Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.02618 | ... | ... | 33.53 | 0 | 33.53 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.000935 |
| -0.026064 | ... | ... | 33.03 | 0 | 33.03 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000933 |
| -0.025943 | ... | ... | 32.53 | 0 | 32.53 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000931 |
| -0.02582 | ... | ... | 32.03 | 0 | 32.03 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.00093 |
| -0.025694 | ... | ... | 31.53 | 0 | 31.53 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000928 |
| -0.025564 | ... | ... | 31.03 | 0 | 31.03 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000926 |
| -0.025432 | ... | ... | 30.53 | 0 | 30.53 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000924 |
| -0.025297 | ... | ... | 30.03 | 0 | 30.03 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000923 |
| -0.025159 | ... | ... | 29.53 | 0 | 29.53 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000921 |
| -0.025019 | ... | ... | 29.03 | 0 | 29.03 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000919 |
| -0.024876 | ... | ... | 28.53 | 0 | 28.53 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000917 |
| -0.024731 | ... | ... | 28.03 | 0 | 28.03 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000915 |
| -0.024583 | ... | ... | 27.53 | 0 | 27.53 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000912 |
| -0.024433 | ... | ... | 27.03 | 0 | 27.03 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.00091 |
| -0.02428 | ... | ... | 26.53 | 0 | 26.53 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000908 |
| -0.024125 | ... | ... | 26.03 | 0 | 26.03 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000906 |
| -0.023967 | ... | ... | 25.53 | 0 | 25.53 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000903 |
| -0.023807 | ... | ... | 25.03 | 0 | 25.03 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000901 |
| -0.023645 | ... | ... | 24.53 | 0 | 24.53 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000898 |
| -0.02348 | ... | ... | 24.03 | 0 | 24.03 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000896 |
| -0.023313 | ... | ... | 23.53 | 0 | 23.53 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000893 |
| -0.023144 | ... | ... | 23.03 | 0 | 23.03 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000891 |
| -0.022971 | ... | ... | 22.53 | 0 | 22.53 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000888 |
| -0.022797 | ... | ... | 22.03 | 0 | 22.03 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000885 |
| -0.022619 | ... | ... | 21.53 | 0 | 21.53 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000882 |
| -0.02244 | ... | ... | 21.03 | 0 | 21.03 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000879 |
| -0.022257 | ... | ... | 20.53 | 0 | 20.53 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000876 |
| -0.022072 | ... | ... | 20.03 | 0 | 20.03 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.000873 |
| -0.021883 | ... | ... | 19.53 | 0 | 19.53 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00087 |
| -0.021692 | ... | ... | 19.03 | 0 | 19.03 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.000867 |
| -0.021498 | ... | ... | 18.53 | 0 | 18.53 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.000863 |
