Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.03145 | ... | ... | 33.49 | 0 | 33.49 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.002005 |
| -0.031291 | ... | ... | 32.99 | 0 | 32.99 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.002002 |
| -0.03113 | ... | ... | 32.49 | 0 | 32.49 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001998 |
| -0.030965 | ... | ... | 31.99 | 0 | 31.99 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001995 |
| -0.030798 | ... | ... | 31.49 | 0 | 31.49 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001991 |
| -0.030628 | ... | ... | 30.99 | 0 | 30.99 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001987 |
| -0.030455 | ... | ... | 30.49 | 0 | 30.49 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001983 |
| -0.03028 | ... | ... | 29.99 | 0 | 29.99 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001979 |
| -0.030103 | ... | ... | 29.49 | 0 | 29.49 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001975 |
| -0.029923 | ... | ... | 28.99 | 0 | 28.99 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001971 |
| -0.029741 | ... | ... | 28.49 | 0 | 28.49 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001967 |
| -0.029556 | ... | ... | 27.99 | 0 | 27.99 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001962 |
| -0.029369 | ... | ... | 27.49 | 0 | 27.49 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001958 |
| -0.02918 | ... | ... | 26.99 | 0 | 26.99 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001953 |
| -0.028989 | ... | ... | 26.49 | 0 | 26.49 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001948 |
| -0.028795 | ... | ... | 25.99 | 0 | 25.99 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001943 |
| -0.028599 | ... | ... | 25.49 | 0 | 25.49 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001938 |
| -0.028401 | ... | ... | 24.99 | 0 | 24.99 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001933 |
| -0.028201 | ... | ... | 24.49 | 0 | 24.49 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001928 |
| -0.027998 | ... | ... | 23.99 | 0 | 23.99 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001922 |
| -0.027793 | ... | ... | 23.49 | 0 | 23.49 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001917 |
| -0.027586 | ... | ... | 22.99 | 0 | 22.99 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001911 |
| -0.027376 | ... | ... | 22.49 | 0 | 22.49 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001905 |
| -0.027163 | ... | ... | 21.99 | 0 | 21.99 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001899 |
| -0.026949 | ... | ... | 21.49 | 0 | 21.49 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001893 |
| -0.026731 | ... | ... | 20.99 | 0 | 20.99 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001887 |
| -0.026511 | ... | ... | 20.49 | 0 | 20.49 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.00188 |
| -0.026288 | ... | ... | 19.99 | 0 | 19.99 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001874 |
| -0.026063 | ... | ... | 19.49 | 0 | 19.49 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001867 |
| -0.025834 | ... | ... | 18.99 | 0 | 18.99 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.00186 |
| -0.025603 | ... | ... | 18.49 | 0 | 18.49 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001852 |
| -0.025368 | ... | ... | 17.99 | 0 | 17.99 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001845 |
