Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003506 | ... | ... | 35.16 | 0 | 35.16 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001885 |
| 0.003457 | ... | ... | 34.66 | 0 | 34.66 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001882 |
| 0.003407 | ... | ... | 34.16 | 0 | 34.16 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001879 |
| 0.003357 | ... | ... | 33.66 | 0 | 33.66 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001876 |
| 0.003307 | ... | ... | 33.16 | 0 | 33.16 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001873 |
| 0.003258 | ... | ... | 32.66 | 0 | 32.66 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.00187 |
| 0.003208 | ... | ... | 32.16 | 0 | 32.16 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001866 |
| 0.003158 | ... | ... | 31.66 | 0 | 31.66 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001863 |
| 0.003109 | ... | ... | 31.16 | 0 | 31.16 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001859 |
| 0.003059 | ... | ... | 30.66 | 0 | 30.66 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001856 |
| 0.003009 | ... | ... | 30.16 | 0 | 30.16 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001852 |
| 0.002959 | ... | ... | 29.66 | 0 | 29.66 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001848 |
| 0.00291 | ... | ... | 29.16 | 0 | 29.16 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001844 |
| 0.00286 | ... | ... | 28.66 | 0 | 28.66 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00184 |
| 0.00281 | ... | ... | 28.16 | 0 | 28.16 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001836 |
| 0.00276 | ... | ... | 27.66 | 0 | 27.66 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001832 |
| 0.002711 | ... | ... | 27.16 | 0 | 27.16 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001827 |
| 0.002661 | ... | ... | 26.66 | 0 | 26.66 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001823 |
| 0.002611 | ... | ... | 26.16 | 0 | 26.16 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001818 |
| 0.002562 | ... | ... | 25.66 | 0 | 25.66 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001814 |
| 0.002512 | ... | ... | 25.16 | 0 | 25.16 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001809 |
| 0.002462 | ... | ... | 24.66 | 0 | 24.66 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001804 |
| 0.002412 | ... | ... | 24.16 | 0 | 24.16 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001799 |
| 0.002363 | ... | ... | 23.66 | 0 | 23.66 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001794 |
| 0.002313 | ... | ... | 23.16 | 0 | 23.16 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001789 |
| 0.002263 | ... | ... | 22.66 | 0 | 22.66 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001783 |
| 0.002214 | ... | ... | 22.16 | 0 | 22.16 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001777 |
| 0.002164 | ... | ... | 21.66 | 0 | 21.66 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001772 |
| 0.002114 | ... | ... | 21.16 | 0 | 21.16 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001766 |
| 0.002064 | ... | ... | 20.66 | 0 | 20.66 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.00176 |
| 0.002015 | ... | ... | 20.16 | 0 | 20.16 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001754 |
| 0.001965 | ... | ... | 19.66 | 0 | 19.66 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001748 |
| 0.001915 | ... | ... | 19.16 | 0 | 19.16 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001741 |
| 0.001866 | ... | ... | 18.66 | 0 | 18.66 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001734 |
