Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.126432 | ... | ... | 31.74 | 0 | 31.74 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.00348 |
| -0.126051 | ... | ... | 31.24 | 0 | 31.24 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.003473 |
| -0.125651 | ... | ... | 30.74 | 0 | 30.74 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.003467 |
| -0.125235 | ... | ... | 30.24 | 0 | 30.24 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.00346 |
| -0.124803 | ... | ... | 29.74 | 0 | 29.74 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.003453 |
| -0.124354 | ... | ... | 29.24 | 0 | 29.24 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.003446 |
| -0.123889 | ... | ... | 28.74 | 0 | 28.74 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.003439 |
| -0.123408 | ... | ... | 28.24 | 0 | 28.24 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.003431 |
| -0.122911 | ... | ... | 27.74 | 0 | 27.74 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.003423 |
| -0.122399 | ... | ... | 27.24 | 0 | 27.24 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.003415 |
| -0.121871 | ... | ... | 26.74 | 0 | 26.74 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.003407 |
| -0.121328 | ... | ... | 26.24 | 0 | 26.24 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.003398 |
| -0.120769 | ... | ... | 25.74 | 0 | 25.74 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.00339 |
| -0.120194 | ... | ... | 25.24 | 0 | 25.24 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.00338 |
| -0.119604 | ... | ... | 24.74 | 0 | 24.74 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.003371 |
| -0.118997 | ... | ... | 24.24 | 0 | 24.24 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.003362 |
| -0.118375 | ... | ... | 23.74 | 0 | 23.74 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.003352 |
| -0.117736 | ... | ... | 23.24 | 0 | 23.24 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.003342 |
| -0.117081 | ... | ... | 22.74 | 0 | 22.74 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.003332 |
| -0.116409 | ... | ... | 22.24 | 0 | 22.24 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.003322 |
| -0.11572 | ... | ... | 21.74 | 0 | 21.74 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.003311 |
| -0.115013 | ... | ... | 21.24 | 0 | 21.24 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.0033 |
| -0.114287 | ... | ... | 20.74 | 0 | 20.74 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.003289 |
| -0.113543 | ... | ... | 20.24 | 0 | 20.24 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.003277 |
| -0.11278 | ... | ... | 19.74 | 0 | 19.74 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.003265 |
| -0.111997 | ... | ... | 19.24 | 0 | 19.24 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.003253 |
| -0.111194 | ... | ... | 18.74 | 0 | 18.74 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.00324 |
| -0.110369 | ... | ... | 18.24 | 0 | 18.24 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.003227 |
| -0.109522 | ... | ... | 17.74 | 0 | 17.74 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.003214 |
| -0.108652 | ... | ... | 17.24 | 0 | 17.24 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.0032 |
| -0.107758 | ... | ... | 16.74 | 0 | 16.74 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.003185 |
| -0.106838 | ... | ... | 16.24 | 0 | 16.24 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.003171 |
| -0.105892 | ... | ... | 15.74 | 0 | 15.74 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.003156 |
