Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.051855 | ... | ... | 33.53 | 0 | 33.53 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001336 |
| -0.051685 | ... | ... | 33.03 | 0 | 33.03 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001333 |
| -0.051508 | ... | ... | 32.53 | 0 | 32.53 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001331 |
| -0.051325 | ... | ... | 32.03 | 0 | 32.03 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001328 |
| -0.051135 | ... | ... | 31.53 | 0 | 31.53 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001326 |
| -0.05094 | ... | ... | 31.03 | 0 | 31.03 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001323 |
| -0.050738 | ... | ... | 30.53 | 0 | 30.53 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001321 |
| -0.05053 | ... | ... | 30.03 | 0 | 30.03 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001318 |
| -0.050317 | ... | ... | 29.53 | 0 | 29.53 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001315 |
| -0.050097 | ... | ... | 29.03 | 0 | 29.03 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001312 |
| -0.049872 | ... | ... | 28.53 | 0 | 28.53 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001309 |
| -0.049642 | ... | ... | 28.03 | 0 | 28.03 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001306 |
| -0.049406 | ... | ... | 27.53 | 0 | 27.53 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001303 |
| -0.049164 | ... | ... | 27.03 | 0 | 27.03 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.0013 |
| -0.048916 | ... | ... | 26.53 | 0 | 26.53 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001297 |
| -0.048663 | ... | ... | 26.03 | 0 | 26.03 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001293 |
| -0.048405 | ... | ... | 25.53 | 0 | 25.53 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.00129 |
| -0.04814 | ... | ... | 25.03 | 0 | 25.03 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001286 |
| -0.04787 | ... | ... | 24.53 | 0 | 24.53 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001283 |
| -0.047594 | ... | ... | 24.03 | 0 | 24.03 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001279 |
| -0.047312 | ... | ... | 23.53 | 0 | 23.53 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001275 |
| -0.047024 | ... | ... | 23.03 | 0 | 23.03 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001272 |
| -0.046729 | ... | ... | 22.53 | 0 | 22.53 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001268 |
| -0.046429 | ... | ... | 22.03 | 0 | 22.03 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001263 |
| -0.046122 | ... | ... | 21.53 | 0 | 21.53 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001259 |
| -0.045808 | ... | ... | 21.03 | 0 | 21.03 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001255 |
| -0.045488 | ... | ... | 20.53 | 0 | 20.53 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001251 |
| -0.04516 | ... | ... | 20.03 | 0 | 20.03 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001246 |
| -0.044825 | ... | ... | 19.53 | 0 | 19.53 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001242 |
| -0.044483 | ... | ... | 19.03 | 0 | 19.03 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001237 |
| -0.044133 | ... | ... | 18.53 | 0 | 18.53 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001232 |
| -0.043775 | ... | ... | 18.03 | 0 | 18.03 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001227 |
| -0.043408 | ... | ... | 17.53 | 0 | 17.53 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001222 |
