Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.027783 | ... | ... | 29.69 | 0 | 29.69 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001727 |
| -0.02763 | ... | ... | 29.19 | 0 | 29.19 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001723 |
| -0.027474 | ... | ... | 28.69 | 0 | 28.69 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.00172 |
| -0.027316 | ... | ... | 28.19 | 0 | 28.19 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001716 |
| -0.027155 | ... | ... | 27.69 | 0 | 27.69 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001712 |
| -0.026991 | ... | ... | 27.19 | 0 | 27.19 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001708 |
| -0.026825 | ... | ... | 26.69 | 0 | 26.69 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001704 |
| -0.026656 | ... | ... | 26.19 | 0 | 26.19 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.0017 |
| -0.026485 | ... | ... | 25.69 | 0 | 25.69 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001696 |
| -0.026311 | ... | ... | 25.19 | 0 | 25.19 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001691 |
| -0.026134 | ... | ... | 24.69 | 0 | 24.69 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001687 |
| -0.025956 | ... | ... | 24.19 | 0 | 24.19 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001682 |
| -0.025774 | ... | ... | 23.69 | 0 | 23.69 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001678 |
| -0.02559 | ... | ... | 23.19 | 0 | 23.19 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001673 |
| -0.025404 | ... | ... | 22.69 | 0 | 22.69 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001668 |
| -0.025215 | ... | ... | 22.19 | 0 | 22.19 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001663 |
| -0.025024 | ... | ... | 21.69 | 0 | 21.69 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001657 |
| -0.02483 | ... | ... | 21.19 | 0 | 21.19 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001652 |
| -0.024633 | ... | ... | 20.69 | 0 | 20.69 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001646 |
| -0.024433 | ... | ... | 20.19 | 0 | 20.19 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001641 |
| -0.024231 | ... | ... | 19.69 | 0 | 19.69 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001635 |
| -0.024026 | ... | ... | 19.19 | 0 | 19.19 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001629 |
| -0.023817 | ... | ... | 18.69 | 0 | 18.69 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001623 |
| -0.023606 | ... | ... | 18.19 | 0 | 18.19 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001616 |
| -0.023391 | ... | ... | 17.69 | 0 | 17.69 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.00161 |
| -0.023173 | ... | ... | 17.19 | 0 | 17.19 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001603 |
| -0.022952 | ... | ... | 16.69 | 0 | 16.69 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001596 |
| -0.022726 | ... | ... | 16.19 | 0 | 16.19 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001588 |
| -0.022497 | ... | ... | 15.69 | 0 | 15.69 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001581 |
| -0.022264 | ... | ... | 15.19 | 0 | 15.19 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001573 |
| -0.022026 | ... | ... | 14.69 | 0 | 14.69 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001566 |
| -0.021784 | ... | ... | 14.19 | 0 | 14.19 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001557 |
| -0.021537 | ... | ... | 13.69 | 0 | 13.69 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001548 |
| -0.021285 | ... | ... | 13.19 | 0 | 13.19 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.00154 |
| -0.021027 | ... | ... | 12.69 | 0 | 12.69 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.00153 |
| -0.020764 | ... | ... | 12.19 | 0 | 12.19 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001521 |
| -0.020493 | ... | ... | 11.69 | 0 | 11.69 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001511 |
| -0.020216 | ... | ... | 11.19 | 0 | 11.19 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.0015 |
