Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.064578 | ... | ... | 27.86 | 0 | 27.86 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.003044 |
| -0.064304 | ... | ... | 27.36 | 0 | 27.36 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.003037 |
| -0.064021 | ... | ... | 26.86 | 0 | 26.86 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.00303 |
| -0.063731 | ... | ... | 26.36 | 0 | 26.36 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.003023 |
| -0.063433 | ... | ... | 25.86 | 0 | 25.86 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.003015 |
| -0.063128 | ... | ... | 25.36 | 0 | 25.36 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.003008 |
| -0.062815 | ... | ... | 24.86 | 0 | 24.86 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.003 |
| -0.062495 | ... | ... | 24.36 | 0 | 24.36 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.002992 |
| -0.062167 | ... | ... | 23.86 | 0 | 23.86 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.002984 |
| -0.061831 | ... | ... | 23.36 | 0 | 23.36 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.002975 |
| -0.061488 | ... | ... | 22.86 | 0 | 22.86 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.002966 |
| -0.061137 | ... | ... | 22.36 | 0 | 22.36 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.002958 |
| -0.060777 | ... | ... | 21.86 | 0 | 21.86 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002948 |
| -0.06041 | ... | ... | 21.36 | 0 | 21.36 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002939 |
| -0.060034 | ... | ... | 20.86 | 0 | 20.86 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002929 |
| -0.05965 | ... | ... | 20.36 | 0 | 20.36 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002919 |
| -0.059256 | ... | ... | 19.86 | 0 | 19.86 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002909 |
| -0.058854 | ... | ... | 19.36 | 0 | 19.36 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002898 |
| -0.058442 | ... | ... | 18.86 | 0 | 18.86 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002887 |
| -0.058021 | ... | ... | 18.36 | 0 | 18.36 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002875 |
| -0.05759 | ... | ... | 17.86 | 0 | 17.86 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002864 |
| -0.057148 | ... | ... | 17.36 | 0 | 17.36 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002852 |
| -0.056695 | ... | ... | 16.86 | 0 | 16.86 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.00284 |
| -0.056231 | ... | ... | 16.36 | 0 | 16.36 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002827 |
| -0.055754 | ... | ... | 15.86 | 0 | 15.86 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002814 |
| -0.055265 | ... | ... | 15.36 | 0 | 15.36 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.0028 |
| -0.054763 | ... | ... | 14.86 | 0 | 14.86 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002786 |
| -0.054247 | ... | ... | 14.36 | 0 | 14.36 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002771 |
| -0.053716 | ... | ... | 13.86 | 0 | 13.86 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002756 |
| -0.053168 | ... | ... | 13.36 | 0 | 13.36 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.00274 |
| -0.052604 | ... | ... | 12.86 | 0 | 12.86 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002724 |
| -0.052022 | ... | ... | 12.36 | 0 | 12.36 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002707 |
| -0.051421 | ... | ... | 11.86 | 0 | 11.86 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.00269 |
