 0 | 2.49 | 51500 | 0.49 | 0 | 0.49 | ... | ... | -0.023318 |
| -0.043301 | ... | ... | 2.32 | 0 | 2.32 | 51750 | 0.56 | 0 | 0.56 | ... | ... | -0.024148 |
| -0.043273 | ... | ... | 2.15 | 0 | 2.15 | 52000 | 0.85 | 0.22 | 0.64 | 0.85 | 0.80 | -0.031014 |
| -0.043107 | ... | ... | 1.98 | 0 | 1.98 | 52250 | 0.73 | 0 | 0.73 | ... | ... | -0.025388 |
| -0.043048 | ... | ... | 1.83 | 0 | 1.83 | 52500 | 0.82 | 0 | 0.82 | ... | ... | -0.025572 |
| -0.042815 | ... | ... | 1.69 | 0 | 1.69 | 52750 | 0.93 | 0 | 0.93 | ... | ... | -0.025516 |
| -0.042527 | ... | ... | 1.55 | 0 | 1.55 | 53000 | 1.04 | 0 | 1.04 | ... | ... | -0.025194 |
| -0.042047 | ... | ... | 1.42 | 0 | 1.42 | 53250 | 1.16 | 0 | 1.16 | ... | ... | -0.024452 |
| -0.041504 | ... | ... | 1.30 | 0 | 1.30 | 53500 | 1.29 | 0 | 1.29 | ... | ... | -0.023407 |
| -0.040902 | ... | ... | 1.19 | 0 | 1.19 | 53750 | 1.43 | 0 | 1.43 | ... | ... | -0.0219 |
| -0.040114 | ... | ... | 1.09 | 0 | 1.09 | 54000 | 1.58 | 0 | 1.58 | ... | ... | -0.020219 |
| -0.039142 | ... | ... | 0.99 | 0 | 0.99 | 54250 | 1.73 | 0 | 1.73 | ... | ... | -0.017859 |
| -0.038145 | ... | ... | 0.90 | 0 | 0.90 | 54500 | 1.89 | 0 | 1.89 | ... | ... | -0.015099 |
| -0.036993 | ... | ... | 0.81 | 0 | 0.81 | 54750 | 2.05 | 0 | 2.05 | ... | ... | -0.011637 |
| -0.035866 | ... | ... | 0.74 | 0 | 0.74 | 55000 | 2.22 | 0 | 2.22 | ... | ... | -0.007145 |
| -0.034448 | ... | ... | 0.66 | 0 | 0.66 | 55250 | 2.40 | 0 | 2.40 | ... | ... | -0.000652 |
| -0.033105 | ... | ... | 0.60 | 0 | 0.60 | 55500 | 2.58 | 0 | 2.58 | ... | ... | 0.000262 |
| -0.03169 | ... | ... | 0.54 | 0 | 0.54 | 55750 | 2.77 | 0 | 2.77 | ... | ... | 0.000287 |
| -0.030012 | ... | ... | 0.48 | 0 | 0.48 | 56000 | 2.96 | 0 | 2.96 | ... | ... | 0.000311 |
| -0.028511 | ... | ... | 0.43 | 0 | 0.43 | 56250 | 3.16 | 0 | 3.16 | ... | ... | 0.000336 |
| -0.026773 | ... | ... | 0.38 | 0 | 0.38 | 56500 | 3.36 | 0 | 3.36 | ... | ... | 0.000361 |
| -0.025302 | ... | ... | 0.34 | 0 | 0.34 | 56750 | 3.57 | 0 | 3.57 | ... | ... | 0.000386 |
| -0.023629 | ... | ... | 0.30 | 0 | 0.30 | 57000 | 3.78 | 0 | 3.78 | ... | ... | 0.00041 |
| -0.02056 | ... | ... | 0.23 | 0 | 0.23 | 57500 | 4.22 | 0 | 4.22 | ... | ... | 0.00046 |
| -0.014086 | 0.13 | 0.13 | 0.19 | -0.06 | 0.13 | 58000 | 4.67 | 0 | 4.67 | ... | ... | 0.000509 |
| -0.015639 | ... | ... | 0.15 | 0 | 0.15 | 58500 | 5.13 | 0 | 5.13 | ... | ... | 0.000559 |
| -0.010314 | 0.08 | 0.08 | 0.12 | -0.04 | 0.08 | 59000 | 5.60 | 0 | 5.60 | ... | ... | 0.000608 |
| -0.011961 | ... | ... | 0.10 | 0 | 0.10 | 59500 | 6.08 | 0 | 6.08 | ... | ... | 0.000657 |
| -0.010196 | ... | ... | 0.08 | 0 | 0.08 | 60000 | 6.56 | 0 | 6.56 | ... | ... | 0.000707 |
| -0.009293 | ... | ... | 0.07 | 0 | 0.07 | 60500 | 7.05 | 0 | 7.05 | ... | ... | 0.000756 |
| -0.007706 | ... | ... | 0.05 | 0 | 0.05 | 61000 | 7.53 | 0 | 7.53 | ... | ... | 0.000806 |
| -0.006562 | ... | ... | 0.04 | 0 | 0.04 | 61500 | 8.02 | 0 | 8.02 | ... | ... | 0.000855 |
| -0.005979 | ... | ... | 0.04 | 0 | 0.04 | 62000 | 8.52 | 0 | 8.52 | ... | ... | 0.000905 |
| -0.00535 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 9.01 | 0 | 9.01 | ... | ... | 0.000954 |
| -0.004673 | ... | ... | 0.03 | 0 | 0.03 | 63000 | 9.51 | 0 | 9.51 | ... | ... | 0.001003 |
| -0.004717 | ... | ... | 0.03 | 0 | 0.03 | 63500 | 10.01 | 0 | 10.01 | ... | ... | 0.001053 |
| -0.003976 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 10.50 | 0 | 10.50 | ... | ... | 0.001102 |
| -0.004008 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 11 | 0 | 11 | ... | ... | 0.001152 |
| -0.003195 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 11.50 | 0 | 11.50 | ... | ... | 0.001201 |
| -0.003218 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 12 | 0 | 12 | ... | ... | 0.001251 |
