Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008397 | ... | ... | 33.53 | 0 | 33.53 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.000936 |
| -0.008284 | ... | ... | 33.03 | 0 | 33.03 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000934 |
| -0.008169 | ... | ... | 32.53 | 0 | 32.53 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000932 |
| -0.008054 | ... | ... | 32.03 | 0 | 32.03 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000931 |
| -0.007938 | ... | ... | 31.53 | 0 | 31.53 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000929 |
| -0.007821 | ... | ... | 31.03 | 0 | 31.03 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| -0.007704 | ... | ... | 30.53 | 0 | 30.53 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| -0.007585 | ... | ... | 30.03 | 0 | 30.03 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000924 |
| -0.007467 | ... | ... | 29.53 | 0 | 29.53 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
| -0.007347 | ... | ... | 29.03 | 0 | 29.03 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
| -0.007227 | ... | ... | 28.53 | 0 | 28.53 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000918 |
| -0.007107 | ... | ... | 28.03 | 0 | 28.03 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000916 |
| -0.006986 | ... | ... | 27.53 | 0 | 27.53 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000914 |
| -0.006864 | ... | ... | 27.03 | 0 | 27.03 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000911 |
| -0.006742 | ... | ... | 26.53 | 0 | 26.53 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000909 |
| -0.00662 | ... | ... | 26.03 | 0 | 26.03 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000907 |
| -0.006497 | ... | ... | 25.53 | 0 | 25.53 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000905 |
| -0.006374 | ... | ... | 25.03 | 0 | 25.03 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
| -0.006251 | ... | ... | 24.53 | 0 | 24.53 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.0009 |
| -0.006127 | ... | ... | 24.03 | 0 | 24.03 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
| -0.006003 | ... | ... | 23.53 | 0 | 23.53 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000895 |
| -0.005878 | ... | ... | 23.03 | 0 | 23.03 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
| -0.005754 | ... | ... | 22.53 | 0 | 22.53 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000889 |
| -0.005629 | ... | ... | 22.03 | 0 | 22.03 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000887 |
| -0.005504 | ... | ... | 21.53 | 0 | 21.53 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000884 |
| -0.005378 | ... | ... | 21.03 | 0 | 21.03 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000881 |
| -0.005253 | ... | ... | 20.53 | 0 | 20.53 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000878 |
| -0.005127 | ... | ... | 20.03 | 0 | 20.03 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.000875 |
| -0.005001 | ... | ... | 19.53 | 0 | 19.53 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.000872 |
| -0.004874 | ... | ... | 19.03 | 0 | 19.03 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.000868 |
| -0.004748 | ... | ... | 18.53 | 0 | 18.53 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.000865 |
