Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.052854 | ... | ... | 35.15 | 0 | 35.15 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.002017 |
| -0.052679 | ... | ... | 34.65 | 0 | 34.65 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.002014 |
| -0.052499 | ... | ... | 34.15 | 0 | 34.15 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.002011 |
| -0.052313 | ... | ... | 33.65 | 0 | 33.65 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.002008 |
| -0.052122 | ... | ... | 33.15 | 0 | 33.15 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.002004 |
| -0.051926 | ... | ... | 32.65 | 0 | 32.65 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.002001 |
| -0.051726 | ... | ... | 32.15 | 0 | 32.15 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001997 |
| -0.05152 | ... | ... | 31.65 | 0 | 31.65 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001993 |
| -0.05131 | ... | ... | 31.15 | 0 | 31.15 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001989 |
| -0.051095 | ... | ... | 30.65 | 0 | 30.65 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001985 |
| -0.050875 | ... | ... | 30.15 | 0 | 30.15 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001981 |
| -0.05065 | ... | ... | 29.65 | 0 | 29.65 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001977 |
| -0.050421 | ... | ... | 29.15 | 0 | 29.15 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001973 |
| -0.050188 | ... | ... | 28.65 | 0 | 28.65 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001968 |
| -0.04995 | ... | ... | 28.15 | 0 | 28.15 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001964 |
| -0.049707 | ... | ... | 27.65 | 0 | 27.65 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001959 |
| -0.049459 | ... | ... | 27.15 | 0 | 27.15 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001954 |
| -0.049207 | ... | ... | 26.65 | 0 | 26.65 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00195 |
| -0.04895 | ... | ... | 26.15 | 0 | 26.15 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001945 |
| -0.048689 | ... | ... | 25.65 | 0 | 25.65 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001939 |
| -0.048423 | ... | ... | 25.15 | 0 | 25.15 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001934 |
| -0.048152 | ... | ... | 24.65 | 0 | 24.65 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001929 |
| -0.047875 | ... | ... | 24.15 | 0 | 24.15 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001923 |
| -0.047594 | ... | ... | 23.65 | 0 | 23.65 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001918 |
| -0.047308 | ... | ... | 23.15 | 0 | 23.15 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001912 |
| -0.047016 | ... | ... | 22.65 | 0 | 22.65 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001906 |
| -0.046719 | ... | ... | 22.15 | 0 | 22.15 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.0019 |
| -0.046416 | ... | ... | 21.65 | 0 | 21.65 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001894 |
| -0.046108 | ... | ... | 21.15 | 0 | 21.15 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001887 |
| -0.045794 | ... | ... | 20.65 | 0 | 20.65 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001881 |
| -0.045473 | ... | ... | 20.15 | 0 | 20.15 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001874 |
| -0.045146 | ... | ... | 19.65 | 0 | 19.65 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001867 |
| -0.044813 | ... | ... | 19.15 | 0 | 19.15 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.00186 |
| -0.044473 | ... | ... | 18.65 | 0 | 18.65 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001853 |
| -0.044125 | ... | ... | 18.15 | 0 | 18.15 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001846 |
