Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012487 | ... | ... | 32.88 | 0 | 32.88 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000906 |
| -0.012376 | ... | ... | 32.38 | 0 | 32.38 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000904 |
| -0.012265 | ... | ... | 31.88 | 0 | 31.88 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
| -0.012152 | ... | ... | 31.38 | 0 | 31.38 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000901 |
| -0.01204 | ... | ... | 30.88 | 0 | 30.88 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000899 |
| -0.011926 | ... | ... | 30.38 | 0 | 30.38 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
| -0.011812 | ... | ... | 29.88 | 0 | 29.88 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000895 |
| -0.011698 | ... | ... | 29.38 | 0 | 29.38 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000893 |
| -0.011583 | ... | ... | 28.88 | 0 | 28.88 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000891 |
| -0.011467 | ... | ... | 28.38 | 0 | 28.38 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000889 |
| -0.011351 | ... | ... | 27.88 | 0 | 27.88 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000887 |
| -0.011234 | ... | ... | 27.38 | 0 | 27.38 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000885 |
| -0.011117 | ... | ... | 26.88 | 0 | 26.88 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.000882 |
| -0.010999 | ... | ... | 26.38 | 0 | 26.38 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
| -0.010881 | ... | ... | 25.88 | 0 | 25.88 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.000878 |
| -0.010762 | ... | ... | 25.38 | 0 | 25.38 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.000876 |
| -0.010643 | ... | ... | 24.88 | 0 | 24.88 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.000873 |
| -0.010523 | ... | ... | 24.38 | 0 | 24.38 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.000871 |
| -0.010402 | ... | ... | 23.88 | 0 | 23.88 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.000868 |
| -0.010282 | ... | ... | 23.38 | 0 | 23.38 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.000866 |
| -0.01016 | ... | ... | 22.88 | 0 | 22.88 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.000863 |
| -0.010039 | ... | ... | 22.38 | 0 | 22.38 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.00086 |
| -0.009916 | ... | ... | 21.88 | 0 | 21.88 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.000858 |
| -0.009794 | ... | ... | 21.38 | 0 | 21.38 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.000855 |
| -0.00967 | ... | ... | 20.88 | 0 | 20.88 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.00153 |
| -0.009546 | ... | ... | 20.38 | 0 | 20.38 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001525 |