| 0.001816 | ... | ... | 18.16 | 0 | 18.16 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001728 |
| 0.001766 | ... | ... | 17.66 | 0 | 17.66 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001721 |
| 0.001716 | ... | ... | 17.16 | 0 | 17.16 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001714 |
| 0.001667 | ... | ... | 16.66 | 0 | 16.66 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001706 |
| 0.001617 | ... | ... | 16.16 | 0 | 16.16 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001698 |
| 0.001567 | ... | ... | 15.66 | 0 | 15.66 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.00169 |
| 0.001517 | ... | ... | 15.16 | 0 | 15.16 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001682 |
| 0.001468 | ... | ... | 14.66 | 0 | 14.66 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001674 |
| 0.001418 | ... | ... | 14.16 | 0 | 14.16 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001665 |
| 0.001368 | ... | ... | 13.66 | 0 | 13.66 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001656 |
| 0.001319 | ... | ... | 13.16 | 0 | 13.16 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001646 |
| 0.001269 | ... | ... | 12.66 | 0 | 12.66 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001637 |
| 0.001219 | ... | ... | 12.16 | 0 | 12.16 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.001626 |
| 0.001169 | ... | ... | 11.66 | 0 | 11.66 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.001616 |
| 0.00112 | ... | ... | 11.16 | 0 | 11.16 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.001605 |
| 0.00107 | ... | ... | 10.67 | 0 | 10.67 | 45000 | 0.01 | 0 | 0.01 | ... | ... | -0.002839 |
| 0.00102 | ... | ... | 10.17 | 0 | 10.17 | 45500 | 0.01 | 0 | 0.01 | ... | ... | -0.002815 |
| 0.000971 | ... | ... | 9.67 | 0 | 9.67 | 46000 | 0.02 | 0 | 0.02 | ... | ... | -0.003889 |
| 0.000921 | ... | ... | 9.17 | 0 | 9.17 | 46500 | 0.02 | 0 | 0.02 | ... | ... | -0.00486 |
| 0.000871 | ... | ... | 8.68 | 0 | 8.68 | 47000 | 0.05 | 0.02 | 0.03 | 0.05 | 0.03 | -0.009139 |
| 0.000821 | ... | ... | 8.18 | 0 | 8.18 | 47500 | 0.03 | 0 | 0.03 | ... | ... | -0.006564 |
| 0.000772 | ... | ... | 7.69 | 0 | 7.69 | 48000 | 0.04 | 0 | 0.04 | ... | ... | -0.007313 |
| 0.000722 | ... | ... | 7.20 | 0 | 7.20 | 48500 | 0.04 | 0 | 0.04 | ... | ... | -0.008001 |
| 0.000672 | ... | ... | 6.70 | 0 | 6.70 | 49000 | 0.05 | 0 | 0.05 | ... | ... | -0.009356 |
| 0.000622 | ... | ... | 6.22 | 0 | 6.22 | 49500 | 0.06 | 0 | 0.06 | ... | ... | -0.010562 |
| 0.000573 | ... | ... | 5.73 | 0 | 5.73 | 50000 | 0.08 | 0 | 0.08 | ... | ... | -0.012248 |
| 0.000523 | ... | ... | 5.25 | 0 | 5.25 | 50500 | 0.10 | 0 | 0.10 | ... | ... | -0.014267 |
| -0.001452 | ... | ... | 5.01 | 0 | 5.01 | 50750 | 0.11 | 0 | 0.11 | ... | ... | -0.01516 |
| -0.004118 | ... | ... | 4.78 | 0 | 4.78 | 51000 | 0.12 | 0 | 0.12 | ... | ... | -0.016481 |
| -0.006274 | ... | ... | 4.54 | 0 | 4.54 | 51250 | 0.14 | 0 | 0.14 | ... | ... | -0.01768 |
| -0.008745 | ... | ... | 4.31 | 0 | 4.31 | 51500 | 0.18 | 0.03 | 0.16 | 0.18 | 0.17 | -0.021359 |
| -0.010871 | ... | ... | 4.08 | 0 | 4.08 | 51750 | 0.18 | 0 | 0.18 | ... | ... | -0.020571 |
| -0.013221 | ... | ... | 3.86 | 0 | 3.86 | 52000 | 0.20 | 0 | 0.20 | ... | ... | -0.021781 |
| -0.015259 | ... | ... | 3.63 | 0 | 3.63 | 52250 | 0.23 | 0 | 0.23 | ... | ... | -0.023574 |
| -0.017432 | ... | ... | 3.41 | 0 | 3.41 | 52500 | 0.26 | 0 | 0.26 | ... | ... | -0.02513 |
| -0.020031 | ... | ... | 3.20 | 0 | 3.20 | 52750 | 0.26 | -0.03 | 0.29 | 0.26 | 0.26 | -0.024845 |
| -0.012496 | 2.92 | 2.86 | 2.99 | -0.13 | 2.86 | 53000 | 0.32 | -0.02 | 0.34 | 0.32 | 0.32 | -0.027569 |