| -0.04377 | ... | ... | 17.65 | 0 | 17.65 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001838 |
| -0.043407 | ... | ... | 17.15 | 0 | 17.15 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.00183 |
| -0.043036 | ... | ... | 16.65 | 0 | 16.65 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001822 |
| -0.042656 | ... | ... | 16.15 | 0 | 16.15 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001813 |
| -0.042267 | ... | ... | 15.65 | 0 | 15.65 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001805 |
| -0.041869 | ... | ... | 15.15 | 0 | 15.15 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001796 |
| -0.04146 | ... | ... | 14.65 | 0 | 14.65 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001787 |
| -0.041041 | ... | ... | 14.15 | 0 | 14.15 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001777 |
| -0.04061 | ... | ... | 13.65 | 0 | 13.65 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001767 |
| -0.040167 | ... | ... | 13.15 | 0 | 13.15 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001757 |
| -0.03971 | ... | ... | 12.65 | 0 | 12.65 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001746 |
| -0.039791 | ... | ... | 12.16 | 0 | 12.16 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.003094 |
| -0.039299 | ... | ... | 11.66 | 0 | 11.66 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.003072 |
| -0.03879 | ... | ... | 11.16 | 0 | 11.16 | 44500 | 0.02 | 0 | 0.02 | ... | ... | -0.004252 |
| -0.038789 | ... | ... | 10.66 | 0 | 10.66 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.005324 |
| -0.03875 | ... | ... | 10.17 | 0 | 10.17 | 45500 | 0.03 | 0 | 0.03 | 0.03 | 0.03 | -0.006311 |
| -0.03867 | ... | ... | 9.67 | 0 | 9.67 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.007223 |
| -0.038545 | ... | ... | 9.18 | 0 | 9.18 | 46500 | 0.04 | 0 | 0.04 | ... | ... | -0.008068 |
| -0.038373 | ... | ... | 8.68 | 0 | 8.68 | 47000 | 0.04 | 0 | 0.04 | ... | ... | -0.00885 |
| -0.038615 | ... | ... | 8.19 | 0 | 8.19 | 47500 | 0.05 | 0 | 0.05 | ... | ... | -0.009572 |
| -0.038322 | ... | ... | 7.70 | 0 | 7.70 | 48000 | 0.04 | -0.02 | 0.06 | 0.04 | 0.04 | -0.008609 |
| -0.038405 | ... | ... | 7.21 | 0 | 7.21 | 48500 | 0.05 | -0.02 | 0.07 | 0.05 | 0.05 | -0.010072 |
| -0.057036 | 6.96 | 6.96 | 6.72 | 0.25 | 6.96 | 49000 | 0.06 | -0.02 | 0.08 | 0.06 | 0.06 | -0.010647 |
| -0.050748 | 6.39 | 6.39 | 6.23 | 0.16 | 6.39 | 49500 | 0.09 | 0 | 0.09 | ... | ... | -0.014499 |
| -0.038803 | ... | ... | 5.75 | 0 | 5.75 | 50000 | 0.09 | -0.02 | 0.10 | 0.09 | 0.09 | -0.014175 |
| -0.039134 | ... | ... | 5.27 | 0 | 5.27 | 50500 | 0.11 | -0.02 | 0.12 | 0.11 | 0.11 | -0.016148 |
| -0.039217 | ... | ... | 5.03 | 0 | 5.03 | 50750 | 0.14 | 0 | 0.14 | ... | ... | -0.019107 |
| -0.039588 | ... | ... | 4.79 | 0 | 4.79 | 51000 | 0.11 | -0.04 | 0.15 | 0.11 | 0.11 | -0.016226 |
| -0.039876 | ... | ... | 4.56 | 0 | 4.56 | 51250 | 0.16 | 0 | 0.16 | ... | ... | -0.020893 |
| -0.040401 | ... | ... | 4.33 | 0 | 4.33 | 51500 | 0.18 | 0 | 0.18 | ... | ... | -0.022302 |
| -0.040813 | ... | ... | 4.10 | 0 | 4.10 | 51750 | 0.20 | 0 | 0.20 | ... | ... | -0.023546 |
| -0.041106 | ... | ... | 3.87 | 0 | 3.87 | 52000 | 0.22 | 0 | 0.22 | ... | ... | -0.02463 |
| -0.041852 | ... | ... | 3.65 | 0 | 3.65 | 52250 | 0.25 | 0 | 0.25 | ... | ... | -0.025919 |
| -0.04242 | ... | ... | 3.43 | 0 | 3.43 | 52500 | 0.28 | 0 | 0.28 | ... | ... | -0.027686 |
| -0.043068 | ... | ... | 3.21 | 0 | 3.21 | 52750 | 0.32 | 0 | 0.32 | ... | ... | -0.029163 |
| -0.04573 | 3.04 | 3.04 | 3 | 0.04 | 3.04 | 53000 | 0.30 | -0.06 | 0.36 | 0.30 | 0.29 | -0.027023 |
| -0.044429 | ... | ... | 2.80 | 0 | 2.80 | 53250 | 0.40 | 0 | 0.40 | ... | ... | -0.032095 |