| -0.009422 | ... | ... | 19.88 | 0 | 19.88 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001519 |
| -0.009297 | ... | ... | 19.38 | 0 | 19.38 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.002121 |
| -0.009172 | ... | ... | 18.88 | 0 | 18.88 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.002111 |
| -0.009045 | ... | ... | 18.38 | 0 | 18.38 | 41500 | 0.02 | -0.01 | 0.02 | 0.02 | 0.02 | -0.002102 |
| -0.008919 | ... | ... | 17.88 | 0 | 17.88 | 42000 | 0.02 | 0 | 0.02 | ... | ... | -0.002652 |
| -0.009148 | ... | ... | 17.39 | 0 | 17.39 | 42500 | 0.03 | 0 | 0.03 | ... | ... | -0.003167 |
| -0.009018 | ... | ... | 16.89 | 0 | 16.89 | 43000 | 0.03 | 0 | 0.03 | ... | ... | -0.00315 |
| -0.009237 | ... | ... | 16.39 | 0 | 16.39 | 43500 | 0.03 | 0 | 0.03 | ... | ... | -0.003632 |
| -0.009104 | ... | ... | 15.89 | 0 | 15.89 | 44000 | 0.03 | 0 | 0.03 | ... | ... | -0.003611 |
| -0.009313 | ... | ... | 15.40 | 0 | 15.40 | 44500 | 0.04 | 0 | 0.04 | ... | ... | -0.004063 |
| -0.009176 | ... | ... | 14.90 | 0 | 14.90 | 45000 | 0.04 | 0 | 0.04 | ... | ... | -0.004493 |
| -0.009373 | ... | ... | 14.40 | 0 | 14.40 | 45500 | 0.05 | 0 | 0.05 | ... | ... | -0.004901 |
| -0.00956 | ... | ... | 13.91 | 0 | 13.91 | 46000 | 0.05 | 0 | 0.05 | ... | ... | -0.005289 |
| -0.009738 | ... | ... | 13.41 | 0 | 13.41 | 46500 | 0.06 | 0 | 0.06 | ... | ... | -0.005658 |
| -0.010219 | ... | ... | 12.92 | 0 | 12.92 | 47000 | 0.06 | 0 | 0.06 | ... | ... | -0.006008 |
| -0.010371 | ... | ... | 12.43 | 0 | 12.43 | 47500 | 0.07 | 0 | 0.07 | ... | ... | -0.006717 |
| -0.01081 | ... | ... | 11.94 | 0 | 11.94 | 48000 | 0.08 | 0 | 0.08 | ... | ... | -0.00738 |
| -0.011224 | ... | ... | 11.45 | 0 | 11.45 | 48500 | 0.09 | 0 | 0.09 | ... | ... | -0.008 |
| -0.01189 | ... | ... | 10.96 | 0 | 10.96 | 49000 | 0.10 | 0 | 0.10 | ... | ... | -0.008578 |
| -0.012511 | ... | ... | 10.48 | 0 | 10.48 | 49500 | 0.12 | 0 | 0.12 | ... | ... | -0.009429 |
| -0.013087 | ... | ... | 9.99 | 0 | 9.99 | 50000 | 0.13 | 0 | 0.13 | ... | ... | -0.010213 |
| -0.013865 | ... | ... | 9.51 | 0 | 9.51 | 50500 | 0.16 | 0 | 0.16 | ... | ... | -0.011488 |
| -0.014811 | ... | ... | 9.04 | 0 | 9.04 | 51000 | 0.18 | 0 | 0.18 | ... | ... | -0.012384 |
| -0.015892 | ... | ... | 8.57 | 0 | 8.57 | 51500 | 0.21 | 0 | 0.21 | ... | ... | -0.013685 |
| -0.017281 | ... | ... | 8.11 | 0 | 8.11 | 52000 | 0.24 | 0 | 0.24 | ... | ... | -0.015075 |
| -0.018516 | ... | ... | 7.65 | 0 | 7.65 | 52500 | 0.30 | 0.02 | 0.29 | 0.30 | 0.30 | -0.017345 |
| -0.019968 | ... | ... | 7.20 | 0 | 7.20 | 53000 | 0.34 | 0 | 0.34 | ... | ... | -0.018365 |
| -0.021567 | ... | ... | 6.76 | 0 | 6.76 | 53500 | 0.40 | 0 | 0.40 | ... | ... | -0.020139 |