| -0.050798 | ... | ... | 11.36 | 0 | 11.36 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002671 |
| -0.050153 | ... | ... | 10.86 | 0 | 10.86 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002652 |
| -0.049484 | ... | ... | 10.36 | 0 | 10.36 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002632 |
| -0.048788 | ... | ... | 9.86 | 0 | 9.86 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002611 |
| -0.048062 | ... | ... | 9.36 | 0 | 9.36 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002588 |
| -0.047304 | ... | ... | 8.86 | 0 | 8.86 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.002564 |
| -0.046511 | ... | ... | 8.36 | 0 | 8.36 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.00254 |
| -0.045678 | ... | ... | 7.86 | 0 | 7.86 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002514 |
| -0.044802 | ... | ... | 7.36 | 0 | 7.36 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002485 |
| -0.043874 | ... | ... | 6.86 | 0 | 6.86 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002455 |
| -0.04289 | ... | ... | 6.36 | 0 | 6.36 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.002423 |
| -0.041841 | ... | ... | 5.86 | 0 | 5.86 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.002388 |
| -0.040715 | ... | ... | 5.36 | 0 | 5.36 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.00235 |
| -0.040189 | ... | ... | 4.87 | 0 | 4.87 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.004058 |
| -0.039498 | ... | ... | 4.37 | 0 | 4.37 | 44000 | 0.02 | 0 | 0.02 | ... | ... | -0.005482 |
| -0.038615 | ... | ... | 3.88 | 0 | 3.88 | 44500 | 0.02 | -0.01 | 0.02 | 0.02 | 0.02 | -0.005336 |
| -0.038082 | ... | ... | 3.39 | 0 | 3.39 | 45000 | 0.02 | -0.01 | 0.03 | 0.02 | 0.02 | -0.006468 |
| -0.037719 | ... | ... | 2.90 | 0 | 2.90 | 45500 | 0.04 | 0 | 0.04 | ... | ... | -0.010505 |
| -0.037776 | ... | ... | 2.43 | 0 | 2.43 | 46000 | 0.07 | 0 | 0.07 | ... | ... | -0.014952 |
| 0 | ... | ... | ... | ... | ... | 46250 | ... | ... | ... | ... | ... | 0 |
| -0.039054 | ... | ... | 1.98 | 0 | 1.98 | 46500 | 0.14 | 0.03 | 0.12 | 0.18 | 0.14 | -0.02248 |
| 0 | ... | ... | ... | ... | ... | 46750 | ... | ... | ... | ... | ... | 0 |
| -0.040766 | ... | ... | 1.56 | 0 | 1.56 | 47000 | 0.30 | 0.11 | 0.20 | 0.30 | 0.30 | -0.033753 |
| -0.041927 | ... | ... | 1.37 | 0 | 1.37 | 47250 | 0.26 | 0 | 0.26 | ... | ... | -0.02798 |
| -0.042745 | ... | ... | 1.19 | 0 | 1.19 | 47500 | 0.37 | 0.05 | 0.33 | 0.48 | 0.34 | -0.033049 |
| -0.043335 | ... | ... | 1.02 | 0 | 1.02 | 47750 | 0.41 | 0 | 0.41 | ... | ... | -0.03164 |
| -0.03513 | 0.80 | 0.63 | 0.87 | -0.15 | 0.72 | 48000 | 0.48 | -0.04 | 0.51 | 0.70 | 0.48 | -0.030371 |
| -0.042882 | ... | ... | 0.73 | 0 | 0.73 | 48250 | 0.62 | 0 | 0.62 | ... | ... | -0.031758 |
| -0.033006 | 0.49 | 0.32 | 0.61 | -0.16 | 0.46 | 48500 | 0.94 | 0.19 | 0.75 | 0.94 | 0.94 | -0.041062 |
| -0.032373 | 0.39 | 0.38 | 0.50 | -0.13 | 0.38 | 48750 | 0.89 | 0 | 0.89 | ... | ... | -0.027515 |
| -0.029837 | 0.35 | 0.23 | 0.41 | -0.12 | 0.29 | 49000 | 1.02 | -0.03 | 1.05 | 1.35 | 1.02 | -0.021471 |
| -0.027598 | 0.23 | 0.23 | 0.34 | -0.11 | 0.23 | 49250 | 1.23 | 0 | 1.23 | ... | ... | -0.01919 |
| -0.026804 | 0.30 | 0.14 | 0.27 | -0.07 | 0.20 | 49500 | 1.41 | 0 | 1.41 | ... | ... | -0.013036 |
| -0.023256 | 0.15 | 0.15 | 0.23 | -0.08 | 0.15 | 49750 | 1.62 | 0 | 1.62 | ... | ... | -0.006606 |
| -0.022052 | 0.20 | 0.10 | 0.19 | -0.06 | 0.13 | 50000 | 1.84 | 0.01 | 1.83 | 2.09 | 1.84 | 0.000183 |
| -0.015562 | 0.08 | 0.08 | 0.16 | -0.08 | 0.08 | 50250 | 2.05 | 0 | 2.05 | ... | ... | 0.000208 |