| -0.104918 | ... | ... | 15.24 | 0 | 15.24 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.00314 |
| -0.103914 | ... | ... | 14.74 | 0 | 14.74 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.003124 |
| -0.10288 | ... | ... | 14.24 | 0 | 14.24 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.003107 |
| -0.101813 | ... | ... | 13.74 | 0 | 13.74 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.003089 |
| -0.100711 | ... | ... | 13.24 | 0 | 13.24 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.003071 |
| -0.099572 | ... | ... | 12.74 | 0 | 12.74 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.003052 |
| -0.098393 | ... | ... | 12.24 | 0 | 12.24 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.003033 |
| -0.097171 | ... | ... | 11.74 | 0 | 11.74 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.003012 |
| -0.095904 | ... | ... | 11.24 | 0 | 11.24 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002991 |
| -0.094588 | ... | ... | 10.74 | 0 | 10.74 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002968 |
| -0.093217 | ... | ... | 10.24 | 0 | 10.24 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002945 |
| -0.091789 | ... | ... | 9.74 | 0 | 9.74 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002921 |
| -0.090298 | ... | ... | 9.24 | 0 | 9.24 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.002894 |
| -0.088736 | ... | ... | 8.74 | 0 | 8.74 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.002866 |
| -0.087098 | ... | ... | 8.24 | 0 | 8.24 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.002838 |
| -0.085374 | ... | ... | 7.74 | 0 | 7.74 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.002806 |
| -0.083554 | ... | ... | 7.24 | 0 | 7.24 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.002773 |
| -0.081628 | ... | ... | 6.74 | 0 | 6.74 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.002738 |
| -0.079579 | ... | ... | 6.24 | 0 | 6.24 | 45000 | 0.01 | 0 | 0.01 | ... | ... | -0.002699 |
| -0.078022 | ... | ... | 5.75 | 0 | 5.75 | 45500 | 0.01 | 0 | 0.01 | ... | ... | -0.004683 |
| -0.076258 | ... | ... | 5.25 | 0 | 5.25 | 46000 | 0.02 | 0 | 0.02 | ... | ... | -0.006358 |
| -0.074256 | ... | ... | 4.76 | 0 | 4.76 | 46500 | 0.02 | 0 | 0.02 | ... | ... | -0.007797 |
| -0.07253 | ... | ... | 4.27 | 0 | 4.27 | 47000 | 0.03 | 0 | 0.03 | ... | ... | -0.010386 |
| -0.070414 | ... | ... | 3.78 | 0 | 3.78 | 47500 | 0.04 | 0 | 0.04 | ... | ... | -0.012495 |
| -0.069696 | ... | ... | 3.54 | 0 | 3.54 | 47750 | 0.05 | 0 | 0.05 | ... | ... | -0.014473 |
| -0.068815 | ... | ... | 3.30 | 0 | 3.30 | 48000 | 0.06 | 0 | 0.06 | ... | ... | -0.016189 |
| -0.068232 | ... | ... | 3.06 | 0 | 3.06 | 48250 | 0.08 | 0 | 0.08 | ... | ... | -0.018561 |
| -0.067417 | ... | ... | 2.83 | 0 | 2.83 | 48500 | 0.09 | 0 | 0.09 | ... | ... | -0.020543 |
| -0.067217 | ... | ... | 2.60 | 0 | 2.60 | 48750 | 0.11 | 0 | 0.11 | ... | ... | -0.022888 |
| -0.066656 | ... | ... | 2.38 | 0 | 2.38 | 49000 | 0.14 | 0 | 0.14 | ... | ... | -0.026025 |
| -0.066488 | ... | ... | 2.16 | 0 | 2.16 | 49250 | 0.18 | 0 | 0.18 | ... | ... | -0.028959 |
| -0.066556 | ... | ... | 1.96 | 0 | 1.96 | 49500 | 0.22 | 0 | 0.22 | ... | ... | -0.031525 |
| -0.066343 | ... | ... | 1.76 | 0 | 1.76 | 49750 | 0.27 | 0 | 0.27 | ... | ... | -0.034443 |
| -0.066422 | ... | ... | 1.57 | 0 | 1.57 | 50000 | 0.33 | 0 | 0.33 | ... | ... | -0.036477 |
| -0.066278 | ... | ... | 1.40 | 0 | 1.40 | 50250 | 0.41 | 0 | 0.41 | ... | ... | -0.038203 |
| -0.066099 | ... | ... | 1.24 | 0 | 1.24 | 50500 | 0.50 | 0 | 0.50 | ... | ... | -0.0393 |
| -0.06545 | ... | ... | 1.09 | 0 | 1.09 | 50750 | 0.60 | 0 | 0.60 | ... | ... | -0.039229 |