| -0.023407 | ... | ... | 6.33 | 0 | 6.33 | 54000 | 0.46 | 0 | 0.46 | ... | ... | -0.021819 |
| -0.025103 | ... | ... | 5.91 | 0 | 5.91 | 54500 | 0.55 | 0 | 0.55 | ... | ... | -0.02383 |
| -0.026904 | ... | ... | 5.51 | 0 | 5.51 | 55000 | 0.64 | 0 | 0.64 | ... | ... | -0.025768 |
| -0.02873 | ... | ... | 5.12 | 0 | 5.12 | 55500 | 0.75 | 0 | 0.75 | ... | ... | -0.027587 |
| -0.030513 | ... | ... | 4.74 | 0 | 4.74 | 56000 | 0.87 | 0 | 0.87 | ... | ... | -0.029479 |
| -0.032299 | ... | ... | 4.39 | 0 | 4.39 | 56500 | 1.02 | 0 | 1.02 | ... | ... | -0.031355 |
| -0.03317 | ... | ... | 4.22 | 0 | 4.22 | 56750 | 1.09 | 0 | 1.09 | ... | ... | -0.032161 |
| -0.033919 | ... | ... | 4.05 | 0 | 4.05 | 57000 | 1.22 | 0.04 | 1.18 | 1.22 | 1.22 | -0.033832 |
| -0.034738 | ... | ... | 3.89 | 0 | 3.89 | 57250 | 1.26 | 0 | 1.26 | ... | ... | -0.033795 |
| -0.03552 | ... | ... | 3.73 | 0 | 3.73 | 57500 | 1.36 | 0 | 1.36 | ... | ... | -0.034604 |
| -0.036172 | ... | ... | 3.58 | 0 | 3.58 | 57750 | 1.45 | 0 | 1.45 | ... | ... | -0.035276 |
| -0.03687 | ... | ... | 3.43 | 0 | 3.43 | 58000 | 1.48 | -0.08 | 1.56 | 1.48 | 1.48 | -0.034673 |
| -0.037435 | ... | ... | 3.29 | 0 | 3.29 | 58250 | 1.66 | 0 | 1.66 | ... | ... | -0.036568 |
| -0.038037 | ... | ... | 3.15 | 0 | 3.15 | 58500 | 1.78 | 0 | 1.78 | ... | ... | -0.037178 |
| -0.038504 | ... | ... | 3.02 | 0 | 3.02 | 58750 | 1.89 | 0 | 1.89 | ... | ... | -0.037649 |
| -0.039003 | ... | ... | 2.89 | 0 | 2.89 | 59000 | 2.01 | 0 | 2.01 | ... | ... | -0.038066 |
| -0.039369 | ... | ... | 2.77 | 0 | 2.77 | 59250 | 2.14 | 0 | 2.14 | ... | ... | -0.03851 |
| -0.039765 | ... | ... | 2.65 | 0 | 2.65 | 59500 | 2.27 | 0 | 2.27 | ... | ... | -0.038819 |
| -0.040031 | ... | ... | 2.54 | 0 | 2.54 | 59750 | 2.41 | 0 | 2.41 | ... | ... | -0.039075 |
| -0.040249 | ... | ... | 2.43 | 0 | 2.43 | 60000 | 2.55 | 0 | 2.55 | ... | ... | -0.03928 |
| -0.040422 | ... | ... | 2.32 | 0 | 2.32 | 60250 | 2.69 | 0 | 2.69 | ... | ... | -0.039437 |
| -0.040552 | ... | ... | 2.22 | 0 | 2.22 | 60500 | 2.84 | 0 | 2.84 | ... | ... | -0.039468 |
| -0.040562 | ... | ... | 2.12 | 0 | 2.12 | 60750 | 2.99 | 0 | 2.99 | ... | ... | -0.039455 |
| -0.040534 | ... | ... | 2.03 | 0 | 2.03 | 61000 | 3.14 | 0 | 3.14 | ... | ... | -0.039403 |
| -0.040474 | ... | ... | 1.94 | 0 | 1.94 | 61250 | 3.30 | 0 | 3.30 | ... | ... | -0.039316 |
| -0.040301 | ... | ... | 1.85 | 0 | 1.85 | 61500 | 3.46 | 0 | 3.46 | ... | ... | -0.039113 |
| -0.040101 | ... | ... | 1.76 | 0 | 1.76 | 61750 | 3.63 | 0 | 3.63 | ... | ... | -0.038882 |
| -0.039792 | 1.70 | 1.68 | 1.68 | 0 | 1.68 | 62000 | 3.79 | 0 | 3.79 | ... | ... | -0.03854 |
| 0 | ... | ... | ... | ... | ... | 62250 | ... | ... | ... | ... | ... | 0 |
