Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.091988 | ... | ... | 33.01 | 0 | 33.01 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001553 |
| -0.091728 | ... | ... | 32.51 | 0 | 32.51 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.00155 |
| -0.091453 | ... | ... | 32.01 | 0 | 32.01 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001547 |
| -0.091165 | ... | ... | 31.51 | 0 | 31.51 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001544 |
| -0.090863 | ... | ... | 31.01 | 0 | 31.01 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001541 |
| -0.090547 | ... | ... | 30.51 | 0 | 30.51 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001538 |
| -0.090218 | ... | ... | 30.01 | 0 | 30.01 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001535 |
| -0.089877 | ... | ... | 29.51 | 0 | 29.51 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001531 |
| -0.089522 | ... | ... | 29.01 | 0 | 29.01 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001528 |
| -0.089156 | ... | ... | 28.51 | 0 | 28.51 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001524 |
| -0.088776 | ... | ... | 28.01 | 0 | 28.01 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001521 |
| -0.088385 | ... | ... | 27.51 | 0 | 27.51 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001517 |
| -0.087981 | ... | ... | 27.01 | 0 | 27.01 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001513 |
| -0.087564 | ... | ... | 26.51 | 0 | 26.51 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00151 |
| -0.087136 | ... | ... | 26.01 | 0 | 26.01 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001506 |
| -0.086695 | ... | ... | 25.51 | 0 | 25.51 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001501 |
| -0.086242 | ... | ... | 25.01 | 0 | 25.01 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001497 |
| -0.085776 | ... | ... | 24.51 | 0 | 24.51 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001493 |
| -0.085297 | ... | ... | 24.01 | 0 | 24.01 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001489 |
| -0.084806 | ... | ... | 23.51 | 0 | 23.51 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001484 |
| -0.084302 | ... | ... | 23.01 | 0 | 23.01 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.00148 |
| -0.083784 | ... | ... | 22.51 | 0 | 22.51 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001475 |
| -0.083254 | ... | ... | 22.01 | 0 | 22.01 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.00147 |
| -0.082709 | ... | ... | 21.51 | 0 | 21.51 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001465 |
| -0.08215 | ... | ... | 21.01 | 0 | 21.01 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.00146 |
| -0.081577 | ... | ... | 20.51 | 0 | 20.51 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001455 |
| -0.080989 | ... | ... | 20.01 | 0 | 20.01 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00145 |
| -0.080385 | ... | ... | 19.51 | 0 | 19.51 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001444 |
| -0.079766 | ... | ... | 19.01 | 0 | 19.01 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001438 |
| -0.079131 | ... | ... | 18.51 | 0 | 18.51 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001432 |
| -0.078478 | ... | ... | 18.01 | 0 | 18.01 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001426 |
| -0.077808 | ... | ... | 17.51 | 0 | 17.51 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.00142 |
| -0.077119 | ... | ... | 17.01 | 0 | 17.01 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001414 |
