Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01848 | ... | ... | 35.15 | 0 | 35.15 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.002019 |
| -0.018348 | ... | ... | 34.65 | 0 | 34.65 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.002016 |
| -0.018215 | ... | ... | 34.15 | 0 | 34.15 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.002013 |
| -0.01808 | ... | ... | 33.65 | 0 | 33.65 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.002009 |
| -0.017945 | ... | ... | 33.15 | 0 | 33.15 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.002006 |
| -0.017808 | ... | ... | 32.65 | 0 | 32.65 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.002002 |
| -0.01767 | ... | ... | 32.15 | 0 | 32.15 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001999 |
| -0.017531 | ... | ... | 31.65 | 0 | 31.65 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001995 |
| -0.017391 | ... | ... | 31.15 | 0 | 31.15 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001991 |
| -0.01725 | ... | ... | 30.65 | 0 | 30.65 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001987 |
| -0.017108 | ... | ... | 30.15 | 0 | 30.15 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001983 |
| -0.016965 | ... | ... | 29.65 | 0 | 29.65 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001979 |
| -0.016821 | ... | ... | 29.15 | 0 | 29.15 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001974 |
| -0.016676 | ... | ... | 28.65 | 0 | 28.65 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00197 |
| -0.016531 | ... | ... | 28.15 | 0 | 28.15 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001966 |
| -0.016384 | ... | ... | 27.65 | 0 | 27.65 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001961 |
| -0.016237 | ... | ... | 27.15 | 0 | 27.15 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001956 |
| -0.016089 | ... | ... | 26.65 | 0 | 26.65 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001952 |
| -0.01594 | ... | ... | 26.15 | 0 | 26.15 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001947 |
| -0.01579 | ... | ... | 25.65 | 0 | 25.65 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001942 |
| -0.015639 | ... | ... | 25.15 | 0 | 25.15 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001936 |
| -0.015488 | ... | ... | 24.65 | 0 | 24.65 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001931 |
| -0.015336 | ... | ... | 24.15 | 0 | 24.15 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001926 |
| -0.015183 | ... | ... | 23.65 | 0 | 23.65 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.00192 |
| -0.015029 | ... | ... | 23.15 | 0 | 23.15 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001915 |
| -0.014874 | ... | ... | 22.65 | 0 | 22.65 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001909 |
| -0.014719 | ... | ... | 22.15 | 0 | 22.15 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001903 |
| -0.014563 | ... | ... | 21.65 | 0 | 21.65 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001896 |
| -0.014405 | ... | ... | 21.15 | 0 | 21.15 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.00189 |
| -0.014247 | ... | ... | 20.65 | 0 | 20.65 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001884 |
| -0.014088 | ... | ... | 20.15 | 0 | 20.15 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001877 |
| -0.013928 | ... | ... | 19.65 | 0 | 19.65 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.00187 |
| -0.013768 | ... | ... | 19.15 | 0 | 19.15 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001863 |
| -0.013606 | ... | ... | 18.65 | 0 | 18.65 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001856 |