| -0.039126 | ... | ... | 1.52 | 0 | 1.52 | 62500 | 4.14 | 0 | 4.14 | ... | ... | -0.037801 |
| 0 | ... | ... | ... | ... | ... | 62750 | ... | ... | ... | ... | ... | 0 |
| -0.03834 | ... | ... | 1.38 | 0 | 1.38 | 63000 | 4.49 | 0 | 4.49 | ... | ... | -0.03684 |
| -0.037272 | ... | ... | 1.25 | 0 | 1.25 | 63500 | 4.86 | 0 | 4.86 | ... | ... | -0.035788 |
| -0.036265 | ... | ... | 1.13 | 0 | 1.13 | 64000 | 5.24 | 0 | 5.24 | ... | ... | -0.034474 |
| -0.035041 | ... | ... | 1.02 | 0 | 1.02 | 64500 | 5.63 | 0 | 5.63 | ... | ... | -0.033147 |
| -0.03374 | ... | ... | 0.92 | 0 | 0.92 | 65000 | 6.03 | 0 | 6.03 | ... | ... | -0.031742 |
| -0.032403 | ... | ... | 0.83 | 0 | 0.83 | 65500 | 6.44 | 0 | 6.44 | ... | ... | -0.030297 |
| -0.030928 | ... | ... | 0.75 | 0 | 0.75 | 66000 | 6.85 | 0 | 6.85 | ... | ... | -0.028713 |
| -0.029486 | ... | ... | 0.67 | 0 | 0.67 | 66500 | 7.28 | 0 | 7.28 | ... | ... | -0.027163 |
| -0.027963 | ... | ... | 0.60 | 0 | 0.60 | 67000 | 7.71 | 0 | 7.71 | ... | ... | -0.02553 |
| -0.026551 | ... | ... | 0.54 | 0 | 0.54 | 67500 | 8.14 | 0 | 8.14 | ... | ... | -0.023837 |
| -0.024941 | ... | ... | 0.48 | 0 | 0.48 | 68000 | 8.58 | 0 | 8.58 | ... | ... | -0.022104 |
| -0.023508 | ... | ... | 0.43 | 0 | 0.43 | 68500 | 9.03 | 0 | 9.03 | ... | ... | -0.020556 |
| -0.022107 | ... | ... | 0.39 | 0 | 0.39 | 69000 | 9.49 | 0 | 9.49 | ... | ... | -0.019043 |
| -0.020765 | ... | ... | 0.35 | 0 | 0.35 | 69500 | 9.94 | 0 | 9.94 | ... | ... | -0.017366 |
| -0.019283 | ... | ... | 0.31 | 0 | 0.31 | 70000 | 10.41 | 0 | 10.41 | ... | ... | -0.015997 |
| -0.018133 | ... | ... | 0.28 | 0 | 0.28 | 70500 | 10.87 | 0 | 10.87 | ... | ... | -0.014498 |
| -0.01688 | ... | ... | 0.25 | 0 | 0.25 | 71000 | 11.34 | 0 | 11.34 | ... | ... | -0.013131 |
| -0.015781 | ... | ... | 0.22 | 0 | 0.22 | 71500 | 11.82 | 0 | 11.82 | ... | ... | -0.011931 |
| -0.014593 | ... | ... | 0.20 | 0 | 0.20 | 72000 | 12.29 | 0 | 12.29 | ... | ... | -0.010636 |
| -0.013602 | ... | ... | 0.18 | 0 | 0.18 | 72500 | 12.77 | 0 | 12.77 | ... | ... | -0.009554 |
| -0.012842 | ... | ... | 0.16 | 0 | 0.16 | 73000 | 13.25 | 0 | 13.25 | ... | ... | -0.008393 |
| -0.012033 | ... | ... | 0.15 | 0 | 0.15 | 73500 | 13.74 | 0 | 13.74 | ... | ... | -0.007499 |
| -0.011172 | ... | ... | 0.13 | 0 | 0.13 | 74000 | 14.22 | 0 | 14.22 | ... | ... | -0.006548 |
| -0.010256 | ... | ... | 0.12 | 0 | 0.12 | 74500 | 14.71 | 0 | 14.71 | ... | ... | -0.00592 |
| -0.009638 | ... | ... | 0.11 | 0 | 0.11 | 75000 | 15.20 | 0 | 15.20 | ... | ... | -0.00526 |
| -0.00935 | ... | ... | 0.10 | 0 | 0.10 | 75500 | 15.69 | 0 | 15.69 | ... | ... | -0.004566 |
| -0.008677 | ... | ... | 0.09 | 0 | 0.09 | 76000 | 16.18 | 0 | 16.18 | ... | ... | -0.003833 |
