Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.140214 | ... | ... | 31.14 | 0 | 31.14 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.009272 |
| -0.139767 | ... | ... | 30.64 | 0 | 30.64 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.009254 |
| -0.139307 | ... | ... | 30.14 | 0 | 30.14 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.009236 |
| -0.138833 | ... | ... | 29.64 | 0 | 29.64 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.009218 |
| -0.138345 | ... | ... | 29.14 | 0 | 29.14 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.009199 |
| -0.137845 | ... | ... | 28.64 | 0 | 28.64 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.009179 |
| -0.13733 | ... | ... | 28.14 | 0 | 28.14 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.009159 |
| -0.136803 | ... | ... | 27.64 | 0 | 27.64 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.009138 |
| -0.136262 | ... | ... | 27.14 | 0 | 27.14 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.009117 |
| -0.135708 | ... | ... | 26.64 | 0 | 26.64 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.009095 |
| -0.13514 | ... | ... | 26.14 | 0 | 26.14 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.009073 |
| -0.134559 | ... | ... | 25.64 | 0 | 25.64 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.00905 |
| -0.133964 | ... | ... | 25.14 | 0 | 25.14 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.009026 |
| -0.133355 | ... | ... | 24.64 | 0 | 24.64 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.009001 |
| -0.132733 | ... | ... | 24.14 | 0 | 24.14 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.008976 |
| -0.132096 | ... | ... | 23.64 | 0 | 23.64 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.008951 |
| -0.131445 | ... | ... | 23.14 | 0 | 23.14 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.008925 |
| -0.130778 | ... | ... | 22.64 | 0 | 22.64 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.008898 |
| -0.130096 | ... | ... | 22.14 | 0 | 22.14 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.008871 |
| -0.129399 | ... | ... | 21.64 | 0 | 21.64 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.008842 |
| -0.128686 | ... | ... | 21.14 | 0 | 21.14 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.008813 |
| -0.127956 | ... | ... | 20.64 | 0 | 20.64 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.008783 |
| -0.127208 | ... | ... | 20.14 | 0 | 20.14 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.008753 |
| -0.126443 | ... | ... | 19.64 | 0 | 19.64 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.008722 |
| -0.12566 | ... | ... | 19.14 | 0 | 19.14 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.008689 |
| -0.124857 | ... | ... | 18.64 | 0 | 18.64 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.008655 |
| -0.124034 | ... | ... | 18.14 | 0 | 18.14 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.008621 |
| -0.12319 | ... | ... | 17.64 | 0 | 17.64 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.008585 |
| -0.122325 | ... | ... | 17.14 | 0 | 17.14 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.008549 |
| -0.121436 | ... | ... | 16.64 | 0 | 16.64 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.008511 |
| -0.120523 | ... | ... | 16.14 | 0 | 16.14 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.008472 |
| -0.119585 | ... | ... | 15.64 | 0 | 15.64 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.008432 |
| -0.118621 | ... | ... | 15.14 | 0 | 15.14 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.008392 |
| -0.117628 | ... | ... | 14.64 | 0 | 14.64 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.008349 |
| -0.116605 | ... | ... | 14.14 | 0 | 14.14 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.008304 |
| -0.115549 | ... | ... | 13.64 | 0 | 13.64 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.008257 |
| -0.11446 | ... | ... | 13.14 | 0 | 13.14 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.00821 |
| -0.113335 | ... | ... | 12.64 | 0 | 12.64 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.008161 |
| -0.11217 | ... | ... | 12.14 | 0 | 12.14 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.008109 |
| -0.114106 | ... | ... | 11.65 | 0 | 11.65 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.008055 |
| -0.112815 | ... | ... | 11.15 | 0 | 11.15 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.007999 |
| -0.111473 | ... | ... | 10.65 | 0 | 10.65 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.00794 |
| -0.110076 | ... | ... | 10.15 | 0 | 10.15 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.007878 |