| -0.06457 | ... | ... | 0.95 | 0 | 0.95 | 51000 | 0.83 | 0.12 | 0.71 | 0.86 | 0.82 | -0.045725 |
| -0.063426 | ... | ... | 0.83 | 0 | 0.83 | 51250 | 0.84 | 0 | 0.84 | ... | ... | -0.035967 |
| -0.06171 | ... | ... | 0.72 | 0 | 0.72 | 51500 | 0.98 | 0 | 0.98 | ... | ... | -0.032248 |
| -0.059807 | ... | ... | 0.63 | 0 | 0.63 | 51750 | 1.14 | 0 | 1.14 | ... | ... | -0.027267 |
| -0.057473 | ... | ... | 0.54 | 0 | 0.54 | 52000 | 1.30 | 0 | 1.30 | ... | ... | -0.020435 |
| -0.054404 | ... | ... | 0.46 | 0 | 0.46 | 52250 | 1.47 | 0 | 1.47 | ... | ... | -0.010085 |
| -0.051073 | ... | ... | 0.39 | 0 | 0.39 | 52500 | 1.65 | 0 | 1.65 | ... | ... | 0.000178 |
| -0.047637 | ... | ... | 0.33 | 0 | 0.33 | 52750 | 1.84 | 0 | 1.84 | ... | ... | 0.000205 |
| -0.044288 | ... | ... | 0.28 | 0 | 0.28 | 53000 | 2.04 | 0 | 2.04 | ... | ... | 0.000232 |
| -0.040073 | ... | ... | 0.23 | 0 | 0.23 | 53250 | 2.24 | 0 | 2.24 | ... | ... | 0.000258 |
| -0.036875 | ... | ... | 0.20 | 0 | 0.20 | 53500 | 2.45 | 0 | 2.45 | ... | ... | 0.000285 |
| -0.033736 | ... | ... | 0.17 | 0 | 0.17 | 53750 | 2.67 | 0 | 2.67 | ... | ... | 0.000311 |
| -0.030015 | ... | ... | 0.14 | 0 | 0.14 | 54000 | 2.90 | 0 | 2.90 | ... | ... | 0.000338 |
| -0.027367 | ... | ... | 0.12 | 0 | 0.12 | 54250 | 3.13 | 0 | 3.13 | ... | ... | 0.000364 |
| -0.025241 | ... | ... | 0.10 | 0 | 0.10 | 54500 | 3.36 | 0 | 3.36 | ... | ... | 0.000391 |
| -0.022831 | ... | ... | 0.09 | 0 | 0.09 | 54750 | 3.59 | 0 | 3.59 | ... | ... | 0.000417 |
| -0.020115 | ... | ... | 0.07 | 0 | 0.07 | 55000 | 3.83 | 0 | 3.83 | ... | ... | 0.000444 |
| -0.018202 | ... | ... | 0.06 | 0 | 0.06 | 55250 | 4.07 | 0 | 4.07 | ... | ... | 0.000471 |
| -0.017286 | ... | ... | 0.06 | 0 | 0.06 | 55500 | 4.31 | 0 | 4.31 | ... | ... | 0.000497 |
| -0.01629 | ... | ... | 0.05 | 0 | 0.05 | 55750 | 4.56 | 0 | 4.56 | ... | ... | 0.000524 |
| -0.015213 | ... | ... | 0.05 | 0 | 0.05 | 56000 | 4.80 | 0 | 4.80 | ... | ... | 0.00055 |
| -0.014054 | ... | ... | 0.04 | 0 | 0.04 | 56250 | 5.05 | 0 | 5.05 | ... | ... | 0.000577 |
| -0.012809 | ... | ... | 0.04 | 0 | 0.04 | 56500 | 5.29 | 0 | 5.29 | ... | ... | 0.000603 |
| -0.011471 | ... | ... | 0.03 | 0 | 0.03 | 56750 | 5.54 | 0 | 5.54 | ... | ... | 0.00063 |
| -0.011574 | ... | ... | 0.03 | 0 | 0.03 | 57000 | 5.79 | 0 | 5.79 | ... | ... | 0.000656 |
| -0.010115 | ... | ... | 0.03 | 0 | 0.03 | 57250 | 6.03 | 0 | 6.03 | ... | ... | 0.000683 |
| -0.010197 | ... | ... | 0.03 | 0 | 0.03 | 57500 | 6.28 | 0 | 6.28 | ... | ... | 0.000709 |
| -0.010276 | ... | ... | 0.03 | 0 | 0.03 | 57750 | 6.53 | 0 | 6.53 | ... | ... | 0.000736 |
| -0.008668 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 6.78 | 0 | 6.78 | ... | ... | 0.000763 |
| -0.006972 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 7.27 | 0 | 7.27 | ... | ... | 0.000816 |
| -0.007057 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 7.77 | 0 | 7.77 | ... | ... | 0.000869 |
| -0.005126 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 8.27 | 0 | 8.27 | ... | ... | 0.000922 |
| -0.005178 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 8.77 | 0 | 8.77 | ... | ... | 0.000975 |
| -0.005226 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 9.27 | 0 | 9.27 | ... | ... | 0.001028 |
| -0.002962 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 9.76 | 0 | 9.76 | ... | ... | 0.001081 |
| -0.002985 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 10.26 | 0 | 10.26 | ... | ... | 0.001134 |
| -0.003008 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 10.76 | 0 | 10.76 | ... | ... | 0.001187 |