| -0.021301 | ... | ... | 18.03 | 0 | 18.03 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.00086 |
| -0.0211 | ... | ... | 17.53 | 0 | 17.53 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.000856 |
| -0.020896 | ... | ... | 17.03 | 0 | 17.03 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.000852 |
| -0.020688 | ... | ... | 16.53 | 0 | 16.53 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.000849 |
| -0.020476 | ... | ... | 16.03 | 0 | 16.03 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.000845 |
| -0.020261 | ... | ... | 15.53 | 0 | 15.53 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.000841 |
| -0.020041 | ... | ... | 15.03 | 0 | 15.03 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.000836 |
| -0.019817 | ... | ... | 14.53 | 0 | 14.53 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.000832 |
| -0.019588 | ... | ... | 14.03 | 0 | 14.03 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001479 |
| -0.019354 | ... | ... | 13.53 | 0 | 13.53 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.00147 |
| -0.019115 | ... | ... | 13.03 | 0 | 13.03 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.00146 |
| -0.01887 | ... | ... | 12.53 | 0 | 12.53 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.002026 |
| -0.018618 | ... | ... | 12.03 | 0 | 12.03 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.00201 |
| -0.018361 | ... | ... | 11.53 | 0 | 11.53 | 41500 | 0.02 | 0 | 0.02 | ... | ... | -0.001995 |
| -0.018339 | ... | ... | 11.04 | 0 | 11.04 | 42000 | 0.02 | 0 | 0.02 | ... | ... | -0.001978 |
| -0.018063 | ... | ... | 10.54 | 0 | 10.54 | 42500 | 0.02 | 0 | 0.02 | ... | ... | -0.002477 |
| -0.017778 | ... | ... | 10.04 | 0 | 10.04 | 43000 | 0.02 | 0 | 0.02 | ... | ... | -0.002453 |
| -0.017716 | ... | ... | 9.54 | 0 | 9.54 | 43500 | 0.03 | 0 | 0.03 | ... | ... | -0.002904 |
| -0.017634 | ... | ... | 9.05 | 0 | 9.05 | 44000 | 0.04 | 0.01 | 0.03 | 0.04 | 0.04 | -0.004165 |
| -0.017532 | ... | ... | 8.55 | 0 | 8.55 | 44500 | 0.04 | 0 | 0.04 | ... | ... | -0.003704 |
| -0.017407 | ... | ... | 8.06 | 0 | 8.06 | 45000 | 0.05 | 0 | 0.05 | ... | ... | -0.004447 |
| -0.017674 | ... | ... | 7.57 | 0 | 7.57 | 45500 | 0.06 | 0 | 0.06 | ... | ... | -0.005114 |
| -0.017685 | ... | ... | 7.08 | 0 | 7.08 | 46000 | 0.07 | 0 | 0.07 | ... | ... | -0.006044 |
| -0.018039 | ... | ... | 6.60 | 0 | 6.60 | 46500 | 0.09 | 0 | 0.09 | ... | ... | -0.006864 |
| -0.018495 | ... | ... | 6.13 | 0 | 6.13 | 47000 | 0.12 | 0.01 | 0.11 | 0.13 | 0.11 | -0.008406 |
| -0.01902 | ... | ... | 5.66 | 0 | 5.66 | 47500 | 0.14 | 0 | 0.14 | ... | ... | -0.009467 |
| -0.019898 | ... | ... | 5.20 | 0 | 5.20 | 48000 | 0.18 | 0 | 0.18 | ... | ... | -0.011024 |
| -0.020725 | ... | ... | 4.75 | 0 | 4.75 | 48500 | 0.31 | 0.08 | 0.24 | 0.31 | 0.31 | -0.015612 |
| -0.021873 | ... | ... | 4.32 | 0 | 4.32 | 49000 | 0.31 | 0.01 | 0.30 | 0.39 | 0.31 | -0.014856 |
| -0.023073 | ... | ... | 3.91 | 0 | 3.91 | 49500 | 0.45 | 0.07 | 0.39 | 0.45 | 0.45 | -0.018529 |
| -0.024338 | ... | ... | 3.51 | 0 | 3.51 | 50000 | 0.55 | 0.06 | 0.49 | 0.58 | 0.48 | -0.020142 |
| -0.025649 | ... | ... | 3.14 | 0 | 3.14 | 50500 | 0.67 | 0.05 | 0.62 | 0.67 | 0.67 | -0.021541 |
| 0 | ... | ... | ... | ... | ... | 50750 | ... | ... | ... | ... | ... | 0 |
| -0.02678 | ... | ... | 2.79 | 0 | 2.79 | 51000 | 0.91 | 0.14 | 0.77 | 0.91 | 0.77 | -0.024921 |