| -0.108617 | ... | ... | 9.65 | 0 | 9.65 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.007815 |
| -0.107092 | ... | ... | 9.15 | 0 | 9.15 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.007746 |
| -0.105495 | ... | ... | 8.65 | 0 | 8.65 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.007673 |
| -0.103815 | ... | ... | 8.15 | 0 | 8.15 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.007599 |
| -0.102045 | ... | ... | 7.65 | 0 | 7.65 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.007517 |
| -0.100172 | ... | ... | 7.15 | 0 | 7.15 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.007431 |
| -0.098184 | ... | ... | 6.65 | 0 | 6.65 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.007339 |
| -0.096064 | ... | ... | 6.15 | 0 | 6.15 | 45000 | 0.01 | 0 | 0.01 | ... | ... | -0.00724 |
| -0.093789 | ... | ... | 5.65 | 0 | 5.65 | 45500 | 0.01 | 0 | 0.01 | ... | ... | -0.007132 |
| -0.091337 | ... | ... | 5.15 | 0 | 5.15 | 46000 | 0.01 | 0 | 0.01 | ... | ... | -0.007015 |
| -0.091009 | ... | ... | 4.65 | 0 | 4.65 | 46500 | 0.01 | 0 | 0.01 | ... | ... | -0.012099 |
| -0.089539 | ... | ... | 4.40 | 0 | 4.40 | 46750 | 0.01 | 0 | 0.01 | ... | ... | -0.011965 |
| -0.087998 | ... | ... | 4.15 | 0 | 4.15 | 47000 | 0.01 | 0 | 0.01 | ... | ... | -0.011822 |
| -0.086376 | ... | ... | 3.90 | 0 | 3.90 | 47250 | 0.02 | 0 | 0.02 | ... | ... | -0.016104 |
| -0.086789 | ... | ... | 3.66 | 0 | 3.66 | 47500 | 0.02 | 0 | 0.02 | ... | ... | -0.01587 |
| -0.084921 | ... | ... | 3.41 | 0 | 3.41 | 47750 | 0.02 | 0 | 0.02 | ... | ... | -0.01562 |
| -0.082935 | ... | ... | 3.16 | 0 | 3.16 | 48000 | 0.02 | 0 | 0.02 | ... | ... | -0.015352 |
| -0.080811 | ... | ... | 2.91 | 0 | 2.91 | 48250 | 0.02 | 0 | 0.02 | ... | ... | -0.01882 |
| -0.080404 | ... | ... | 2.66 | 0 | 2.66 | 48500 | 0.02 | 0 | 0.02 | ... | ... | -0.01841 |
| -0.079657 | ... | ... | 2.42 | 0 | 2.42 | 48750 | 0.03 | 0 | 0.03 | ... | ... | -0.021277 |
| -0.078522 | ... | ... | 2.17 | 0 | 2.17 | 49000 | 0.03 | 0 | 0.03 | ... | ... | -0.023692 |
| -0.078523 | ... | ... | 1.93 | 0 | 1.93 | 49250 | 0.04 | 0 | 0.04 | ... | ... | -0.028287 |
| -0.07925 | ... | ... | 1.70 | 0 | 1.70 | 49500 | 0.06 | 0 | 0.06 | ... | ... | -0.034107 |
| -0.081536 | ... | ... | 1.47 | 0 | 1.47 | 49750 | 0.08 | 0 | 0.08 | ... | ... | -0.042089 |
| -0.084415 | ... | ... | 1.26 | 0 | 1.26 | 50000 | 0.10 | -0.02 | 0.12 | 0.10 | 0.10 | -0.04584 |
| -0.088978 | ... | ... | 1.06 | 0 | 1.06 | 50250 | 0.17 | 0 | 0.17 | ... | ... | -0.06012 |
| -0.092629 | ... | ... | 0.88 | 0 | 0.88 | 50500 | 0.25 | 0.01 | 0.24 | 0.25 | 0.25 | -0.069631 |
| -0.096048 | ... | ... | 0.73 | 0 | 0.73 | 50750 | 0.34 | 0 | 0.34 | ... | ... | -0.073535 |
| -0.097427 | 0.59 | 0.59 | 0.59 | 0 | 0.59 | 51000 | 0.45 | 0 | 0.45 | ... | ... | -0.075777 |
| -0.096515 | ... | ... | 0.48 | 0 | 0.48 | 51250 | 0.59 | 0 | 0.59 | ... | ... | -0.074111 |
| -0.093565 | ... | ... | 0.38 | 0 | 0.38 | 51500 | 0.74 | 0 | 0.74 | ... | ... | -0.068823 |
| -0.088305 | ... | ... | 0.30 | 0 | 0.30 | 51750 | 0.91 | 0 | 0.91 | ... | ... | -0.059593 |
| -0.08274 | ... | ... | 0.24 | 0 | 0.24 | 52000 | 1.10 | 0 | 1.10 | ... | ... | -0.048611 |
| -0.075806 | ... | ... | 0.19 | 0 | 0.19 | 52250 | 1.30 | 0 | 1.30 | ... | ... | -0.034278 |
| -0.068398 | ... | ... | 0.15 | 0 | 0.15 | 52500 | 1.51 | 0 | 1.51 | ... | ... | -0.016353 |
| -0.061558 | ... | ... | 0.12 | 0 | 0.12 | 52750 | 1.73 | 0 | 1.73 | ... | ... | 0.000182 |
| -0.054446 | ... | ... | 0.10 | 0 | 0.10 | 53000 | 1.96 | 0 | 1.96 | ... | ... | 0.000208 |
| -0.047641 | ... | ... | 0.08 | 0 | 0.08 | 53250 | 2.19 | 0 | 2.19 | ... | ... | 0.000235 |
| -0.044261 | ... | ... | 0.07 | 0 | 0.07 | 53500 | 2.43 | 0 | 2.43 | ... | ... | 0.000261 |
| 0 | ... | ... | ... | ... | ... | 53750 | ... | ... | ... | ... | ... | 0 |
| -0.03546 | ... | ... | 0.05 | 0 | 0.05 | 54000 | 2.91 | 0 | 2.91 | ... | ... | 0.000313 |
| -0.030504 | ... | ... | 0.04 | 0 | 0.04 | 54500 | 3.40 | 0 | 3.40 | ... | ... | 0.000366 |
| -0.027988 | ... | ... | 0.03 | 0 | 0.03 | 55000 | 3.89 | 0 | 3.89 | ... | ... | 0.000418 |
| -0.028756 | ... | ... | 0.03 | 0 | 0.03 | 55500 | 4.39 | 0 | 4.39 | ... | ... | 0.00047 |
| -0.025554 | ... | ... | 0.03 | 0 | 0.03 | 56000 | 4.89 | 0 | 4.89 | ... | ... | 0.000523 |
| -0.026089 | ... | ... | 0.03 | 0 | 0.03 | 56500 | 5.38 | 0 | 5.38 | ... | ... | 0.000575 |
| -0.022285 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 5.88 | 0 | 5.88 | ... | ... | 0.000628 |
| -0.022654 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 6.38 | 0 | 6.38 | ... | ... | 0.00068 |
| -0.018262 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 6.88 | 0 | 6.88 | ... | ... | 0.000732 |