| -0.023723 | ... | ... | 0.13 | 0 | 0.13 | 50500 | 2.27 | 0 | 2.27 | ... | ... | 0.000233 |
| -0.021737 | ... | ... | 0.11 | 0 | 0.11 | 50750 | 2.50 | 0 | 2.50 | ... | ... | 0.000258 |
| -0.020109 | ... | ... | 0.10 | 0 | 0.10 | 51000 | 2.73 | 0 | 2.73 | ... | ... | 0.000283 |
| -0.01819 | ... | ... | 0.08 | 0 | 0.08 | 51250 | 2.97 | 0 | 2.97 | ... | ... | 0.000308 |
| -0.016855 | ... | ... | 0.07 | 0 | 0.07 | 51500 | 3.21 | 0 | 3.21 | ... | ... | 0.000333 |
| -0.016269 | ... | ... | 0.07 | 0 | 0.07 | 51750 | 3.45 | 0 | 3.45 | ... | ... | 0.000358 |
| -0.015602 | ... | ... | 0.06 | 0 | 0.06 | 52000 | 3.70 | 0 | 3.70 | ... | ... | 0.000383 |
| -0.014858 | ... | ... | 0.06 | 0 | 0.06 | 52250 | 3.94 | 0 | 3.94 | ... | ... | 0.000408 |
| -0.014036 | ... | ... | 0.05 | 0 | 0.05 | 52500 | 4.19 | 0 | 4.19 | ... | ... | 0.000432 |
| -0.013139 | ... | ... | 0.05 | 0 | 0.05 | 52750 | 4.43 | 0 | 4.43 | ... | ... | 0.000457 |
| -0.012162 | ... | ... | 0.04 | 0 | 0.04 | 53000 | 4.68 | 0 | 4.68 | ... | ... | 0.000482 |
| -0.012306 | ... | ... | 0.04 | 0 | 0.04 | 53250 | 4.93 | 0 | 4.93 | ... | ... | 0.000507 |
| -0.011227 | ... | ... | 0.04 | 0 | 0.04 | 53500 | 5.17 | 0 | 5.17 | ... | ... | 0.000532 |
| -0.010064 | ... | ... | 0.03 | 0 | 0.03 | 53750 | 5.42 | 0 | 5.42 | ... | ... | 0.000557 |
| -0.010161 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 5.67 | 0 | 5.67 | ... | ... | 0.000582 |
| -0.008888 | ... | ... | 0.03 | 0 | 0.03 | 54250 | 5.91 | 0 | 5.91 | ... | ... | 0.000607 |
| -0.007513 | ... | ... | 0.02 | 0 | 0.02 | 54500 | 6.16 | 0 | 6.16 | ... | ... | 0.000632 |
| -0.007573 | ... | ... | 0.02 | 0 | 0.02 | 54750 | 6.41 | 0 | 6.41 | ... | ... | 0.000657 |
| -0.00606 | 0.02 | 0.02 | 0.02 | 0 | 0.02 | 55000 | 6.66 | 0 | 6.66 | ... | ... | 0.000682 |
| -0.006103 | ... | ... | 0.02 | 0 | 0.02 | 55250 | 6.90 | 0 | 6.90 | ... | ... | 0.000706 |
| -0.006143 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 7.15 | 0 | 7.15 | ... | ... | 0.000731 |
| -0.004474 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 7.65 | 0 | 7.65 | ... | ... | 0.000781 |
| -0.002549 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 8.15 | 0 | 8.15 | ... | ... | 0.000831 |
| -0.002574 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 8.64 | 0 | 8.64 | ... | ... | 0.000881 |
| -0.002597 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 9.14 | 0 | 9.14 | ... | ... | 0.000931 |
| -0.002619 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 9.64 | 0 | 9.64 | ... | ... | 0.00098 |
| -0.002639 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 10.14 | 0 | 10.14 | ... | ... | 0.00103 |
| -0.00266 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 10.64 | 0 | 10.64 | ... | ... | 0.00108 |
| -0.002679 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 11.14 | 0 | 11.14 | ... | ... | 0.00113 |
| -0.002697 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 11.64 | 0 | 11.64 | ... | ... | 0.00118 |
| -0.002714 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 12.14 | 0 | 12.14 | ... | ... | 0.00123 |
| -0.002732 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 12.64 | 0 | 12.64 | ... | ... | 0.001279 |
| -0.002748 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 13.14 | 0 | 13.14 | ... | ... | 0.001329 |
| -0.002763 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 13.64 | 0 | 13.64 | ... | ... | 0.001379 |
| -0.002778 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 14.14 | 0 | 14.14 | ... | ... | 0.001429 |
| -0.002793 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 14.64 | 0 | 14.64 | ... | ... | 0.001479 |