| -0.007968 | ... | ... | 0.08 | 0 | 0.08 | 76500 | 16.67 | 0 | 16.67 | ... | ... | -0.003059 |
| -0.007624 | ... | ... | 0.08 | 0 | 0.08 | 77000 | 17.17 | 0 | 17.17 | ... | ... | -0.002714 |
| -0.007265 | ... | ... | 0.07 | 0 | 0.07 | 77500 | 17.66 | 0 | 17.66 | ... | ... | -0.002357 |
| -0.006892 | ... | ... | 0.07 | 0 | 0.07 | 78000 | 18.16 | 0 | 18.16 | ... | ... | -0.001987 |
| -0.006505 | ... | ... | 0.06 | 0 | 0.06 | 78500 | 18.65 | 0 | 18.65 | ... | ... | -0.001604 |
| -0.006102 | ... | ... | 0.06 | 0 | 0.06 | 79000 | 19.15 | 0 | 19.15 | ... | ... | -0.001207 |
| -0.006134 | ... | ... | 0.06 | 0 | 0.06 | 79500 | 19.65 | 0 | 19.65 | ... | ... | -0.001335 |
| -0.005712 | ... | ... | 0.05 | 0 | 0.05 | 80000 | 20.14 | 0 | 20.14 | ... | ... | -0.000926 |
| -0.005274 | ... | ... | 0.05 | 0 | 0.05 | 80500 | 20.64 | 0 | 20.64 | ... | ... | -0.000501 |
| -0.005298 | ... | ... | 0.05 | 0 | 0.05 | 81000 | 21.14 | 0 | 21.14 | ... | ... | -0.000636 |
| -0.00484 | ... | ... | 0.04 | 0 | 0.04 | 81500 | 21.64 | 0 | 21.64 | ... | ... | -0.000771 |
| -0.00486 | ... | ... | 0.04 | 0 | 0.04 | 82000 | 22.13 | 0 | 22.13 | ... | ... | -0.000337 |
| -0.00438 | ... | ... | 0.04 | 0 | 0.04 | 82500 | 22.63 | 0 | 22.63 | ... | ... | -0.000474 |
| -0.004397 | ... | ... | 0.04 | 0 | 0.04 | 83000 | 23.13 | 0 | 23.13 | ... | ... | -0.000611 |
| -0.004414 | ... | ... | 0.04 | 0 | 0.04 | 83500 | 23.63 | 0 | 23.63 | ... | ... | -0.000169 |
| -0.004431 | ... | ... | 0.04 | 0 | 0.04 | 84000 | 24.13 | 0 | 24.13 | ... | ... | -0.000309 |
| -0.003921 | ... | ... | 0.03 | 0 | 0.03 | 84500 | 24.63 | 0 | 24.63 | ... | ... | -0.000448 |
| -0.003935 | ... | ... | 0.03 | 0 | 0.03 | 85000 | 25.13 | 0 | 25.13 | ... | ... | -0.000584 |
| -0.003949 | ... | ... | 0.03 | 0 | 0.03 | 85500 | 25.63 | 0 | 25.63 | ... | ... | -0.00072 |
| -0.003963 | ... | ... | 0.03 | 0 | 0.03 | 86000 | 26.12 | 0 | 26.12 | ... | ... | -0.000281 |
| -0.003422 | ... | ... | 0.03 | 0 | 0.03 | 86500 | 26.62 | 0 | 26.62 | ... | ... | -0.00042 |
| -0.003433 | ... | ... | 0.03 | 0 | 0.03 | 87000 | 27.12 | 0 | 27.12 | ... | ... | -0.000558 |
| -0.002863 | 0.02 | 0.02 | 0.03 | -0.01 | 0.02 | 87500 | 27.62 | 0 | 27.62 | ... | ... | -0.000694 |
| -0.003454 | ... | ... | 0.03 | 0 | 0.03 | 88000 | 28.12 | 0 | 28.12 | ... | ... | -0.000829 |
| -0.003465 | ... | ... | 0.03 | 0 | 0.03 | 88500 | 28.62 | 0 | 28.62 | ... | ... | -0.000963 |
| -0.002888 | ... | ... | 0.02 | 0 | 0.02 | 89000 | 29.12 | 0 | 29.12 | ... | ... | -0.001097 |
| -0.002896 | ... | ... | 0.02 | 0 | 0.02 | 89500 | 29.62 | 0 | 29.62 | ... | ... | -0.001229 |
| -0.002284 | 0.02 | 0.01 | 0.02 | -0.01 | 0.02 | 90000 | 30.12 | 0 | 30.12 | ... | ... | -0.001361 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.