| -0.043032 | ... | ... | 17.03 | 0 | 17.03 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
| -0.042648 | ... | ... | 16.53 | 0 | 16.53 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001211 |
| -0.042253 | ... | ... | 16.03 | 0 | 16.03 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
| -0.041849 | ... | ... | 15.53 | 0 | 15.53 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
| -0.041434 | ... | ... | 15.03 | 0 | 15.03 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001193 |
| -0.041007 | ... | ... | 14.53 | 0 | 14.53 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001187 |
| -0.040568 | ... | ... | 14.03 | 0 | 14.03 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
| -0.040117 | ... | ... | 13.53 | 0 | 13.53 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001173 |
| -0.039652 | ... | ... | 13.03 | 0 | 13.03 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001166 |
| -0.039172 | ... | ... | 12.53 | 0 | 12.53 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001159 |
| -0.038677 | ... | ... | 12.03 | 0 | 12.03 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001151 |
| -0.038166 | ... | ... | 11.53 | 0 | 11.53 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001143 |
| -0.037636 | ... | ... | 11.03 | 0 | 11.03 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001135 |
| -0.037087 | ... | ... | 10.53 | 0 | 10.53 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.002004 |
| -0.036802 | ... | ... | 10.04 | 0 | 10.04 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.001986 |
| -0.036203 | ... | ... | 9.54 | 0 | 9.54 | 44500 | 0.02 | 0 | 0.02 | ... | ... | -0.00274 |
| -0.035854 | ... | ... | 9.04 | 0 | 9.04 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.00342 |
| -0.035197 | ... | ... | 8.54 | 0 | 8.54 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.00338 |
| -0.034771 | ... | ... | 8.05 | 0 | 8.05 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.003986 |
| -0.034553 | ... | ... | 7.56 | 0 | 7.56 | 46500 | 0.04 | 0 | 0.04 | ... | ... | -0.005121 |
| -0.034266 | ... | ... | 7.07 | 0 | 7.07 | 47000 | 0.05 | 0 | 0.05 | ... | ... | -0.006124 |
| -0.033905 | ... | ... | 6.58 | 0 | 6.58 | 47500 | 0.06 | 0 | 0.06 | ... | ... | -0.007012 |
| -0.033462 | ... | ... | 6.09 | 0 | 6.09 | 48000 | 0.07 | 0 | 0.07 | ... | ... | -0.007795 |
| -0.033147 | ... | ... | 5.60 | 0 | 5.60 | 48500 | 0.08 | 0 | 0.08 | ... | ... | -0.008894 |
| -0.03292 | ... | ... | 5.12 | 0 | 5.12 | 49000 | 0.12 | 0.02 | 0.10 | 0.12 | 0.12 | -0.01165 |
| -0.032933 | ... | ... | 4.65 | 0 | 4.65 | 49500 | 0.16 | 0.04 | 0.13 | 0.16 | 0.16 | -0.013862 |
| -0.032909 | ... | ... | 4.19 | 0 | 4.19 | 50000 | 0.17 | 0 | 0.17 | ... | ... | -0.013638 |
| -0.033311 | ... | ... | 3.74 | 0 | 3.74 | 50500 | 0.22 | 0 | 0.22 | ... | ... | -0.015683 |
| -0.033951 | ... | ... | 3.32 | 0 | 3.32 | 51000 | 0.39 | 0.10 | 0.29 | 0.39 | 0.39 | -0.022107 |
| -0.034786 | ... | ... | 2.92 | 0 | 2.92 | 51500 | 0.39 | 0 | 0.39 | ... | ... | -0.020824 |
| -0.035223 | ... | ... | 2.73 | 0 | 2.73 | 51750 | 0.45 | 0 | 0.45 | ... | ... | -0.021879 |
| -0.035591 | ... | ... | 2.54 | 0 | 2.54 | 52000 | 0.52 | 0 | 0.52 | ... | ... | -0.023114 |
| -0.036002 | ... | ... | 2.37 | 0 | 2.37 | 52250 | 0.59 | 0 | 0.59 | ... | ... | -0.024148 |
| -0.036424 | ... | ... | 2.20 | 0 | 2.20 | 52500 | 0.67 | 0 | 0.67 | ... | ... | -0.024962 |
| -0.036706 | ... | ... | 2.04 | 0 | 2.04 | 52750 | 0.92 | 0.16 | 0.76 | 0.92 | 0.92 | -0.029752 |