| -0.013443 | ... | ... | 18.15 | 0 | 18.15 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001849 |
| -0.013279 | ... | ... | 17.65 | 0 | 17.65 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001841 |
| -0.013114 | ... | ... | 17.15 | 0 | 17.15 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001834 |
| -0.012948 | ... | ... | 16.65 | 0 | 16.65 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001825 |
| -0.01278 | ... | ... | 16.15 | 0 | 16.15 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001817 |
| -0.012612 | ... | ... | 15.65 | 0 | 15.65 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001808 |
| -0.012442 | ... | ... | 15.15 | 0 | 15.15 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.0018 |
| -0.01227 | ... | ... | 14.65 | 0 | 14.65 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001791 |
| -0.012097 | ... | ... | 14.15 | 0 | 14.15 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001781 |
| -0.011922 | ... | ... | 13.65 | 0 | 13.65 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001771 |
| -0.011746 | ... | ... | 13.15 | 0 | 13.15 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001761 |
| -0.011567 | ... | ... | 12.65 | 0 | 12.65 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.00175 |
| -0.012246 | ... | ... | 12.16 | 0 | 12.16 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.003103 |
| -0.012057 | ... | ... | 11.66 | 0 | 11.66 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.003081 |
| -0.011864 | ... | ... | 11.16 | 0 | 11.16 | 44500 | 0.02 | 0 | 0.02 | ... | ... | -0.004267 |
| -0.012489 | ... | ... | 10.66 | 0 | 10.66 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.005345 |
| -0.013077 | ... | ... | 10.17 | 0 | 10.17 | 45500 | 0.03 | 0 | 0.03 | ... | ... | -0.006337 |
| -0.013629 | ... | ... | 9.67 | 0 | 9.67 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.007256 |
| -0.014143 | ... | ... | 9.18 | 0 | 9.18 | 46500 | 0.04 | 0 | 0.04 | ... | ... | -0.008108 |
| -0.014618 | ... | ... | 8.68 | 0 | 8.68 | 47000 | 0.04 | 0 | 0.04 | ... | ... | -0.008898 |
| -0.015741 | ... | ... | 8.19 | 0 | 8.19 | 47500 | 0.05 | 0 | 0.05 | ... | ... | -0.009628 |
| -0.01611 | ... | ... | 7.70 | 0 | 7.70 | 48000 | 0.06 | 0 | 0.06 | ... | ... | -0.011085 |
| -0.017069 | ... | ... | 7.21 | 0 | 7.21 | 48500 | 0.07 | 0 | 0.07 | ... | ... | -0.012399 |
| -0.017926 | ... | ... | 6.72 | 0 | 6.72 | 49000 | 0.08 | 0 | 0.08 | ... | ... | -0.013578 |
| -0.019248 | ... | ... | 6.23 | 0 | 6.23 | 49500 | 0.09 | 0 | 0.09 | ... | ... | -0.014627 |
| -0.020397 | ... | ... | 5.75 | 0 | 5.75 | 50000 | 0.10 | 0 | 0.10 | ... | ... | -0.016147 |
| -0.021868 | ... | ... | 5.27 | 0 | 5.27 | 50500 | 0.12 | 0 | 0.12 | ... | ... | -0.018004 |
| -0.02251 | ... | ... | 5.03 | 0 | 5.03 | 50750 | 0.14 | 0 | 0.14 | ... | ... | -0.019343 |
| -0.023547 | ... | ... | 4.79 | 0 | 4.79 | 51000 | 0.15 | 0 | 0.15 | ... | ... | -0.020066 |
| -0.024482 | ... | ... | 4.56 | 0 | 4.56 | 51250 | 0.16 | 0 | 0.16 | ... | ... | -0.021192 |
| -0.025732 | ... | ... | 4.33 | 0 | 4.33 | 51500 | 0.18 | 0 | 0.18 | ... | ... | -0.022648 |
| -0.02684 | ... | ... | 4.10 | 0 | 4.10 | 51750 | 0.20 | 0 | 0.20 | ... | ... | -0.023943 |
| -0.027808 | ... | ... | 3.87 | 0 | 3.87 | 52000 | 0.22 | 0 | 0.22 | ... | ... | -0.025082 |
| -0.029343 | ... | ... | 3.65 | 0 | 3.65 | 52250 | 0.25 | 0 | 0.25 | ... | ... | -0.026441 |
| -0.030658 | ... | ... | 3.43 | 0 | 3.43 | 52500 | 0.28 | 0 | 0.28 | ... | ... | -0.0283 |
| -0.032068 | ... | ... | 3.21 | 0 | 3.21 | 52750 | 0.32 | 0 | 0.32 | ... | ... | -0.029877 |
| -0.033517 | ... | ... | 3 | 0 | 3 | 53000 | 0.36 | 0 | 0.36 | ... | ... | -0.031484 |
| -0.034952 | ... | ... | 2.80 | 0 | 2.80 | 53250 | 0.40 | 0 | 0.40 | ... | ... | -0.033065 |