| -0.002807 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 15.14 | 0 | 15.14 | ... | ... | 0.001528 |
| -0.002821 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 15.64 | 0 | 15.64 | ... | ... | 0.001578 |
| -0.002834 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 16.14 | 0 | 16.14 | ... | ... | 0.001628 |
| -0.002847 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 16.64 | 0 | 16.64 | ... | ... | 0.001678 |
| -0.00286 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 17.14 | 0 | 17.14 | ... | ... | 0.001728 |
| -0.002872 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 17.64 | 0 | 17.64 | ... | ... | 0.001778 |
| -0.002884 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 18.14 | 0 | 18.14 | ... | ... | 0.001827 |
| -0.002895 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 18.64 | 0 | 18.64 | ... | ... | 0.001877 |
| -0.002906 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 19.14 | 0 | 19.14 | ... | ... | 0.001927 |
| -0.002917 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 19.64 | 0 | 19.64 | ... | ... | 0.001977 |
| -0.002928 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 20.14 | 0 | 20.14 | ... | ... | 0.002027 |
| -0.002938 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 20.64 | 0 | 20.64 | ... | ... | 0.002076 |
| -0.002949 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.14 | 0 | 21.14 | ... | ... | 0.002126 |
| -0.002959 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 21.64 | 0 | 21.64 | ... | ... | 0.002176 |
| -0.002968 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.14 | 0 | 22.14 | ... | ... | 0.002226 |
| -0.002977 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 22.64 | 0 | 22.64 | ... | ... | 0.002276 |
| -0.002987 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.14 | 0 | 23.14 | ... | ... | 0.002326 |
| -0.002996 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 23.64 | 0 | 23.64 | ... | ... | 0.002375 |
| -0.003005 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.14 | 0 | 24.14 | ... | ... | 0.002425 |
| -0.003014 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 24.64 | 0 | 24.64 | ... | ... | 0.002475 |
| -0.003022 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.14 | 0 | 25.14 | ... | ... | 0.002525 |
| -0.003031 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 25.64 | 0 | 25.64 | ... | ... | 0.002575 |
| -0.003039 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.14 | 0 | 26.14 | ... | ... | 0.002624 |
| -0.003047 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 26.64 | 0 | 26.64 | ... | ... | 0.002674 |
| -0.003055 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.14 | 0 | 27.14 | ... | ... | 0.002724 |
| -0.003063 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 27.64 | 0 | 27.64 | ... | ... | 0.002774 |
| -0.00307 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 28.14 | 0 | 28.14 | ... | ... | 0.002824 |
| -0.003078 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 28.64 | 0 | 28.64 | ... | ... | 0.002874 |
| -0.003085 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 29.14 | 0 | 29.14 | ... | ... | 0.002923 |
| -0.003092 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 29.64 | 0 | 29.64 | ... | ... | 0.002973 |
| -0.003099 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 30.14 | 0 | 30.14 | ... | ... | 0.003023 |
| -0.003237 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 41.64 | 0 | 41.64 | ... | ... | 0.004169 |
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.