| -0.004622 | ... | ... | 18.03 | 0 | 18.03 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.000861 |
| -0.004495 | ... | ... | 17.53 | 0 | 17.53 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.000858 |
| -0.004368 | ... | ... | 17.03 | 0 | 17.03 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.000854 |
| -0.004241 | ... | ... | 16.53 | 0 | 16.53 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.00085 |
| -0.004114 | ... | ... | 16.03 | 0 | 16.03 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.000847 |
| -0.003986 | ... | ... | 15.53 | 0 | 15.53 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.000843 |
| -0.003859 | ... | ... | 15.03 | 0 | 15.03 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.000839 |
| -0.003732 | ... | ... | 14.53 | 0 | 14.53 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.000834 |
| -0.003604 | ... | ... | 14.03 | 0 | 14.03 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001483 |
| -0.003476 | ... | ... | 13.53 | 0 | 13.53 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001474 |
| -0.003349 | ... | ... | 13.03 | 0 | 13.03 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001465 |
| -0.003221 | ... | ... | 12.53 | 0 | 12.53 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.002033 |
| -0.003093 | ... | ... | 12.03 | 0 | 12.03 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.002018 |
| -0.002965 | ... | ... | 11.53 | 0 | 11.53 | 41500 | 0.02 | 0 | 0.02 | ... | ... | -0.002003 |
| -0.003272 | ... | ... | 11.04 | 0 | 11.04 | 42000 | 0.02 | 0 | 0.02 | ... | ... | -0.001987 |
| -0.003143 | ... | ... | 10.54 | 0 | 10.54 | 42500 | 0.02 | 0 | 0.02 | ... | ... | -0.002488 |
| -0.003015 | ... | ... | 10.04 | 0 | 10.04 | 43000 | 0.02 | 0 | 0.02 | ... | ... | -0.002465 |
| -0.003306 | ... | ... | 9.54 | 0 | 9.54 | 43500 | 0.03 | 0 | 0.03 | ... | ... | -0.00292 |
| -0.003582 | ... | ... | 9.05 | 0 | 9.05 | 44000 | 0.03 | 0 | 0.03 | ... | ... | -0.00334 |
| -0.003842 | ... | ... | 8.55 | 0 | 8.55 | 44500 | 0.04 | 0 | 0.04 | ... | ... | -0.003728 |
| -0.004085 | ... | ... | 8.06 | 0 | 8.06 | 45000 | 0.05 | 0 | 0.05 | ... | ... | -0.004478 |
| -0.005017 | ... | ... | 7.57 | 0 | 7.57 | 45500 | 0.06 | 0 | 0.06 | ... | ... | -0.005154 |
| -0.005532 | ... | ... | 7.08 | 0 | 7.08 | 46000 | 0.07 | 0 | 0.07 | ... | ... | -0.006097 |
| -0.006608 | ... | ... | 6.60 | 0 | 6.60 | 46500 | 0.09 | 0 | 0.09 | ... | ... | -0.006932 |
| -0.007831 | ... | ... | 6.13 | 0 | 6.13 | 47000 | 0.11 | 0 | 0.11 | 0.11 | 0.11 | -0.008226 |
| -0.00914 | ... | ... | 5.66 | 0 | 5.66 | 47500 | 0.14 | 0 | 0.14 | ... | ... | -0.009588 |
| -0.010924 | ... | ... | 5.20 | 0 | 5.20 | 48000 | 0.18 | 0 | 0.18 | ... | ... | -0.011187 |
| -0.0126 | ... | ... | 4.75 | 0 | 4.75 | 48500 | 0.24 | 0 | 0.24 | ... | ... | -0.013099 |
| -0.014653 | ... | ... | 4.32 | 0 | 4.32 | 49000 | 0.30 | 0 | 0.30 | ... | ... | -0.014982 |
| -0.016718 | ... | ... | 3.91 | 0 | 3.91 | 49500 | 0.39 | 0 | 0.39 | ... | ... | -0.017056 |
| -0.018809 | ... | ... | 3.51 | 0 | 3.51 | 50000 | 0.50 | 0.01 | 0.49 | 0.50 | 0.48 | -0.019406 |
| -0.020895 | ... | ... | 3.14 | 0 | 3.14 | 50500 | 0.62 | 0 | 0.62 | ... | ... | -0.021212 |
| 0 | ... | ... | ... | ... | ... | 50750 | ... | ... | ... | ... | ... | 0 |
| -0.022721 | ... | ... | 2.79 | 0 | 2.79 | 51000 | 0.77 | 0 | 0.77 | 0.77 | 0.77 | -0.023013 |