| -0.036577 | ... | ... | 2.60 | 0 | 2.60 | 53500 | 0.46 | 0 | 0.46 | ... | ... | -0.034829 |
| -0.038059 | ... | ... | 2.41 | 0 | 2.41 | 53750 | 0.52 | 0 | 0.52 | ... | ... | -0.036433 |
| -0.039583 | ... | ... | 2.23 | 0 | 2.23 | 54000 | 0.58 | 0 | 0.58 | ... | ... | -0.037838 |
| -0.040864 | ... | ... | 2.06 | 0 | 2.06 | 54250 | 0.66 | 0 | 0.66 | ... | ... | -0.039434 |
| -0.042272 | ... | ... | 1.90 | 0 | 1.90 | 54500 | 0.75 | 0 | 0.75 | ... | ... | -0.040716 |
| -0.043348 | ... | ... | 1.74 | 0 | 1.74 | 54750 | 0.84 | 0 | 0.84 | ... | ... | -0.041855 |
| -0.035518 | 1.36 | 1.36 | 1.59 | -0.23 | 1.36 | 55000 | 0.95 | 0 | 0.95 | ... | ... | -0.042814 |
| -0.044811 | ... | ... | 1.46 | 0 | 1.46 | 55250 | 1.06 | 0 | 1.06 | ... | ... | -0.043386 |
| -0.045163 | ... | ... | 1.33 | 0 | 1.33 | 55500 | 1.18 | 0 | 1.18 | ... | ... | -0.043743 |
| -0.045314 | ... | ... | 1.21 | 0 | 1.21 | 55750 | 1.31 | 0 | 1.31 | ... | ... | -0.043881 |
| -0.039116 | 0.93 | 0.93 | 1.10 | -0.17 | 0.93 | 56000 | 1.45 | 0 | 1.45 | ... | ... | -0.043806 |
| -0.045049 | ... | ... | 1 | 0 | 1 | 56250 | 1.60 | 0 | 1.60 | ... | ... | -0.043538 |
| -0.044492 | ... | ... | 0.90 | 0 | 0.90 | 56500 | 1.75 | 0 | 1.75 | ... | ... | -0.042917 |
| -0.043815 | ... | ... | 0.82 | 0 | 0.82 | 56750 | 1.91 | 0 | 1.91 | ... | ... | -0.041963 |
| -0.038392 | 0.63 | 0.56 | 0.74 | -0.11 | 0.63 | 57000 | 2.08 | 0 | 2.08 | ... | ... | -0.040905 |
| -0.041648 | ... | ... | 0.66 | 0 | 0.66 | 57250 | 2.26 | 0 | 2.26 | ... | ... | -0.039803 |
| -0.040447 | ... | ... | 0.60 | 0 | 0.60 | 57500 | 2.45 | 0 | 2.45 | ... | ... | -0.038489 |
| -0.039079 | ... | ... | 0.54 | 0 | 0.54 | 57750 | 2.64 | 0 | 2.64 | ... | ... | -0.036997 |
| -0.037583 | ... | ... | 0.48 | 0 | 0.48 | 58000 | 2.83 | 0 | 2.83 | ... | ... | -0.035368 |
| -0.035999 | ... | ... | 0.43 | 0 | 0.43 | 58250 | 3.03 | 0 | 3.03 | ... | ... | -0.033641 |
| -0.034674 | ... | ... | 0.39 | 0 | 0.39 | 58500 | 3.24 | 0 | 3.24 | ... | ... | -0.031863 |
| -0.031179 | ... | ... | 0.31 | 0 | 0.31 | 59000 | 3.66 | 0 | 3.66 | ... | ... | -0.028357 |
| -0.028045 | ... | ... | 0.25 | 0 | 0.25 | 59500 | 4.10 | 0 | 4.10 | ... | ... | -0.024482 |
| -0.023541 | 0.19 | 0.17 | 0.21 | -0.02 | 0.19 | 60000 | 4.55 | 0 | 4.55 | ... | ... | -0.021371 |
| -0.022384 | ... | ... | 0.17 | 0 | 0.17 | 60500 | 5.01 | 0 | 5.01 | ... | ... | -0.01803 |
| -0.019902 | ... | ... | 0.14 | 0 | 0.14 | 61000 | 5.48 | 0 | 5.48 | ... | ... | -0.015145 |
| -0.017546 | ... | ... | 0.11 | 0 | 0.11 | 61500 | 5.96 | 0 | 5.96 | ... | ... | -0.012369 |
| -0.01544 | ... | ... | 0.09 | 0 | 0.09 | 62000 | 6.44 | 0 | 6.44 | ... | ... | -0.009838 |
| -0.013718 | ... | ... | 0.08 | 0 | 0.08 | 62500 | 6.92 | 0 | 6.92 | ... | ... | -0.007712 |
| -0.012514 | ... | ... | 0.07 | 0 | 0.07 | 63000 | 7.41 | 0 | 7.41 | ... | ... | -0.005255 |
| -0.011178 | ... | ... | 0.06 | 0 | 0.06 | 63500 | 7.90 | 0 | 7.90 | ... | ... | -0.003413 |
| -0.009702 | ... | ... | 0.05 | 0 | 0.05 | 64000 | 8.39 | 0 | 8.39 | ... | ... | -0.00245 |
| -0.008961 | ... | ... | 0.04 | 0 | 0.04 | 64500 | 8.88 | 0 | 8.88 | ... | ... | 0.000034 |
| -0.008161 | ... | ... | 0.04 | 0 | 0.04 | 65000 | 9.38 | 0 | 9.38 | ... | ... | 0.000922 |
| -0.0073 | ... | ... | 0.03 | 0 | 0.03 | 65500 | 9.88 | 0 | 9.88 | ... | ... | 0.000971 |
| -0.007373 | ... | ... | 0.03 | 0 | 0.03 | 66000 | 10.37 | 0 | 10.37 | ... | ... | 0.001021 |
| -0.006432 | ... | ... | 0.03 | 0 | 0.03 | 66500 | 10.87 | 0 | 10.87 | ... | ... | 0.00107 |
| -0.006488 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 11.37 | 0 | 11.37 | ... | ... | 0.001119 |
| -0.005462 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 11.86 | 0 | 11.86 | ... | ... | 0.001168 |