| -0.027938 | 1.52 | 1.52 | 1.89 | -0.37 | 1.52 | 53000 | 0.86 | 0 | 0.86 | ... | ... | -0.02624 |
| -0.037041 | ... | ... | 1.75 | 0 | 1.75 | 53250 | 0.97 | 0 | 0.97 | ... | ... | -0.026527 |
| -0.037068 | ... | ... | 1.61 | 0 | 1.61 | 53500 | 1.08 | 0 | 1.08 | ... | ... | -0.026643 |
| -0.032287 | 1.29 | 1.29 | 1.48 | -0.20 | 1.29 | 53750 | 1.20 | 0 | 1.20 | ... | ... | -0.026459 |
| -0.034058 | 1.25 | 1.25 | 1.36 | -0.11 | 1.25 | 54000 | 1.55 | 0.23 | 1.33 | 1.55 | 1.55 | -0.031396 |
| -0.036168 | ... | ... | 1.24 | 0 | 1.24 | 54250 | 1.46 | 0 | 1.46 | ... | ... | -0.02529 |
| -0.035705 | ... | ... | 1.14 | 0 | 1.14 | 54500 | 1.60 | 0 | 1.60 | ... | ... | -0.024296 |
| -0.034939 | ... | ... | 1.03 | 0 | 1.03 | 54750 | 1.75 | 0 | 1.75 | ... | ... | -0.023119 |
| -0.028516 | 0.78 | 0.73 | 0.94 | -0.21 | 0.73 | 55000 | 1.91 | 0 | 1.91 | ... | ... | -0.021627 |
| -0.027243 | 0.64 | 0.64 | 0.85 | -0.21 | 0.64 | 55250 | 2.07 | 0 | 2.07 | ... | ... | -0.01981 |
| -0.032192 | ... | ... | 0.77 | 0 | 0.77 | 55500 | 2.23 | 0 | 2.23 | ... | ... | -0.017647 |
| -0.031096 | ... | ... | 0.69 | 0 | 0.69 | 55750 | 2.41 | 0 | 2.41 | ... | ... | -0.015316 |
| -0.025807 | 0.50 | 0.50 | 0.62 | -0.12 | 0.50 | 56000 | 2.59 | 0 | 2.59 | ... | ... | -0.01261 |
| -0.028592 | ... | ... | 0.56 | 0 | 0.56 | 56250 | 2.77 | 0 | 2.77 | ... | ... | -0.009448 |
| -0.024541 | 0.43 | 0.43 | 0.50 | -0.08 | 0.43 | 56500 | 2.97 | 0 | 2.97 | ... | ... | -0.006006 |
| -0.025996 | ... | ... | 0.45 | 0 | 0.45 | 56750 | 3.16 | 0 | 3.16 | ... | ... | -0.000837 |
| -0.02477 | ... | ... | 0.40 | 0 | 0.40 | 57000 | 3.37 | 0 | 3.37 | ... | ... | 0.000337 |
| -0.01739 | 0.25 | 0.23 | 0.32 | -0.10 | 0.23 | 57500 | 3.79 | 0 | 3.79 | ... | ... | 0.000387 |
| -0.019678 | ... | ... | 0.26 | 0 | 0.26 | 58000 | 4.22 | 0 | 4.22 | ... | ... | 0.000436 |
| -0.017426 | ... | ... | 0.21 | 0 | 0.21 | 58500 | 4.67 | 0 | 4.67 | ... | ... | 0.000486 |
| -0.015345 | ... | ... | 0.17 | 0 | 0.17 | 59000 | 5.13 | 0 | 5.13 | ... | ... | 0.000535 |
| -0.013597 | ... | ... | 0.14 | 0 | 0.14 | 59500 | 5.60 | 0 | 5.60 | ... | ... | 0.000585 |
| -0.009427 | 0.08 | 0.08 | 0.11 | -0.03 | 0.08 | 60000 | 6.07 | 0 | 6.07 | ... | ... | 0.000634 |
| -0.010493 | ... | ... | 0.09 | 0 | 0.09 | 60500 | 6.55 | 0 | 6.55 | ... | ... | 0.000684 |
| -0.009304 | ... | ... | 0.08 | 0 | 0.08 | 61000 | 7.04 | 0 | 7.04 | ... | ... | 0.000733 |
| -0.008473 | ... | ... | 0.07 | 0 | 0.07 | 61500 | 7.53 | 0 | 7.53 | ... | ... | 0.000783 |
| -0.007558 | ... | ... | 0.06 | 0 | 0.06 | 62000 | 8.02 | 0 | 8.02 | ... | ... | 0.000832 |
| -0.006551 | ... | ... | 0.05 | 0 | 0.05 | 62500 | 8.51 | 0 | 8.51 | ... | ... | 0.000882 |
| -0.006044 | ... | ... | 0.04 | 0 | 0.04 | 63000 | 9 | 0 | 9 | ... | ... | 0.000931 |
| -0.0055 | ... | ... | 0.04 | 0 | 0.04 | 63500 | 9.50 | 0 | 9.50 | ... | ... | 0.000981 |
| -0.004915 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 9.99 | 0 | 9.99 | ... | ... | 0.00103 |
| -0.004288 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 10.49 | 0 | 10.49 | ... | ... | 0.00108 |
| -0.004325 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 10.98 | 0 | 10.98 | ... | ... | 0.001129 |
| -0.003641 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 11.48 | 0 | 11.48 | ... | ... | 0.001179 |
| -0.003669 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 11.98 | 0 | 11.98 | ... | ... | 0.001228 |
| -0.002922 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 12.48 | 0 | 12.48 | ... | ... | 0.001278 |