| 0 | ... | ... | ... | ... | ... | 51250 | ... | ... | ... | ... | ... | 0 |
| -0.024395 | ... | ... | 2.47 | 0 | 2.47 | 51500 | 0.95 | 0 | 0.95 | ... | ... | -0.024561 |
| 0 | ... | ... | ... | ... | ... | 51750 | ... | ... | ... | ... | ... | 0 |
| -0.025637 | ... | ... | 2.17 | 0 | 2.17 | 52000 | 1.15 | 0 | 1.15 | ... | ... | -0.025778 |
| -0.026216 | ... | ... | 2.04 | 0 | 2.04 | 52250 | 1.26 | 0 | 1.26 | ... | ... | -0.026257 |
| -0.026588 | ... | ... | 1.90 | 0 | 1.90 | 52500 | 1.37 | 0 | 1.37 | ... | ... | -0.026616 |
| -0.026923 | ... | ... | 1.78 | 0 | 1.78 | 52750 | 1.50 | 0 | 1.50 | ... | ... | -0.026938 |
| -0.026889 | 1.64 | 1.64 | 1.66 | -0.02 | 1.64 | 53000 | 1.63 | 0 | 1.63 | ... | ... | -0.027139 |
| -0.027234 | ... | ... | 1.54 | 0 | 1.54 | 53250 | 1.76 | 0 | 1.76 | ... | ... | -0.027222 |
| -0.027299 | ... | ... | 1.44 | 0 | 1.44 | 53500 | 1.90 | 0 | 1.90 | ... | ... | -0.027189 |
| -0.02717 | ... | ... | 1.33 | 0 | 1.33 | 53750 | 2.05 | 0 | 2.05 | ... | ... | -0.027132 |
| -0.027023 | ... | ... | 1.24 | 0 | 1.24 | 54000 | 2.21 | 0 | 2.21 | ... | ... | -0.026972 |
| -0.026779 | ... | ... | 1.15 | 0 | 1.15 | 54250 | 2.36 | 0 | 2.36 | ... | ... | -0.026628 |
| -0.026448 | ... | ... | 1.06 | 0 | 1.06 | 54500 | 2.53 | 0 | 2.53 | ... | ... | -0.026284 |
| -0.026037 | ... | ... | 0.98 | 0 | 0.98 | 54750 | 2.70 | 0 | 2.70 | ... | ... | -0.025861 |
| -0.025557 | ... | ... | 0.91 | 0 | 0.91 | 55000 | 2.87 | 0 | 2.87 | ... | ... | -0.025371 |
| -0.025017 | ... | ... | 0.84 | 0 | 0.84 | 55250 | 3.05 | 0 | 3.05 | ... | ... | -0.024823 |
| -0.024431 | ... | ... | 0.77 | 0 | 0.77 | 55500 | 3.24 | 0 | 3.24 | ... | ... | -0.024229 |
| -0.02381 | ... | ... | 0.71 | 0 | 0.71 | 55750 | 3.43 | 0 | 3.43 | ... | ... | -0.023603 |
| -0.023169 | ... | ... | 0.66 | 0 | 0.66 | 56000 | 3.62 | 0 | 3.62 | ... | ... | -0.022839 |
| -0.022523 | ... | ... | 0.61 | 0 | 0.61 | 56250 | 3.82 | 0 | 3.82 | ... | ... | -0.022186 |
| -0.021756 | ... | ... | 0.56 | 0 | 0.56 | 56500 | 4.02 | 0 | 4.02 | ... | ... | -0.021413 |
| -0.021003 | ... | ... | 0.51 | 0 | 0.51 | 56750 | 4.22 | 0 | 4.22 | ... | ... | -0.020658 |
| -0.021156 | 0.50 | 0.50 | 0.47 | 0.03 | 0.50 | 57000 | 4.43 | 0 | 4.43 | ... | ... | -0.019792 |
| -0.019463 | ... | ... | 0.43 | 0 | 0.43 | 57250 | 4.64 | 0 | 4.64 | ... | ... | -0.018966 |
| -0.018699 | ... | ... | 0.40 | 0 | 0.40 | 57500 | 4.85 | 0 | 4.85 | ... | ... | -0.0182 |
| -0.017842 | ... | ... | 0.36 | 0 | 0.36 | 57750 | 5.07 | 0 | 5.07 | ... | ... | -0.017514 |
| -0.017248 | ... | ... | 0.34 | 0 | 0.34 | 58000 | 5.29 | 0 | 5.29 | ... | ... | -0.016752 |
| -0.015669 | ... | ... | 0.28 | 0 | 0.28 | 58500 | 5.74 | 0 | 5.74 | ... | ... | -0.015187 |
| -0.014421 | ... | ... | 0.24 | 0 | 0.24 | 59000 | 6.19 | 0 | 6.19 | ... | ... | -0.013752 |
| -0.013188 | ... | ... | 0.21 | 0 | 0.21 | 59500 | 6.66 | 0 | 6.66 | ... | ... | -0.012539 |
| -0.012011 | ... | ... | 0.18 | 0 | 0.18 | 60000 | 7.13 | 0 | 7.13 | ... | ... | -0.011393 |
| -0.010935 | ... | ... | 0.15 | 0 | 0.15 | 60500 | 7.60 | 0 | 7.60 | ... | ... | -0.01036 |
| -0.009431 | 0.12 | 0.12 | 0.13 | -0.01 | 0.12 | 61000 | 8.08 | 0 | 8.08 | ... | ... | -0.009487 |
| -0.009278 | ... | ... | 0.12 | 0 | 0.12 | 61500 | 8.57 | 0 | 8.57 | ... | ... | -0.00882 |