| 0 | ... | ... | ... | ... | ... | 51250 | ... | ... | ... | ... | ... | 0 |
| -0.027826 | ... | ... | 2.47 | 0 | 2.47 | 51500 | 1.02 | 0.07 | 0.95 | 1.02 | 0.99 | -0.024724 |
| 0 | ... | ... | ... | ... | ... | 51750 | ... | ... | ... | ... | ... | 0 |
| -0.028524 | ... | ... | 2.17 | 0 | 2.17 | 52000 | 1.15 | 0 | 1.15 | ... | ... | -0.024366 |
| -0.028854 | ... | ... | 2.04 | 0 | 2.04 | 52250 | 1.26 | 0 | 1.26 | ... | ... | -0.02468 |
| -0.028998 | ... | ... | 1.90 | 0 | 1.90 | 52500 | 1.37 | 0 | 1.37 | ... | ... | -0.024861 |
| -0.029121 | ... | ... | 1.78 | 0 | 1.78 | 52750 | 1.50 | 0 | 1.50 | ... | ... | -0.024989 |
| -0.025741 | 1.64 | 1.45 | 1.66 | -0.21 | 1.45 | 53000 | 1.78 | 0.15 | 1.63 | 1.81 | 1.77 | -0.02747 |
| -0.029055 | ... | ... | 1.54 | 0 | 1.54 | 53250 | 1.76 | 0 | 1.76 | ... | ... | -0.024842 |
| -0.02478 | 1.19 | 1.19 | 1.44 | -0.25 | 1.19 | 53500 | 1.90 | 0 | 1.90 | ... | ... | -0.02457 |
| -0.028672 | ... | ... | 1.33 | 0 | 1.33 | 53750 | 2.05 | 0 | 2.05 | ... | ... | -0.024258 |
| -0.028385 | ... | ... | 1.24 | 0 | 1.24 | 54000 | 2.33 | 0.12 | 2.21 | 2.42 | 2.33 | -0.026 |
| -0.028013 | ... | ... | 1.15 | 0 | 1.15 | 54250 | 2.36 | 0 | 2.36 | ... | ... | -0.02319 |
| -0.027564 | ... | ... | 1.06 | 0 | 1.06 | 54500 | 2.65 | 0.13 | 2.53 | 2.65 | 2.65 | -0.024993 |
| -0.027046 | ... | ... | 0.98 | 0 | 0.98 | 54750 | 2.70 | 0 | 2.70 | ... | ... | -0.021788 |
| -0.025122 | 0.84 | 0.75 | 0.91 | -0.07 | 0.84 | 55000 | 2.87 | 0 | 2.87 | ... | ... | -0.020951 |
| -0.02584 | ... | ... | 0.84 | 0 | 0.84 | 55250 | 3.05 | 0 | 3.05 | ... | ... | -0.020036 |
| -0.025173 | ... | ... | 0.77 | 0 | 0.77 | 55500 | 3.24 | 0 | 3.24 | ... | ... | -0.019056 |
| -0.024479 | ... | ... | 0.71 | 0 | 0.71 | 55750 | 3.43 | 0 | 3.43 | ... | ... | -0.018024 |
| -0.021111 | 0.55 | 0.54 | 0.66 | -0.11 | 0.55 | 56000 | 3.62 | 0 | 3.62 | ... | ... | -0.016812 |
| -0.023068 | ... | ... | 0.61 | 0 | 0.61 | 56250 | 3.82 | 0 | 3.82 | ... | ... | -0.015714 |
| -0.022245 | ... | ... | 0.56 | 0 | 0.56 | 56500 | 4.02 | 0 | 4.02 | ... | ... | -0.01445 |
| -0.021443 | ... | ... | 0.51 | 0 | 0.51 | 56750 | 4.22 | 0 | 4.22 | ... | ... | -0.013183 |
| -0.021571 | 0.50 | 0.50 | 0.47 | 0.03 | 0.50 | 57000 | 4.43 | 0 | 4.43 | ... | ... | -0.011741 |
| -0.017375 | 0.36 | 0.35 | 0.43 | -0.08 | 0.36 | 57250 | 4.64 | 0 | 4.64 | ... | ... | -0.010311 |
| -0.019019 | ... | ... | 0.40 | 0 | 0.40 | 57500 | 4.85 | 0 | 4.85 | ... | ... | -0.00892 |
| -0.016344 | 0.31 | 0.29 | 0.36 | -0.05 | 0.31 | 57750 | 5.07 | 0 | 5.07 | ... | ... | -0.007598 |
| -0.015644 | 0.31 | 0.27 | 0.34 | -0.05 | 0.29 | 58000 | 5.29 | 0 | 5.29 | ... | ... | -0.006101 |
| -0.014033 | 0.25 | 0.23 | 0.28 | -0.05 | 0.24 | 58500 | 5.74 | 0 | 5.74 | ... | ... | -0.002699 |
| -0.013494 | 0.22 | 0.20 | 0.24 | -0.03 | 0.22 | 59000 | 6.19 | 0 | 6.19 | ... | ... | 0.00068 |
| -0.011891 | 0.18 | 0.17 | 0.21 | -0.03 | 0.18 | 59500 | 6.66 | 0 | 6.66 | ... | ... | 0.000735 |
| -0.010837 | 0.16 | 0.15 | 0.18 | -0.03 | 0.15 | 60000 | 7.13 | 0 | 7.13 | ... | ... | 0.00079 |
| -0.009926 | 0.13 | 0.13 | 0.15 | -0.02 | 0.13 | 60500 | 7.60 | 0 | 7.60 | ... | ... | 0.000844 |
| -0.009208 | 0.12 | 0.12 | 0.13 | -0.02 | 0.12 | 61000 | 8.08 | 0 | 8.08 | ... | ... | 0.000899 |
| -0.008414 | 0.10 | 0.10 | 0.12 | -0.02 | 0.10 | 61500 | 8.57 | 0 | 8.57 | ... | ... | 0.000954 |