| -0.045284 | ... | ... | 2.60 | 0 | 2.60 | 53500 | 0.38 | -0.08 | 0.46 | 0.38 | 0.38 | -0.029528 |
| -0.046028 | ... | ... | 2.41 | 0 | 2.41 | 53750 | 0.52 | 0 | 0.52 | ... | ... | -0.035103 |
| -0.041835 | 2.15 | 2.11 | 2.23 | -0.12 | 2.11 | 54000 | 0.50 | -0.08 | 0.58 | 0.50 | 0.50 | -0.032706 |
| -0.047431 | ... | ... | 2.06 | 0 | 2.06 | 54250 | 0.66 | 0 | 0.66 | ... | ... | -0.037622 |
| -0.048182 | ... | ... | 1.90 | 0 | 1.90 | 54500 | 0.57 | -0.18 | 0.75 | 0.73 | 0.57 | -0.031637 |
| -0.048653 | ... | ... | 1.74 | 0 | 1.74 | 54750 | 0.84 | 0 | 0.84 | ... | ... | -0.039408 |
| -0.04666 | 1.76 | 1.36 | 1.59 | -0.06 | 1.53 | 55000 | 0.93 | -0.02 | 0.95 | 0.93 | 0.82 | -0.039258 |
| -0.04672 | 1.39 | 1.39 | 1.46 | -0.07 | 1.39 | 55250 | 1.06 | 0 | 1.06 | ... | ... | -0.040128 |
| -0.046424 | 1.45 | 1.26 | 1.33 | -0.07 | 1.26 | 55500 | 1.04 | -0.14 | 1.18 | 1.04 | 1.04 | -0.035016 |
| -0.050974 | 1.27 | 1.27 | 1.21 | 0.07 | 1.27 | 55750 | 1.31 | 0 | 1.31 | ... | ... | -0.039611 |
| -0.038046 | 1.22 | 0.82 | 1.10 | -0.28 | 0.82 | 56000 | 1.45 | 0 | 1.45 | ... | ... | -0.038949 |
| -0.044037 | 1.02 | 0.90 | 1 | -0.10 | 0.90 | 56250 | 1.60 | 0 | 1.60 | ... | ... | -0.038039 |
| -0.043615 | 0.82 | 0.82 | 0.90 | -0.08 | 0.82 | 56500 | 1.75 | 0 | 1.75 | ... | ... | -0.036712 |
| -0.035902 | 0.61 | 0.58 | 0.82 | -0.24 | 0.58 | 56750 | 1.91 | 0 | 1.91 | ... | ... | -0.034974 |
| -0.035007 | 0.80 | 0.52 | 0.74 | -0.22 | 0.52 | 57000 | 2.08 | 0 | 2.08 | ... | ... | -0.03307 |
| -0.037338 | 0.54 | 0.54 | 0.66 | -0.13 | 0.54 | 57250 | 2.26 | 0 | 2.26 | ... | ... | -0.031065 |
| -0.031855 | 0.72 | 0.40 | 0.60 | -0.20 | 0.40 | 57500 | 2.45 | 0 | 2.45 | ... | ... | -0.028764 |
| -0.040252 | ... | ... | 0.54 | 0 | 0.54 | 57750 | 2.64 | 0 | 2.64 | ... | ... | -0.026191 |
| -0.034683 | 0.41 | 0.41 | 0.48 | -0.07 | 0.41 | 58000 | 2.83 | 0 | 2.83 | ... | ... | -0.023371 |
| -0.036891 | ... | ... | 0.43 | 0 | 0.43 | 58250 | 3.03 | 0 | 3.03 | ... | ... | -0.020329 |
| -0.035458 | ... | ... | 0.39 | 0 | 0.39 | 58500 | 3.24 | 0 | 3.24 | ... | ... | -0.017091 |
| -0.032818 | 0.33 | 0.33 | 0.31 | 0.02 | 0.33 | 59000 | 3.66 | 0 | 3.66 | ... | ... | -0.010104 |
| -0.028497 | ... | ... | 0.25 | 0 | 0.25 | 59500 | 4.10 | 0 | 4.10 | ... | ... | 0.000144 |
| -0.020549 | 0.25 | 0.15 | 0.21 | -0.06 | 0.15 | 60000 | 4.55 | 0 | 4.55 | ... | ... | 0.000452 |
| -0.022652 | ... | ... | 0.17 | 0 | 0.17 | 60500 | 5.01 | 0 | 5.01 | ... | ... | 0.000501 |
| -0.020111 | ... | ... | 0.14 | 0 | 0.14 | 61000 | 5.48 | 0 | 5.48 | ... | ... | 0.00055 |
| -0.017708 | ... | ... | 0.11 | 0 | 0.11 | 61500 | 5.96 | 0 | 5.96 | ... | ... | 0.000599 |
| -0.015567 | ... | ... | 0.09 | 0 | 0.09 | 62000 | 6.44 | 0 | 6.44 | ... | ... | 0.000648 |
| -0.013819 | ... | ... | 0.08 | 0 | 0.08 | 62500 | 6.92 | 0 | 6.92 | ... | ... | 0.000697 |
| -0.012597 | ... | ... | 0.07 | 0 | 0.07 | 63000 | 7.41 | 0 | 7.41 | ... | ... | 0.000746 |
| -0.011246 | ... | ... | 0.06 | 0 | 0.06 | 63500 | 7.90 | 0 | 7.90 | ... | ... | 0.000796 |
| -0.009755 | ... | ... | 0.05 | 0 | 0.05 | 64000 | 8.39 | 0 | 8.39 | ... | ... | 0.000845 |
| -0.009005 | ... | ... | 0.04 | 0 | 0.04 | 64500 | 8.88 | 0 | 8.88 | ... | ... | 0.000894 |
| -0.008199 | ... | ... | 0.04 | 0 | 0.04 | 65000 | 9.38 | 0 | 9.38 | ... | ... | 0.000943 |
| -0.007331 | ... | ... | 0.03 | 0 | 0.03 | 65500 | 9.88 | 0 | 9.88 | ... | ... | 0.000992 |
| -0.007403 | ... | ... | 0.03 | 0 | 0.03 | 66000 | 10.37 | 0 | 10.37 | ... | ... | 0.001041 |
| -0.004267 | 0.02 | 0.02 | 0.03 | -0.01 | 0.02 | 66500 | 10.87 | 0 | 10.87 | ... | ... | 0.00109 |
| -0.006512 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 11.37 | 0 | 11.37 | ... | ... | 0.001139 |