| -0.024361 | ... | ... | 2.79 | 0 | 2.79 | 53250 | 0.38 | 0 | 0.38 | ... | ... | -0.030392 |
| -0.026662 | ... | ... | 2.59 | 0 | 2.59 | 53500 | 0.44 | 0 | 0.44 | ... | ... | -0.032219 |
| -0.028765 | ... | ... | 2.40 | 0 | 2.40 | 53750 | 0.50 | 0 | 0.50 | ... | ... | -0.033903 |
| -0.030869 | ... | ... | 2.22 | 0 | 2.22 | 54000 | 0.64 | 0.07 | 0.57 | 0.64 | 0.64 | -0.038638 |
| -0.032894 | ... | ... | 2.05 | 0 | 2.05 | 54250 | 0.58 | -0.06 | 0.64 | 0.58 | 0.58 | -0.034634 |
| -0.02848 | 1.74 | 1.74 | 1.89 | -0.15 | 1.74 | 54500 | 0.73 | 0 | 0.73 | ... | ... | -0.038536 |
| -0.030033 | 1.57 | 1.57 | 1.73 | -0.16 | 1.57 | 54750 | 0.82 | 0 | 0.82 | ... | ... | -0.03984 |
| -0.038844 | 1.63 | 1.63 | 1.59 | 0.04 | 1.63 | 55000 | 0.93 | 0 | 0.93 | ... | ... | -0.040992 |
| -0.03853 | ... | ... | 1.45 | 0 | 1.45 | 55250 | 1.04 | 0 | 1.04 | ... | ... | -0.041967 |
| -0.039231 | ... | ... | 1.32 | 0 | 1.32 | 55500 | 1.16 | 0 | 1.16 | ... | ... | -0.042588 |
| -0.039704 | ... | ... | 1.20 | 0 | 1.20 | 55750 | 1.29 | 0 | 1.29 | ... | ... | -0.043025 |
| -0.036947 | 1.20 | 1 | 1.09 | -0.09 | 1 | 56000 | 1.43 | 0 | 1.43 | ... | ... | -0.043285 |
| -0.036936 | 0.90 | 0.90 | 0.99 | -0.09 | 0.90 | 56250 | 1.58 | 0 | 1.58 | ... | ... | -0.043384 |
| -0.039715 | ... | ... | 0.90 | 0 | 0.90 | 56500 | 1.74 | 0 | 1.74 | ... | ... | -0.043178 |
| -0.03928 | ... | ... | 0.81 | 0 | 0.81 | 56750 | 1.90 | 0 | 1.90 | ... | ... | -0.042866 |
| -0.03856 | ... | ... | 0.73 | 0 | 0.73 | 57000 | 2.07 | 0 | 2.07 | ... | ... | -0.042303 |
| 0 | ... | ... | ... | ... | ... | 57250 | ... | ... | ... | ... | ... | 0 |
| -0.036585 | ... | ... | 0.59 | 0 | 0.59 | 57500 | 2.43 | 0 | 2.43 | ... | ... | -0.040744 |
| 0 | ... | ... | ... | ... | ... | 57750 | ... | ... | ... | ... | ... | 0 |
| -0.036286 | 0.52 | 0.52 | 0.48 | 0.05 | 0.52 | 58000 | 2.81 | 0 | 2.81 | ... | ... | -0.03857 |
| 0 | ... | ... | ... | ... | ... | 58250 | ... | ... | ... | ... | ... | 0 |
| -0.025689 | 0.34 | 0.29 | 0.38 | -0.10 | 0.29 | 58500 | 3.22 | 0 | 3.22 | ... | ... | -0.036316 |
| -0.024056 | 0.29 | 0.24 | 0.30 | -0.06 | 0.24 | 59000 | 3.64 | 0 | 3.64 | ... | ... | -0.03381 |
| -0.025138 | ... | ... | 0.24 | 0 | 0.24 | 59500 | 4.08 | 0 | 4.08 | ... | ... | -0.031635 |
| -0.020054 | 0.17 | 0.17 | 0.19 | -0.03 | 0.17 | 60000 | 4.53 | 0 | 4.53 | ... | ... | -0.029458 |
| -0.0198 | ... | ... | 0.16 | 0 | 0.16 | 60500 | 4.99 | 0 | 4.99 | ... | ... | -0.027857 |
| -0.017429 | ... | ... | 0.13 | 0 | 0.13 | 61000 | 5.46 | 0 | 5.46 | ... | ... | -0.026285 |
| -0.015716 | ... | ... | 0.11 | 0 | 0.11 | 61500 | 5.94 | 0 | 5.94 | ... | ... | -0.024836 |
| -0.013725 | ... | ... | 0.09 | 0 | 0.09 | 62000 | 6.42 | 0 | 6.42 | ... | ... | -0.024075 |
| -0.012734 | ... | ... | 0.08 | 0 | 0.08 | 62500 | 6.91 | 0 | 6.91 | ... | ... | -0.023172 |
| -0.011623 | ... | ... | 0.07 | 0 | 0.07 | 63000 | 7.40 | 0 | 7.40 | ... | ... | -0.02265 |
| -0.010387 | ... | ... | 0.06 | 0 | 0.06 | 63500 | 7.89 | 0 | 7.89 | ... | ... | -0.022043 |
| -0.009787 | ... | ... | 0.05 | 0 | 0.05 | 64000 | 8.38 | 0 | 8.38 | ... | ... | -0.021907 |
| -0.008332 | ... | ... | 0.04 | 0 | 0.04 | 64500 | 8.88 | 0 | 8.88 | ... | ... | -0.021731 |
| -0.007591 | ... | ... | 0.04 | 0 | 0.04 | 65000 | 9.37 | 0 | 9.37 | ... | ... | -0.021517 |
| -0.007675 | ... | ... | 0.04 | 0 | 0.04 | 65500 | 9.87 | 0 | 9.87 | ... | ... | -0.021267 |
| -0.006861 | ... | ... | 0.03 | 0 | 0.03 | 66000 | 10.36 | 0 | 10.36 | ... | ... | -0.020983 |
| -0.005986 | ... | ... | 0.03 | 0 | 0.03 | 66500 | 10.86 | 0 | 10.86 | ... | ... | -0.020668 |
| -0.00604 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 11.36 | 0 | 11.36 | ... | ... | -0.020957 |