| -0.00885 | ... | ... | 0.11 | 0 | 0.11 | 62000 | 9.06 | 0 | 9.06 | ... | ... | 0.001008 |
| -0.00729 | 0.08 | 0.08 | 0.10 | -0.02 | 0.08 | 62500 | 9.54 | 0 | 9.54 | ... | ... | 0.001063 |
| -0.007726 | ... | ... | 0.09 | 0 | 0.09 | 63000 | 10.04 | 0 | 10.04 | ... | ... | 0.001118 |
| -0.007458 | ... | ... | 0.08 | 0 | 0.08 | 63500 | 10.53 | 0 | 10.53 | ... | ... | 0.001172 |
| -0.006799 | ... | ... | 0.07 | 0 | 0.07 | 64000 | 11.02 | 0 | 11.02 | ... | ... | 0.001227 |
| -0.006481 | ... | ... | 0.07 | 0 | 0.07 | 64500 | 11.52 | 0 | 11.52 | ... | ... | 0.001282 |
| -0.006145 | ... | ... | 0.06 | 0 | 0.06 | 65000 | 12.01 | 0 | 12.01 | ... | ... | 0.001336 |
| -0.00579 | ... | ... | 0.06 | 0 | 0.06 | 65500 | 12.51 | 0 | 12.51 | ... | ... | 0.001391 |
| -0.005838 | ... | ... | 0.06 | 0 | 0.06 | 66000 | 13 | 0 | 13 | ... | ... | 0.001446 |
| -0.005458 | ... | ... | 0.05 | 0 | 0.05 | 66500 | 13.50 | 0 | 13.50 | ... | ... | 0.0015 |
| -0.005058 | ... | ... | 0.05 | 0 | 0.05 | 67000 | 13.99 | 0 | 13.99 | ... | ... | 0.001555 |
| -0.005094 | ... | ... | 0.05 | 0 | 0.05 | 67500 | 14.49 | 0 | 14.49 | ... | ... | 0.00161 |
| -0.004668 | ... | ... | 0.04 | 0 | 0.04 | 68000 | 14.99 | 0 | 14.99 | ... | ... | 0.001665 |
| -0.004221 | ... | ... | 0.04 | 0 | 0.04 | 68500 | 15.48 | 0 | 15.48 | ... | ... | 0.001719 |
| -0.004247 | ... | ... | 0.04 | 0 | 0.04 | 69000 | 15.98 | 0 | 15.98 | ... | ... | 0.001774 |
| -0.003771 | ... | ... | 0.03 | 0 | 0.03 | 69500 | 16.48 | 0 | 16.48 | ... | ... | 0.001829 |
| -0.003792 | ... | ... | 0.03 | 0 | 0.03 | 70000 | 16.98 | 0 | 16.98 | ... | ... | 0.001883 |
| -0.003813 | ... | ... | 0.03 | 0 | 0.03 | 70500 | 17.48 | 0 | 17.48 | ... | ... | 0.001938 |
| -0.003304 | ... | ... | 0.03 | 0 | 0.03 | 71000 | 17.98 | 0 | 17.98 | ... | ... | 0.001993 |
| -0.00332 | ... | ... | 0.03 | 0 | 0.03 | 71500 | 18.48 | 0 | 18.48 | ... | ... | 0.002047 |
| -0.003336 | ... | ... | 0.03 | 0 | 0.03 | 72000 | 18.98 | 0 | 18.98 | ... | ... | 0.002102 |
| -0.003352 | ... | ... | 0.03 | 0 | 0.03 | 72500 | 19.47 | 0 | 19.47 | ... | ... | 0.002157 |
| -0.003367 | ... | ... | 0.03 | 0 | 0.03 | 73000 | 19.97 | 0 | 19.97 | ... | ... | 0.002211 |
| -0.003382 | ... | ... | 0.03 | 0 | 0.03 | 73500 | 20.47 | 0 | 20.47 | ... | ... | 0.002266 |
| -0.003396 | ... | ... | 0.03 | 0 | 0.03 | 74000 | 20.97 | 0 | 20.97 | ... | ... | 0.002321 |
| -0.00341 | ... | ... | 0.03 | 0 | 0.03 | 74500 | 21.47 | 0 | 21.47 | ... | ... | 0.002375 |
| -0.003424 | ... | ... | 0.03 | 0 | 0.03 | 75000 | 21.97 | 0 | 21.97 | ... | ... | 0.00243 |
| -0.003437 | ... | ... | 0.03 | 0 | 0.03 | 75500 | 22.47 | 0 | 22.47 | ... | ... | 0.002485 |
| -0.002871 | ... | ... | 0.02 | 0 | 0.02 | 76000 | 22.97 | 0 | 22.97 | ... | ... | 0.002539 |
| -0.002881 | ... | ... | 0.02 | 0 | 0.02 | 76500 | 23.47 | 0 | 23.47 | ... | ... | 0.002594 |
| -0.002277 | ... | ... | 0.02 | 0 | 0.02 | 77000 | 23.97 | 0 | 23.97 | ... | ... | 0.002649 |
| -0.002284 | ... | ... | 0.02 | 0 | 0.02 | 77500 | 24.47 | 0 | 24.47 | ... | ... | 0.002704 |
| -0.001631 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.97 | 0 | 24.97 | ... | ... | 0.002758 |
| -0.001636 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 25.47 | 0 | 25.47 | ... | ... | 0.002813 |
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.