| -0.005504 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 12.36 | 0 | 12.36 | ... | ... | 0.001217 |
| -0.004384 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 12.86 | 0 | 12.86 | ... | ... | 0.001266 |
| -0.004414 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 13.36 | 0 | 13.36 | ... | ... | 0.001315 |
| -0.004443 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 13.86 | 0 | 13.86 | ... | ... | 0.001364 |
| -0.00447 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 14.36 | 0 | 14.36 | ... | ... | 0.001413 |
| -0.003214 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 14.85 | 0 | 14.85 | ... | ... | 0.001463 |
| -0.003232 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 15.35 | 0 | 15.35 | ... | ... | 0.001512 |
| -0.001814 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 15.85 | 0 | 15.85 | ... | ... | 0.001561 |
| -0.001823 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 16.35 | 0 | 16.35 | ... | ... | 0.00161 |
| -0.001831 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 16.85 | 0 | 16.85 | ... | ... | 0.001659 |
| -0.001839 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 17.35 | 0 | 17.35 | ... | ... | 0.001708 |
| -0.001847 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 17.85 | 0 | 17.85 | ... | ... | 0.001757 |
| -0.001855 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 18.35 | 0 | 18.35 | ... | ... | 0.001806 |
| -0.001862 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 18.85 | 0 | 18.85 | ... | ... | 0.001855 |
| -0.001869 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 19.35 | 0 | 19.35 | ... | ... | 0.001905 |
| -0.001876 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 19.85 | 0 | 19.85 | ... | ... | 0.001954 |
| -0.001883 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 20.35 | 0 | 20.35 | ... | ... | 0.002003 |
| -0.00189 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 20.85 | 0 | 20.85 | ... | ... | 0.002052 |
| -0.001897 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 21.35 | 0 | 21.35 | ... | ... | 0.002101 |
| -0.001903 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 21.85 | 0 | 21.85 | ... | ... | 0.00215 |
| -0.001909 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 22.35 | 0 | 22.35 | ... | ... | 0.002199 |
| -0.001915 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 22.85 | 0 | 22.85 | ... | ... | 0.002248 |
| -0.001921 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 23.35 | 0 | 23.35 | ... | ... | 0.002297 |
| -0.001927 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 23.85 | 0 | 23.85 | ... | ... | 0.002346 |
| -0.001933 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 24.35 | 0 | 24.35 | ... | ... | 0.002396 |
| -0.001938 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 24.85 | 0 | 24.85 | ... | ... | 0.002445 |
| -0.001944 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 25.35 | 0 | 25.35 | ... | ... | 0.002494 |
| -0.001949 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 25.85 | 0 | 25.85 | ... | ... | 0.002543 |
| -0.001955 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 26.35 | 0 | 26.35 | ... | ... | 0.002592 |
| -0.00196 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 26.85 | 0 | 26.85 | ... | ... | 0.002641 |
| -0.001965 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 27.35 | 0 | 27.35 | ... | ... | 0.00269 |
| -0.002028 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 34.35 | 0 | 34.35 | ... | ... | 0.000566 |
| -0.002099 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 44.35 | 0 | 44.35 | ... | ... | -0.002789 |
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.