| -0.076411 | ... | ... | 16.51 | 0 | 16.51 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001407 |
| -0.075684 | ... | ... | 16.01 | 0 | 16.01 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.0014 |
| -0.074935 | ... | ... | 15.51 | 0 | 15.51 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001393 |
| -0.074164 | ... | ... | 15.01 | 0 | 15.01 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001386 |
| -0.07337 | ... | ... | 14.51 | 0 | 14.51 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001378 |
| -0.072551 | ... | ... | 14.01 | 0 | 14.01 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.00137 |
| -0.071706 | ... | ... | 13.51 | 0 | 13.51 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001362 |
| -0.070834 | ... | ... | 13.01 | 0 | 13.01 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001354 |
| -0.069933 | ... | ... | 12.51 | 0 | 12.51 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001345 |
| -0.069 | ... | ... | 12.01 | 0 | 12.01 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001336 |
| -0.068034 | ... | ... | 11.51 | 0 | 11.51 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001326 |
| -0.067031 | ... | ... | 11.01 | 0 | 11.01 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001316 |
| -0.065989 | ... | ... | 10.51 | 0 | 10.51 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001305 |
| -0.064906 | ... | ... | 10.01 | 0 | 10.01 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.0023 |
| -0.064038 | ... | ... | 9.52 | 0 | 9.52 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.002277 |
| -0.062854 | ... | ... | 9.02 | 0 | 9.02 | 44500 | 0.02 | 0 | 0.02 | ... | ... | -0.003135 |
| -0.061864 | ... | ... | 8.52 | 0 | 8.52 | 45000 | 0.02 | -0.01 | 0.02 | 0.02 | 0.02 | -0.003097 |
| -0.060803 | ... | ... | 8.03 | 0 | 8.03 | 45500 | 0.03 | 0 | 0.03 | ... | ... | -0.004598 |
| -0.059663 | ... | ... | 7.53 | 0 | 7.53 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.005228 |
| -0.058435 | ... | ... | 7.04 | 0 | 7.04 | 46500 | 0.04 | 0 | 0.04 | ... | ... | -0.005798 |
| -0.057334 | ... | ... | 6.55 | 0 | 6.55 | 47000 | 0.05 | 0 | 0.05 | ... | ... | -0.006905 |
| -0.056325 | ... | ... | 6.06 | 0 | 6.06 | 47500 | 0.06 | 0 | 0.06 | ... | ... | -0.008405 |
| -0.055161 | ... | ... | 5.58 | 0 | 5.58 | 48000 | 0.07 | 0 | 0.07 | ... | ... | -0.009197 |
| -0.054023 | ... | ... | 5.10 | 0 | 5.10 | 48500 | 0.09 | 0 | 0.09 | ... | ... | -0.010749 |
| -0.052862 | ... | ... | 4.62 | 0 | 4.62 | 49000 | 0.12 | 0 | 0.12 | ... | ... | -0.012398 |
| -0.051801 | ... | ... | 4.16 | 0 | 4.16 | 49500 | 0.15 | 0 | 0.15 | ... | ... | -0.014358 |
| -0.050919 | ... | ... | 3.71 | 0 | 3.71 | 50000 | 0.21 | 0 | 0.21 | ... | ... | -0.016949 |
| -0.050243 | ... | ... | 3.28 | 0 | 3.28 | 50500 | 0.27 | 0 | 0.27 | ... | ... | -0.019182 |
| -0.04975 | ... | ... | 2.87 | 0 | 2.87 | 51000 | 0.55 | 0.19 | 0.37 | 0.55 | 0.50 | -0.028716 |
| 0 | ... | ... | ... | ... | ... | 51250 | ... | ... | ... | ... | ... | 0 |
| -0.049233 | ... | ... | 2.49 | 0 | 2.49 | 51500 | 0.49 | 0 | 0.49 | ... | ... | -0.023644 |
| -0.049064 | ... | ... | 2.32 | 0 | 2.32 | 51750 | 0.56 | 0 | 0.56 | ... | ... | -0.024331 |
| -0.048777 | ... | ... | 2.15 | 0 | 2.15 | 52000 | 0.85 | 0.22 | 0.64 | 0.85 | 0.80 | -0.031203 |
| -0.048351 | ... | ... | 1.98 | 0 | 1.98 | 52250 | 0.73 | 0 | 0.73 | ... | ... | -0.025148 |
| -0.048047 | ... | ... | 1.83 | 0 | 1.83 | 52500 | 0.82 | 0 | 0.82 | ... | ... | -0.025031 |