| -0.003028 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 11.26 | 0 | 11.26 | ... | ... | 0.001241 |
| -0.003047 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 11.76 | 0 | 11.76 | ... | ... | 0.001294 |
| -0.003067 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 12.26 | 0 | 12.26 | ... | ... | 0.001347 |
| -0.003086 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 12.76 | 0 | 12.76 | ... | ... | 0.0014 |
| -0.003104 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 13.26 | 0 | 13.26 | ... | ... | 0.001453 |
| -0.003121 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 13.76 | 0 | 13.76 | ... | ... | 0.001506 |
| -0.003137 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 14.26 | 0 | 14.26 | ... | ... | 0.001559 |
| -0.003153 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 14.76 | 0 | 14.76 | ... | ... | 0.001612 |
| -0.003169 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 15.26 | 0 | 15.26 | ... | ... | 0.001665 |
| -0.003184 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 15.76 | 0 | 15.76 | ... | ... | 0.001718 |
| -0.003199 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 16.26 | 0 | 16.26 | ... | ... | 0.001772 |
| -0.003213 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 16.76 | 0 | 16.76 | ... | ... | 0.001825 |
| -0.003227 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 17.26 | 0 | 17.26 | ... | ... | 0.001878 |
| -0.00324 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 17.76 | 0 | 17.76 | ... | ... | 0.001931 |
| -0.003253 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 18.26 | 0 | 18.26 | ... | ... | 0.001984 |
| -0.003266 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 18.76 | 0 | 18.76 | ... | ... | 0.002037 |
| -0.003278 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 19.26 | 0 | 19.26 | ... | ... | 0.00209 |
| -0.00329 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 19.76 | 0 | 19.76 | ... | ... | 0.002143 |
| -0.003302 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 20.26 | 0 | 20.26 | ... | ... | 0.002196 |
| -0.003314 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 20.76 | 0 | 20.76 | ... | ... | 0.00225 |
| -0.003325 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 21.26 | 0 | 21.26 | ... | ... | 0.002303 |
| -0.003336 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 21.76 | 0 | 21.76 | ... | ... | 0.002356 |
| -0.003347 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 22.26 | 0 | 22.26 | ... | ... | 0.002409 |
| -0.003357 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 22.76 | 0 | 22.76 | ... | ... | 0.002462 |
| -0.003367 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 23.26 | 0 | 23.26 | ... | ... | 0.002515 |
| -0.003378 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 23.76 | 0 | 23.76 | ... | ... | 0.002568 |
| -0.003388 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 24.26 | 0 | 24.26 | ... | ... | 0.002621 |
| -0.003398 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 24.76 | 0 | 24.76 | ... | ... | 0.002674 |
| -0.003407 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 25.26 | 0 | 25.26 | ... | ... | 0.002727 |
| -0.003416 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 25.76 | 0 | 25.76 | ... | ... | 0.002781 |
| -0.003425 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 26.26 | 0 | 26.26 | ... | ... | 0.002834 |
| -0.003434 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 26.76 | 0 | 26.76 | ... | ... | 0.002887 |
| -0.003443 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 27.26 | 0 | 27.26 | ... | ... | 0.00294 |
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.