| -0.00548 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 11.86 | 0 | 11.86 | ... | ... | 0.001188 |
| -0.005522 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 12.36 | 0 | 12.36 | ... | ... | 0.001238 |
| -0.004396 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 12.86 | 0 | 12.86 | ... | ... | 0.001287 |
| -0.004426 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 13.36 | 0 | 13.36 | ... | ... | 0.001336 |
| -0.004454 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 13.86 | 0 | 13.86 | ... | ... | 0.001385 |
| -0.004482 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 14.36 | 0 | 14.36 | ... | ... | 0.001434 |
| -0.003222 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 14.85 | 0 | 14.85 | ... | ... | 0.001483 |
| -0.004534 | 0.02 | 0.02 | 0.01 | 0.01 | 0.02 | 71000 | 15.35 | 0 | 15.35 | ... | ... | 0.001532 |
| -0.001818 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 15.85 | 0 | 15.85 | ... | ... | 0.001581 |
| -0.001826 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 16.35 | 0 | 16.35 | ... | ... | 0.00163 |
| -0.001835 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 16.85 | 0 | 16.85 | ... | ... | 0.00168 |
| -0.001842 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 17.35 | 0 | 17.35 | ... | ... | 0.001729 |
| -0.00185 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 17.85 | 0 | 17.85 | ... | ... | 0.001778 |
| -0.001858 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 18.35 | 0 | 18.35 | ... | ... | 0.001827 |
| -0.001865 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 18.85 | 0 | 18.85 | ... | ... | 0.001876 |
| -0.001872 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 75000 | 19.35 | 0 | 19.35 | ... | ... | 0.001925 |
| -0.001879 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 19.85 | 0 | 19.85 | ... | ... | 0.001974 |
| -0.001886 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 20.35 | 0 | 20.35 | ... | ... | 0.002023 |
| -0.001893 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 20.85 | 0 | 20.85 | ... | ... | 0.002072 |
| -0.001899 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 21.35 | 0 | 21.35 | ... | ... | 0.002122 |
| -0.001905 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 21.85 | 0 | 21.85 | ... | ... | 0.002171 |
| -0.001911 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 22.35 | 0 | 22.35 | ... | ... | 0.00222 |
| -0.001917 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 22.85 | 0 | 22.85 | ... | ... | 0.002269 |
| -0.001923 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 23.35 | 0 | 23.35 | ... | ... | 0.002318 |
| -0.001929 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 23.85 | 0 | 23.85 | ... | ... | 0.002367 |
| -0.001935 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 24.35 | 0 | 24.35 | ... | ... | 0.002416 |
| -0.001941 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 24.85 | 0 | 24.85 | ... | ... | 0.002465 |
| -0.001946 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 25.35 | 0 | 25.35 | ... | ... | 0.002514 |
| -0.001952 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 25.85 | 0 | 25.85 | ... | ... | 0.002564 |
| -0.001957 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 26.35 | 0 | 26.35 | ... | ... | 0.002613 |
| -0.001962 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 26.85 | 0 | 26.85 | ... | ... | 0.002662 |
| -0.001967 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 27.35 | 0 | 27.35 | ... | ... | 0.002711 |
| -0.00203 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 34.35 | 0 | 34.35 | ... | ... | 0.003398 |
| -0.0021 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 44.35 | 0 | 44.35 | ... | ... | 0.004381 |
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.