| -0.005086 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 11.85 | 0 | 11.85 | ... | ... | -0.020598 |
| -0.005126 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 12.35 | 0 | 12.35 | ... | ... | -0.020866 |
| -0.005164 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 12.85 | 0 | 12.85 | ... | ... | -0.021128 |
| -0.004111 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 13.35 | 0 | 13.35 | ... | ... | -0.020718 |
| -0.004138 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 13.85 | 0 | 13.85 | ... | ... | -0.020963 |
| -0.004164 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 14.35 | 0 | 14.35 | ... | ... | -0.021205 |
| -0.002995 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 14.84 | 0 | 14.84 | ... | ... | -0.020749 |
| -0.003012 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 15.34 | 0 | 15.34 | ... | ... | -0.020977 |
| -0.001691 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 15.84 | 0 | 15.84 | ... | ... | -0.021202 |
| -0.001699 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 16.34 | 0 | 16.34 | ... | ... | -0.021423 |
| -0.001707 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 16.84 | 0 | 16.84 | ... | ... | -0.021641 |
| -0.001714 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 17.34 | 0 | 17.34 | ... | ... | -0.021856 |
| -0.001722 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 17.84 | 0 | 17.84 | ... | ... | -0.022069 |
| -0.001729 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 18.34 | 0 | 18.34 | ... | ... | -0.022278 |
| -0.001736 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 18.84 | 0 | 18.84 | ... | ... | -0.022486 |
| -0.001742 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 19.34 | 0 | 19.34 | ... | ... | -0.022691 |
| -0.001749 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 19.84 | 0 | 19.84 | ... | ... | -0.022894 |
| -0.001756 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 20.34 | 0 | 20.34 | ... | ... | -0.023096 |
| -0.001762 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 20.84 | 0 | 20.84 | ... | ... | -0.023295 |
| -0.001768 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 21.34 | 0 | 21.34 | ... | ... | -0.023492 |
| -0.001774 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 21.84 | 0 | 21.84 | ... | ... | -0.023688 |
| -0.00178 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 22.34 | 0 | 22.34 | ... | ... | -0.023881 |
| -0.001786 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 22.84 | 0 | 22.84 | ... | ... | -0.024074 |
| -0.001791 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 23.34 | 0 | 23.34 | ... | ... | -0.024265 |
| -0.001797 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 23.84 | 0 | 23.84 | ... | ... | -0.024454 |
| -0.001802 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 24.34 | 0 | 24.34 | ... | ... | -0.024642 |
| -0.001807 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 24.84 | 0 | 24.84 | ... | ... | -0.024829 |
| -0.001813 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 25.34 | 0 | 25.34 | ... | ... | -0.025014 |
| -0.001818 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 25.84 | 0 | 25.84 | ... | ... | -0.025198 |
| 0 | ... | ... | ... | ... | ... | 82000 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 82500 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 83000 | ... | ... | ... | ... | ... | 0 |
| -0.001892 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 34.34 | 0 | 34.34 | ... | ... | -0.028181 |
| -0.001958 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 44.34 | 0 | 44.34 | ... | ... | -0.03145 |
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.