| -0.04757 | ... | ... | 1.69 | 0 | 1.69 | 52750 | 0.93 | 0 | 0.93 | ... | ... | -0.024604 |
| -0.047048 | ... | ... | 1.55 | 0 | 1.55 | 53000 | 1.04 | 0 | 1.04 | ... | ... | -0.02383 |
| -0.046337 | ... | ... | 1.42 | 0 | 1.42 | 53250 | 1.16 | 0 | 1.16 | ... | ... | -0.022529 |
| -0.03381 | 0.90 | 0.90 | 1.30 | -0.41 | 0.90 | 53500 | 1.29 | 0 | 1.29 | ... | ... | -0.0208 |
| -0.044761 | ... | ... | 1.19 | 0 | 1.19 | 53750 | 1.43 | 0 | 1.43 | ... | ... | -0.018425 |
| -0.043765 | ... | ... | 1.09 | 0 | 1.09 | 54000 | 1.95 | 0.38 | 1.58 | 1.95 | 1.95 | -0.029347 |
| -0.042588 | ... | ... | 0.99 | 0 | 0.99 | 54250 | 1.73 | 0 | 1.73 | ... | ... | -0.011825 |
| -0.0414 | ... | ... | 0.90 | 0 | 0.90 | 54500 | 1.89 | 0 | 1.89 | ... | ... | -0.006806 |
| -0.040058 | ... | ... | 0.81 | 0 | 0.81 | 54750 | 2.05 | 0 | 2.05 | ... | ... | 0.000205 |
| -0.038756 | ... | ... | 0.74 | 0 | 0.74 | 55000 | 2.22 | 0 | 2.22 | ... | ... | 0.000229 |
| -0.037154 | ... | ... | 0.66 | 0 | 0.66 | 55250 | 2.40 | 0 | 2.40 | ... | ... | 0.000254 |
| -0.035646 | ... | ... | 0.60 | 0 | 0.60 | 55500 | 2.58 | 0 | 2.58 | ... | ... | 0.000279 |
| -0.034069 | ... | ... | 0.54 | 0 | 0.54 | 55750 | 2.77 | 0 | 2.77 | ... | ... | 0.000304 |
| -0.032219 | ... | ... | 0.48 | 0 | 0.48 | 56000 | 2.96 | 0 | 2.96 | ... | ... | 0.000328 |
| -0.030569 | ... | ... | 0.43 | 0 | 0.43 | 56250 | 3.16 | 0 | 3.16 | ... | ... | 0.000353 |
| -0.028672 | ... | ... | 0.38 | 0 | 0.38 | 56500 | 3.36 | 0 | 3.36 | ... | ... | 0.000378 |
| -0.027068 | ... | ... | 0.34 | 0 | 0.34 | 56750 | 3.57 | 0 | 3.57 | ... | ... | 0.000402 |
| -0.025253 | ... | ... | 0.30 | 0 | 0.30 | 57000 | 3.78 | 0 | 3.78 | ... | ... | 0.000427 |
| -0.021936 | ... | ... | 0.23 | 0 | 0.23 | 57500 | 4.22 | 0 | 4.22 | ... | ... | 0.000477 |
| -0.015002 | 0.13 | 0.13 | 0.19 | -0.06 | 0.13 | 58000 | 4.67 | 0 | 4.67 | ... | ... | 0.000526 |
| -0.016644 | ... | ... | 0.15 | 0 | 0.15 | 58500 | 5.13 | 0 | 5.13 | ... | ... | 0.000575 |
| -0.010962 | 0.08 | 0.08 | 0.12 | -0.04 | 0.08 | 59000 | 5.60 | 0 | 5.60 | ... | ... | 0.000625 |
| -0.012707 | ... | ... | 0.10 | 0 | 0.10 | 59500 | 6.08 | 0 | 6.08 | ... | ... | 0.000674 |
| -0.010824 | ... | ... | 0.08 | 0 | 0.08 | 60000 | 6.56 | 0 | 6.56 | ... | ... | 0.000724 |
| -0.009861 | ... | ... | 0.07 | 0 | 0.07 | 60500 | 7.05 | 0 | 7.05 | ... | ... | 0.000773 |
| -0.008172 | ... | ... | 0.05 | 0 | 0.05 | 61000 | 7.53 | 0 | 7.53 | ... | ... | 0.000823 |
| -0.006956 | ... | ... | 0.04 | 0 | 0.04 | 61500 | 8.02 | 0 | 8.02 | ... | ... | 0.000872 |
| -0.006336 | ... | ... | 0.04 | 0 | 0.04 | 62000 | 8.52 | 0 | 8.52 | ... | ... | 0.000921 |
| -0.005668 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 9.01 | 0 | 9.01 | ... | ... | 0.000971 |
| -0.004949 | ... | ... | 0.03 | 0 | 0.03 | 63000 | 9.51 | 0 | 9.51 | ... | ... | 0.00102 |
| -0.003303 | 0.02 | 0.02 | 0.03 | -0.01 | 0.02 | 63500 | 10.01 | 0 | 10.01 | ... | ... | 0.00107 |
| -0.004209 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 10.50 | 0 | 10.50 | ... | ... | 0.001119 |
| -0.004243 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 11 | 0 | 11 | ... | ... | 0.001169 |
| -0.003381 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 11.50 | 0 | 11.50 | ... | ... | 0.001218 |
| -0.003405 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 12 | 0 | 12 | ... | ... | 0.001267 |
| -0.003429 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 12.50 | 0 | 12.50 | ... | ... | 0.001317 |
| -0.002469 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 12.99 | 0 | 12.99 | ... | ... | 0.001366 |