| -0.002942 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 12.98 | 0 | 12.98 | ... | ... | 0.001327 |
| -0.002961 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 13.48 | 0 | 13.48 | ... | ... | 0.001377 |
| -0.002131 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 13.97 | 0 | 13.97 | ... | ... | 0.001426 |
| -0.002143 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 14.47 | 0 | 14.47 | ... | ... | 0.001476 |
| -0.002155 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 14.97 | 0 | 14.97 | ... | ... | 0.001525 |
| -0.002166 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 15.47 | 0 | 15.47 | ... | ... | 0.001575 |
| -0.002177 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 15.97 | 0 | 15.97 | ... | ... | 0.001624 |
| -0.002188 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.47 | 0 | 16.47 | ... | ... | 0.001674 |
| -0.002198 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 16.97 | 0 | 16.97 | ... | ... | 0.001723 |
| -0.001231 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.47 | 0 | 17.47 | ... | ... | 0.001773 |
| -0.001236 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 17.97 | 0 | 17.97 | ... | ... | 0.001822 |
| -0.001241 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.47 | 0 | 18.47 | ... | ... | 0.001872 |
| -0.001246 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 18.97 | 0 | 18.97 | ... | ... | 0.001921 |
| -0.001251 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.47 | 0 | 19.47 | ... | ... | 0.001971 |
| -0.001255 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 19.97 | 0 | 19.97 | ... | ... | 0.00202 |
| -0.00126 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.47 | 0 | 20.47 | ... | ... | 0.002069 |
| -0.001264 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.97 | 0 | 20.97 | ... | ... | 0.002119 |
| -0.001268 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.47 | 0 | 21.47 | ... | ... | 0.002168 |
| -0.001272 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.97 | 0 | 21.97 | ... | ... | 0.002218 |
| -0.001276 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.47 | 0 | 22.47 | ... | ... | 0.002267 |
| -0.00128 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.97 | 0 | 22.97 | ... | ... | 0.002317 |
| -0.001284 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.47 | 0 | 23.47 | ... | ... | 0.002366 |
| -0.001288 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.97 | 0 | 23.97 | ... | ... | 0.002416 |
| -0.001292 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.47 | 0 | 24.47 | ... | ... | 0.002465 |
| -0.001296 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 24.97 | 0 | 24.97 | ... | ... | 0.002515 |
| -0.001299 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 25.47 | 0 | 25.47 | ... | ... | 0.002564 |
| -0.001303 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 25.97 | 0 | 25.97 | ... | ... | 0.002614 |
| -0.001306 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 26.47 | 0 | 26.47 | ... | ... | 0.002663 |
| -0.00131 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 26.97 | 0 | 26.97 | ... | ... | 0.002713 |
| -0.001313 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 27.47 | 0 | 27.47 | ... | ... | 0.002762 |
| -0.001362 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 35.97 | 0 | 35.97 | ... | ... | 0.003604 |
| -0.001407 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 45.97 | 0 | 45.97 | ... | ... | 0.004593 |
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.