| -0.013314 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 7.37 | 0 | 7.37 | ... | ... | 0.000785 |
| -0.013472 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 7.87 | 0 | 7.87 | ... | ... | 0.000837 |
| -0.013618 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 8.37 | 0 | 8.37 | ... | ... | 0.000889 |
| -0.007744 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 8.87 | 0 | 8.87 | ... | ... | 0.000942 |
| -0.007814 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 9.37 | 0 | 9.37 | ... | ... | 0.000994 |
| -0.007877 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 9.87 | 0 | 9.87 | ... | ... | 0.001047 |
| -0.007939 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 10.37 | 0 | 10.37 | ... | ... | 0.001099 |
| -0.007999 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 10.87 | 0 | 10.87 | ... | ... | 0.001151 |
| -0.008056 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 11.37 | 0 | 11.37 | ... | ... | 0.001204 |
| -0.008109 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 11.86 | 0 | 11.86 | ... | ... | 0.001256 |
| -0.00816 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 12.36 | 0 | 12.36 | ... | ... | 0.001308 |
| -0.008212 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 12.86 | 0 | 12.86 | ... | ... | 0.001361 |
| -0.00826 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 13.36 | 0 | 13.36 | ... | ... | 0.001413 |
| -0.008306 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 13.86 | 0 | 13.86 | ... | ... | 0.001466 |
| -0.008351 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 14.36 | 0 | 14.36 | ... | ... | 0.001518 |
| -0.008394 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 14.86 | 0 | 14.86 | ... | ... | 0.00157 |
| -0.008437 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 15.36 | 0 | 15.36 | ... | ... | 0.001623 |
| -0.008477 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 15.86 | 0 | 15.86 | ... | ... | 0.001675 |
| -0.008517 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 16.36 | 0 | 16.36 | ... | ... | 0.001728 |
| -0.008555 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 16.86 | 0 | 16.86 | ... | ... | 0.00178 |
| -0.008592 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 17.36 | 0 | 17.36 | ... | ... | 0.001832 |
| -0.008629 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 17.86 | 0 | 17.86 | ... | ... | 0.001885 |
| -0.008664 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 18.36 | 0 | 18.36 | ... | ... | 0.001937 |
| -0.008697 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 18.86 | 0 | 18.86 | ... | ... | 0.001989 |
| -0.008731 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 19.36 | 0 | 19.36 | ... | ... | 0.002042 |
| -0.008764 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 19.86 | 0 | 19.86 | ... | ... | 0.002094 |
| -0.008796 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 20.36 | 0 | 20.36 | ... | ... | 0.002147 |
| -0.008828 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 20.86 | 0 | 20.86 | ... | ... | 0.002199 |
| -0.008858 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 21.36 | 0 | 21.36 | ... | ... | 0.002251 |
| -0.008887 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 21.86 | 0 | 21.86 | ... | ... | 0.002304 |
| -0.008916 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 22.36 | 0 | 22.36 | ... | ... | 0.002356 |
| -0.008943 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 22.86 | 0 | 22.86 | ... | ... | 0.002408 |
| -0.008971 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 23.36 | 0 | 23.36 | ... | ... | 0.002461 |
| -0.008998 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 23.86 | 0 | 23.86 | ... | ... | 0.002513 |
| -0.009025 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 24.36 | 0 | 24.36 | ... | ... | 0.002566 |
| -0.009052 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 24.86 | 0 | 24.86 | ... | ... | 0.002618 |
| -0.009078 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 25.36 | 0 | 25.36 | ... | ... | 0.00267 |
| -0.009103 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 25.86 | 0 | 25.86 | ... | ... | 0.002723 |
| -0.009127 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 26.36 | 0 | 26.36 | ... | ... | 0.002775 |
| -0.009151 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 26.86 | 0 | 26.86 | ... | ... | 0.002828 |
| -0.009175 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 27.36 | 0 | 27.36 | ... | ... | 0.00288 |
| -0.009625 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 38.86 | 0 | 38.86 | ... | ... | 0.004085 |
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.