| -0.002483 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 13.49 | 0 | 13.49 | ... | ... | 0.001416 |
| -0.002498 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 13.99 | 0 | 13.99 | ... | ... | 0.001465 |
| -0.002511 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 14.49 | 0 | 14.49 | ... | ... | 0.001515 |
| -0.002525 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 14.99 | 0 | 14.99 | ... | ... | 0.001564 |
| -0.002538 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 15.49 | 0 | 15.49 | ... | ... | 0.001613 |
| -0.001423 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 15.99 | 0 | 15.99 | ... | ... | 0.001663 |
| -0.001429 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 16.49 | 0 | 16.49 | ... | ... | 0.001712 |
| -0.001435 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.99 | 0 | 16.99 | ... | ... | 0.001762 |
| -0.001441 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 17.49 | 0 | 17.49 | ... | ... | 0.001811 |
| -0.001447 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.99 | 0 | 17.99 | ... | ... | 0.001861 |
| -0.001453 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 18.49 | 0 | 18.49 | ... | ... | 0.00191 |
| -0.001458 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.99 | 0 | 18.99 | ... | ... | 0.001959 |
| -0.001464 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 19.49 | 0 | 19.49 | ... | ... | 0.002009 |
| -0.001469 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.99 | 0 | 19.99 | ... | ... | 0.002058 |
| -0.001474 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 20.49 | 0 | 20.49 | ... | ... | 0.002108 |
| -0.001479 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.99 | 0 | 20.99 | ... | ... | 0.002157 |
| -0.001484 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 21.49 | 0 | 21.49 | ... | ... | 0.002207 |
| -0.001488 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.99 | 0 | 21.99 | ... | ... | 0.002256 |
| -0.001493 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 22.49 | 0 | 22.49 | ... | ... | 0.002306 |
| -0.001498 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.99 | 0 | 22.99 | ... | ... | 0.002355 |
| -0.001502 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 23.49 | 0 | 23.49 | ... | ... | 0.002404 |
| -0.001507 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.99 | 0 | 23.99 | ... | ... | 0.002454 |
| -0.001511 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.49 | 0 | 24.49 | ... | ... | 0.002503 |
| -0.001515 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.99 | 0 | 24.99 | ... | ... | 0.002553 |
| -0.001519 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 25.49 | 0 | 25.49 | ... | ... | 0.002602 |
| -0.001523 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 25.99 | 0 | 25.99 | ... | ... | 0.002652 |
| -0.001527 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 26.49 | 0 | 26.49 | ... | ... | 0.002701 |
| -0.001531 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 26.99 | 0 | 26.99 | ... | ... | 0.00275 |
| -0.001535 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 27.49 | 0 | 27.49 | ... | ... | 0.0028 |
| -0.001539 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 27.99 | 0 | 27.99 | ... | ... | 0.002849 |
| -0.001594 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 36.49 | 0 | 36.49 | ... | ... | 0.00369 |
| -0.001645 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 46.49 | 0 | 46.49 | ... | ... | 0.004678 |
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.