| -0.02513 | ... | ... | 17.49 | 0 | 17.49 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001837 |
| -0.024888 | ... | ... | 16.99 | 0 | 16.99 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001829 |
| -0.024643 | ... | ... | 16.49 | 0 | 16.49 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001821 |
| -0.024394 | ... | ... | 15.99 | 0 | 15.99 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001813 |
| -0.024141 | ... | ... | 15.49 | 0 | 15.49 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001804 |
| -0.023884 | ... | ... | 14.99 | 0 | 14.99 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001795 |
| -0.023622 | ... | ... | 14.49 | 0 | 14.49 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001786 |
| -0.023355 | ... | ... | 13.99 | 0 | 13.99 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001776 |
| -0.023083 | ... | ... | 13.49 | 0 | 13.49 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001766 |
| -0.022806 | ... | ... | 12.99 | 0 | 12.99 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001756 |
| -0.022523 | ... | ... | 12.49 | 0 | 12.49 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001745 |
| -0.022233 | ... | ... | 11.99 | 0 | 11.99 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001734 |
| -0.021936 | ... | ... | 11.49 | 0 | 11.49 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001722 |
| -0.021632 | ... | ... | 10.99 | 0 | 10.99 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.00171 |
| -0.02132 | ... | ... | 10.49 | 0 | 10.49 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001697 |
| -0.020998 | ... | ... | 9.99 | 0 | 9.99 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.002996 |
| -0.021313 | ... | ... | 9.50 | 0 | 9.50 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.002969 |
| -0.020962 | ... | ... | 9 | 0 | 9 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.00294 |
| -0.020598 | ... | ... | 8.50 | 0 | 8.50 | 45000 | 0.01 | -0.01 | 0.02 | 0.01 | 0.01 | -0.001639 |
| -0.020829 | ... | ... | 8 | 0 | 8 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.004002 |
| -0.020424 | ... | ... | 7.50 | 0 | 7.50 | 46000 | 0.02 | 0 | 0.02 | ... | ... | -0.004979 |
| -0.020581 | ... | ... | 7.01 | 0 | 7.01 | 46500 | 0.03 | 0 | 0.03 | ... | ... | -0.00586 |
| -0.020684 | ... | ... | 6.51 | 0 | 6.51 | 47000 | 0.03 | 0 | 0.03 | ... | ... | -0.006657 |
| -0.021264 | ... | ... | 6.02 | 0 | 6.02 | 47500 | 0.04 | 0 | 0.04 | ... | ... | -0.007373 |
| -0.021733 | ... | ... | 5.53 | 0 | 5.53 | 48000 | 0.05 | 0 | 0.05 | ... | ... | -0.008767 |
| -0.022081 | ... | ... | 5.04 | 0 | 5.04 | 48500 | 0.06 | 0 | 0.06 | ... | ... | -0.009974 |
| -0.023201 | ... | ... | 4.56 | 0 | 4.56 | 49000 | 0.08 | 0 | 0.08 | ... | ... | -0.012237 |
| -0.024466 | ... | ... | 4.09 | 0 | 4.09 | 49500 | 0.08 | -0.03 | 0.10 | 0.08 | 0.07 | -0.011855 |
| -0.025164 | ... | ... | 3.85 | 0 | 3.85 | 49750 | 0.12 | 0 | 0.12 | ... | ... | -0.015881 |
| -0.025752 | ... | ... | 3.62 | 0 | 3.62 | 50000 | 0.12 | -0.01 | 0.13 | 0.12 | 0.12 | -0.016044 |
| -0.02694 | ... | ... | 3.39 | 0 | 3.39 | 50250 | 0.15 | 0 | 0.15 | ... | ... | -0.018377 |
| -0.027935 | ... | ... | 3.17 | 0 | 3.17 | 50500 | 0.18 | 0 | 0.18 | ... | ... | -0.019967 |
| -0.029048 | ... | ... | 2.95 | 0 | 2.95 | 50750 | 0.21 | 0 | 0.21 | ... | ... | -0.021669 |
| -0.030219 | ... | ... | 2.73 | 0 | 2.73 | 51000 | 0.20 | -0.04 | 0.24 | 0.21 | 0.20 | -0.020652 |
| -0.031386 | ... | ... | 2.52 | 0 | 2.52 | 51250 | 0.29 | 0 | 0.29 | ... | ... | -0.025404 |