| -0.00879 | ... | ... | 0.11 | 0 | 0.11 | 62000 | 9.06 | 0 | 9.06 | ... | ... | -0.008399 |
| -0.008258 | ... | ... | 0.10 | 0 | 0.10 | 62500 | 9.54 | 0 | 9.54 | ... | ... | -0.007623 |
| -0.007682 | ... | ... | 0.09 | 0 | 0.09 | 63000 | 10.04 | 0 | 10.04 | ... | ... | -0.007455 |
| -0.007418 | ... | ... | 0.08 | 0 | 0.08 | 63500 | 10.53 | 0 | 10.53 | ... | ... | -0.006931 |
| -0.006764 | ... | ... | 0.07 | 0 | 0.07 | 64000 | 11.02 | 0 | 11.02 | ... | ... | -0.00673 |
| -0.006451 | ... | ... | 0.07 | 0 | 0.07 | 64500 | 11.52 | 0 | 11.52 | ... | ... | -0.006516 |
| -0.006118 | ... | ... | 0.06 | 0 | 0.06 | 65000 | 12.01 | 0 | 12.01 | ... | ... | -0.00629 |
| -0.005766 | ... | ... | 0.06 | 0 | 0.06 | 65500 | 12.51 | 0 | 12.51 | ... | ... | -0.006054 |
| -0.005814 | ... | ... | 0.06 | 0 | 0.06 | 66000 | 13 | 0 | 13 | ... | ... | -0.005807 |
| -0.005437 | ... | ... | 0.05 | 0 | 0.05 | 66500 | 13.50 | 0 | 13.50 | ... | ... | -0.005549 |
| -0.00504 | ... | ... | 0.05 | 0 | 0.05 | 67000 | 13.99 | 0 | 13.99 | ... | ... | -0.00528 |
| -0.005076 | ... | ... | 0.05 | 0 | 0.05 | 67500 | 14.49 | 0 | 14.49 | ... | ... | -0.005411 |
| -0.004653 | ... | ... | 0.04 | 0 | 0.04 | 68000 | 14.99 | 0 | 14.99 | ... | ... | -0.005131 |
| -0.004208 | ... | ... | 0.04 | 0 | 0.04 | 68500 | 15.48 | 0 | 15.48 | ... | ... | -0.004842 |
| -0.004234 | ... | ... | 0.04 | 0 | 0.04 | 69000 | 15.98 | 0 | 15.98 | ... | ... | -0.00497 |
| -0.003761 | ... | ... | 0.03 | 0 | 0.03 | 69500 | 16.48 | 0 | 16.48 | ... | ... | -0.005099 |
| -0.003782 | ... | ... | 0.03 | 0 | 0.03 | 70000 | 16.98 | 0 | 16.98 | ... | ... | -0.004799 |
| -0.003803 | ... | ... | 0.03 | 0 | 0.03 | 70500 | 17.48 | 0 | 17.48 | ... | ... | -0.004927 |
| -0.003296 | ... | ... | 0.03 | 0 | 0.03 | 71000 | 17.98 | 0 | 17.98 | ... | ... | -0.005055 |
| -0.003312 | ... | ... | 0.03 | 0 | 0.03 | 71500 | 18.48 | 0 | 18.48 | ... | ... | -0.005183 |
| -0.003328 | ... | ... | 0.03 | 0 | 0.03 | 72000 | 18.98 | 0 | 18.98 | ... | ... | -0.005311 |
| -0.003344 | ... | ... | 0.03 | 0 | 0.03 | 72500 | 19.47 | 0 | 19.47 | ... | ... | -0.005001 |
| -0.003359 | ... | ... | 0.03 | 0 | 0.03 | 73000 | 19.97 | 0 | 19.97 | ... | ... | -0.005129 |
| -0.003374 | ... | ... | 0.03 | 0 | 0.03 | 73500 | 20.47 | 0 | 20.47 | ... | ... | -0.005257 |
| -0.003389 | ... | ... | 0.03 | 0 | 0.03 | 74000 | 20.97 | 0 | 20.97 | ... | ... | -0.005384 |
| -0.003403 | ... | ... | 0.03 | 0 | 0.03 | 74500 | 21.47 | 0 | 21.47 | ... | ... | -0.005512 |
| -0.003417 | ... | ... | 0.03 | 0 | 0.03 | 75000 | 21.97 | 0 | 21.97 | ... | ... | -0.00564 |
| -0.00343 | ... | ... | 0.03 | 0 | 0.03 | 75500 | 22.47 | 0 | 22.47 | ... | ... | -0.005767 |
| -0.002865 | ... | ... | 0.02 | 0 | 0.02 | 76000 | 22.97 | 0 | 22.97 | ... | ... | -0.005895 |
| -0.002876 | ... | ... | 0.02 | 0 | 0.02 | 76500 | 23.47 | 0 | 23.47 | ... | ... | -0.006022 |
| -0.002273 | ... | ... | 0.02 | 0 | 0.02 | 77000 | 23.97 | 0 | 23.97 | ... | ... | -0.00615 |
| -0.00228 | ... | ... | 0.02 | 0 | 0.02 | 77500 | 24.47 | 0 | 24.47 | ... | ... | -0.006277 |
| -0.001629 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.97 | 0 | 24.97 | ... | ... | -0.006405 |
| -0.001634 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 25.47 | 0 | 25.47 | ... | ... | -0.006532 |
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.