| -0.003241 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 12.50 | 0 | 12.50 | ... | ... | 0.0013 |
| -0.002334 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 12.99 | 0 | 12.99 | ... | ... | 0.001349 |
| -0.002348 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 13.49 | 0 | 13.49 | ... | ... | 0.001399 |
| -0.002361 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 13.99 | 0 | 13.99 | ... | ... | 0.001448 |
| -0.002375 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 14.49 | 0 | 14.49 | ... | ... | 0.001498 |
| -0.002388 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 14.99 | 0 | 14.99 | ... | ... | 0.001547 |
| -0.0024 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 15.49 | 0 | 15.49 | ... | ... | 0.001597 |
| -0.001346 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 15.99 | 0 | 15.99 | ... | ... | 0.001646 |
| -0.001352 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 16.49 | 0 | 16.49 | ... | ... | 0.001695 |
| -0.001358 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.99 | 0 | 16.99 | ... | ... | 0.001745 |
| -0.001364 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 17.49 | 0 | 17.49 | ... | ... | 0.001794 |
| -0.001369 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.99 | 0 | 17.99 | ... | ... | 0.001844 |
| -0.001374 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 18.49 | 0 | 18.49 | ... | ... | 0.001893 |
| -0.00138 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.99 | 0 | 18.99 | ... | ... | 0.001942 |
| -0.001385 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 19.49 | 0 | 19.49 | ... | ... | 0.001992 |
| -0.00139 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.99 | 0 | 19.99 | ... | ... | 0.002041 |
| -0.001395 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 20.49 | 0 | 20.49 | ... | ... | 0.002091 |
| -0.0014 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.99 | 0 | 20.99 | ... | ... | 0.00214 |
| -0.001404 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 21.49 | 0 | 21.49 | ... | ... | 0.00219 |
| -0.001409 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.99 | 0 | 21.99 | ... | ... | 0.002239 |
| -0.001413 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 22.49 | 0 | 22.49 | ... | ... | 0.002288 |
| -0.001417 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.99 | 0 | 22.99 | ... | ... | 0.002338 |
| -0.001422 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 23.49 | 0 | 23.49 | ... | ... | 0.002387 |
| -0.001426 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.99 | 0 | 23.99 | ... | ... | 0.002437 |
| -0.00143 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.49 | 0 | 24.49 | ... | ... | 0.002486 |
| -0.001434 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.99 | 0 | 24.99 | ... | ... | 0.002536 |
| -0.001438 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 25.49 | 0 | 25.49 | ... | ... | 0.002585 |
| -0.001442 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 25.99 | 0 | 25.99 | ... | ... | 0.002634 |
| -0.001445 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 26.49 | 0 | 26.49 | ... | ... | 0.002684 |
| -0.001449 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 26.99 | 0 | 26.99 | ... | ... | 0.002733 |
| -0.001453 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 27.49 | 0 | 27.49 | ... | ... | 0.002783 |
| -0.001456 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 27.99 | 0 | 27.99 | ... | ... | 0.002832 |
| -0.001509 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 36.49 | 0 | 36.49 | ... | ... | 0.003672 |
| -0.001558 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 46.49 | 0 | 46.49 | ... | ... | 0.004661 |
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.