| -0.032745 | ... | ... | 2.32 | 0 | 2.32 | 51500 | 0.33 | 0 | 0.33 | ... | ... | -0.026969 |
| -0.033952 | ... | ... | 2.13 | 0 | 2.13 | 51750 | 0.39 | 0 | 0.39 | ... | ... | -0.028879 |
| -0.0354 | ... | ... | 1.95 | 0 | 1.95 | 52000 | 0.53 | 0.08 | 0.46 | 0.53 | 0.53 | -0.033905 |
| -0.036546 | ... | ... | 1.77 | 0 | 1.77 | 52250 | 0.53 | 0 | 0.53 | ... | ... | -0.031969 |
| -0.037553 | ... | ... | 1.61 | 0 | 1.61 | 52500 | 0.62 | 0 | 0.62 | ... | ... | -0.033248 |
| -0.038363 | ... | ... | 1.45 | 0 | 1.45 | 52750 | 0.71 | 0 | 0.71 | ... | ... | -0.03426 |
| -0.038934 | ... | ... | 1.31 | 0 | 1.31 | 53000 | 0.62 | -0.20 | 0.82 | 0.67 | 0.62 | -0.02782 |
| -0.039415 | ... | ... | 1.18 | 0 | 1.18 | 53250 | 0.94 | 0 | 0.94 | ... | ... | -0.0355 |
| -0.039435 | ... | ... | 1.05 | 0 | 1.05 | 53500 | 1.06 | 0 | 1.06 | ... | ... | -0.035507 |
| -0.039175 | ... | ... | 0.94 | 0 | 0.94 | 53750 | 1.20 | 0 | 1.20 | ... | ... | -0.035164 |
| -0.038649 | ... | ... | 0.83 | 0 | 0.83 | 54000 | 1.34 | 0 | 1.34 | ... | ... | -0.034486 |
| -0.037885 | ... | ... | 0.74 | 0 | 0.74 | 54250 | 1.50 | 0 | 1.50 | ... | ... | -0.033504 |
| -0.036924 | ... | ... | 0.65 | 0 | 0.65 | 54500 | 1.66 | 0 | 1.66 | ... | ... | -0.032263 |
| -0.035825 | ... | ... | 0.58 | 0 | 0.58 | 54750 | 1.83 | 0 | 1.83 | ... | ... | -0.030595 |
| -0.034424 | ... | ... | 0.51 | 0 | 0.51 | 55000 | 1.70 | -0.32 | 2.02 | 1.70 | 1.70 | -0.009325 |
| -0.033007 | ... | ... | 0.45 | 0 | 0.45 | 55250 | 2.20 | 0 | 2.20 | ... | ... | -0.026875 |
| -0.028314 | 0.34 | 0.34 | 0.39 | -0.06 | 0.34 | 55500 | 2.40 | 0 | 2.40 | ... | ... | -0.024722 |
| -0.029638 | ... | ... | 0.34 | 0 | 0.34 | 55750 | 2.60 | 0 | 2.60 | ... | ... | -0.022349 |
| -0.025816 | 0.36 | 0.27 | 0.30 | -0.04 | 0.27 | 56000 | 2.81 | 0 | 2.81 | ... | ... | -0.020178 |
| -0.026222 | ... | ... | 0.26 | 0 | 0.26 | 56250 | 3.02 | 0 | 3.02 | ... | ... | -0.017549 |
| -0.024734 | ... | ... | 0.23 | 0 | 0.23 | 56500 | 3.24 | 0 | 3.24 | ... | ... | -0.015324 |
| -0.022982 | ... | ... | 0.20 | 0 | 0.20 | 56750 | 3.46 | 0 | 3.46 | ... | ... | -0.012695 |
| -0.021384 | ... | ... | 0.18 | 0 | 0.18 | 57000 | 3.68 | 0 | 3.68 | ... | ... | -0.01016 |
| -0.020015 | ... | ... | 0.16 | 0 | 0.16 | 57250 | 3.91 | 0 | 3.91 | ... | ... | -0.007824 |
| -0.015933 | 0.13 | 0.10 | 0.14 | -0.03 | 0.11 | 57500 | 4.14 | 0 | 4.14 | ... | ... | -0.005039 |
| -0.017247 | ... | ... | 0.12 | 0 | 0.12 | 57750 | 4.38 | 0 | 4.38 | ... | ... | -0.002491 |
| -0.018557 | 0.13 | 0.11 | 0.11 | 0.02 | 0.13 | 58000 | 4.61 | 0 | 4.61 | ... | ... | 0.000535 |
| -0.01398 | ... | ... | 0.09 | 0 | 0.09 | 58500 | 5.09 | 0 | 5.09 | ... | ... | 0.000592 |
| -0.012384 | ... | ... | 0.07 | 0 | 0.07 | 59000 | 5.57 | 0 | 5.57 | ... | ... | 0.00065 |
| -0.010535 | ... | ... | 0.06 | 0 | 0.06 | 59500 | 6.06 | 0 | 6.06 | ... | ... | 0.000708 |
| -0.009976 | ... | ... | 0.05 | 0 | 0.05 | 60000 | 6.55 | 0 | 6.55 | ... | ... | 0.000766 |
| -0.008535 | ... | ... | 0.04 | 0 | 0.04 | 60500 | 7.05 | 0 | 7.05 | ... | ... | 0.000824 |
| -0.007805 | ... | ... | 0.04 | 0 | 0.04 | 61000 | 7.54 | 0 | 7.54 | ... | ... | 0.000882 |
| -0.007008 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 8.03 | 0 | 8.03 | ... | ... | 0.00094 |
| -0.004071 | 0.02 | 0.01 | 0.03 | -0.01 | 0.02 | 62000 | 8.53 | 0 | 8.53 | ... | ... | 0.000997 |
| -0.006209 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 9.03 | 0 | 9.03 | ... | ... | 0.001055 |
| -0.005246 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 9.52 | 0 | 9.52 | ... | ... | 0.001113 |
| -0.005297 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 10.02 | 0 | 10.02 | ... | ... | 0.001171 |
| -0.004232 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 10.52 | 0 | 10.52 | ... | ... | 0.001229 |
| -0.004268 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 11.02 | 0 | 11.02 | ... | ... | 0.001287 |
| -0.004302 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 11.52 | 0 | 11.52 | ... | ... | 0.001344 |
| -0.004335 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 12.02 | 0 | 12.02 | ... | ... | 0.001402 |
| -0.003126 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 12.52 | 0 | 12.52 | ... | ... | 0.00146 |
| -0.003147 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 13.01 | 0 | 13.01 | ... | ... | 0.001518 |
| -0.003166 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 13.16 | -0.35 | 13.51 | 13.16 | 13.16 | 0.001576 |
| -0.003186 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 14.01 | 0 | 14.01 | ... | ... | 0.001634 |
| -0.003204 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 14.51 | 0 | 14.51 | ... | ... | 0.001692 |
| -0.0018 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 15.01 | 0 | 15.01 | ... | ... | 0.001749 |
| -0.00181 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 15.51 | 0 | 15.51 | ... | ... | 0.001807 |
| -0.001818 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 16.01 | 0 | 16.01 | ... | ... | 0.001865 |
| -0.001826 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 16.51 | 0 | 16.51 | ... | ... | 0.001923 |
| -0.001835 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 17.01 | 0 | 17.01 | ... | ... | 0.001981 |
| -0.001843 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 17.51 | 0 | 17.51 | ... | ... | 0.002039 |
| -0.00185 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 18.01 | 0 | 18.01 | ... | ... | 0.002097 |
| -0.001858 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 18.51 | 0 | 18.51 | ... | ... | 0.002154 |
| -0.001865 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 19.01 | 0 | 19.01 | ... | ... | 0.002212 |
| -0.001872 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 19.51 | 0 | 19.51 | ... | ... | 0.00227 |
| -0.001879 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 20.01 | 0 | 20.01 | ... | ... | 0.002328 |
| -0.001886 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 20.51 | 0 | 20.51 | ... | ... | 0.002386 |
| -0.001893 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 21.01 | 0 | 21.01 | ... | ... | 0.002444 |
| -0.001899 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 21.51 | 0 | 21.51 | ... | ... | 0.002501 |
| -0.001905 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 22.01 | 0 | 22.01 | ... | ... | 0.002559 |
| -0.001911 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 22.51 | 0 | 22.51 | ... | ... | 0.002617 |
| -0.001917 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 23.01 | 0 | 23.01 | ... | ... | 0.002675 |
| -0.001923 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 23.51 | 0 | 23.51 | ... | ... | 0.002733 |
| -0.001929 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 24.01 | 0 | 24.01 | ... | ... | 0.002791 |
| -0.001935 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.51 | 0 | 24.51 | ... | ... | 0.002849 |
| -0.001941 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 25.01 | 0 | 25.01 | ... | ... | 0.002906 |
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.