| -0.019931 | ... | ... | 10.69 | 0 | 10.69 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001489 |
| -0.019638 | ... | ... | 10.19 | 0 | 10.19 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001478 |
| -0.019336 | ... | ... | 9.69 | 0 | 9.69 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001466 |
| -0.019024 | ... | ... | 9.19 | 0 | 9.19 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001453 |
| -0.018701 | ... | ... | 8.69 | 0 | 8.69 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.00144 |
| -0.018365 | ... | ... | 8.19 | 0 | 8.19 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001426 |
| -0.018016 | ... | ... | 7.69 | 0 | 7.69 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001411 |
| -0.017651 | ... | ... | 7.19 | 0 | 7.19 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001394 |
| -0.017768 | ... | ... | 6.70 | 0 | 6.70 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.002435 |
| -0.017354 | ... | ... | 6.20 | 0 | 6.20 | 43500 | 0.02 | 0 | 0.02 | ... | ... | -0.003328 |
| -0.017385 | ... | ... | 5.70 | 0 | 5.70 | 44000 | 0.02 | 0 | 0.02 | ... | ... | -0.003272 |
| -0.017357 | ... | ... | 5.21 | 0 | 5.21 | 44500 | 0.03 | 0 | 0.03 | ... | ... | -0.004804 |
| -0.017687 | ... | ... | 4.72 | 0 | 4.72 | 45000 | 0.03 | 0 | 0.03 | ... | ... | -0.005409 |
| -0.018292 | ... | ... | 4.23 | 0 | 4.23 | 45500 | 0.05 | 0 | 0.05 | ... | ... | -0.007175 |
| -0.018703 | ... | ... | 3.75 | 0 | 3.75 | 46000 | 0.06 | 0 | 0.06 | ... | ... | -0.008608 |
| -0.019572 | ... | ... | 3.27 | 0 | 3.27 | 46500 | 0.09 | 0 | 0.09 | ... | ... | -0.010666 |
| -0.020345 | ... | ... | 3.04 | 0 | 3.04 | 46750 | 0.10 | 0 | 0.10 | ... | ... | -0.011703 |
| -0.020966 | ... | ... | 2.81 | 0 | 2.81 | 47000 | 0.13 | 0 | 0.13 | ... | ... | -0.013342 |
| -0.021709 | ... | ... | 2.59 | 0 | 2.59 | 47250 | 0.15 | 0 | 0.15 | ... | ... | -0.014695 |
| -0.022512 | ... | ... | 2.37 | 0 | 2.37 | 47500 | 0.18 | 0 | 0.18 | ... | ... | -0.016091 |
| -0.023549 | ... | ... | 2.16 | 0 | 2.16 | 47750 | 0.22 | 0 | 0.22 | ... | ... | -0.017724 |
| -0.024702 | ... | ... | 1.96 | 0 | 1.96 | 48000 | 0.27 | 0 | 0.27 | ... | ... | -0.019189 |
| -0.025661 | ... | ... | 1.76 | 0 | 1.76 | 48250 | 0.33 | 0 | 0.33 | ... | ... | -0.020868 |
| -0.026747 | ... | ... | 1.58 | 0 | 1.58 | 48500 | 0.40 | 0 | 0.40 | ... | ... | -0.022376 |
| -0.027661 | ... | ... | 1.41 | 0 | 1.41 | 48750 | 0.48 | 0 | 0.48 | ... | ... | -0.023623 |
| -0.028501 | ... | ... | 1.26 | 0 | 1.26 | 49000 | 0.57 | 0 | 0.57 | ... | ... | -0.024542 |
| -0.029038 | ... | ... | 1.11 | 0 | 1.11 | 49250 | 0.67 | 0 | 0.67 | ... | ... | -0.02524 |
| -0.029244 | ... | ... | 0.98 | 0 | 0.98 | 49500 | 0.79 | 0 | 0.79 | ... | ... | -0.025509 |
| -0.029262 | ... | ... | 0.86 | 0 | 0.86 | 49750 | 0.92 | 0 | 0.92 | ... | ... | -0.025492 |
| -0.027007 | 0.69 | 0.69 | 0.75 | -0.06 | 0.69 | 50000 | 1.06 | 0 | 1.06 | ... | ... | -0.025042 |
| -0.028469 | ... | ... | 0.65 | 0 | 0.65 | 50250 | 1.21 | 0 | 1.21 | ... | ... | -0.024352 |
| -0.027556 | ... | ... | 0.56 | 0 | 0.56 | 50500 | 1.37 | 0 | 1.37 | ... | ... | -0.023126 |
| -0.026604 | ... | ... | 0.49 | 0 | 0.49 | 50750 | 1.55 | 0 | 1.55 | ... | ... | -0.021782 |
| -0.025517 | ... | ... | 0.42 | 0 | 0.42 | 51000 | 1.73 | 0 | 1.73 | ... | ... | -0.019997 |
| -0.024154 | ... | ... | 0.36 | 0 | 0.36 | 51250 | 1.92 | 0 | 1.92 | ... | ... | -0.018302 |
| -0.022805 | ... | ... | 0.31 | 0 | 0.31 | 51500 | 2.12 | 0 | 2.12 | ... | ... | -0.016324 |
| -0.021583 | ... | ... | 0.27 | 0 | 0.27 | 51750 | 2.33 | 0 | 2.33 | ... | ... | -0.0141 |
| -0.020317 | ... | ... | 0.24 | 0 | 0.24 | 52000 | 2.54 | 0 | 2.54 | ... | ... | -0.012049 |
| -0.01907 | ... | ... | 0.21 | 0 | 0.21 | 52250 | 2.76 | 0 | 2.76 | ... | ... | -0.009942 |
| -0.01791 | ... | ... | 0.18 | 0 | 0.18 | 52500 | 2.99 | 0 | 2.99 | ... | ... | -0.007855 |
| -0.016905 | ... | ... | 0.16 | 0 | 0.16 | 52750 | 3.22 | 0 | 3.22 | ... | ... | -0.00588 |
| -0.015731 | ... | ... | 0.14 | 0 | 0.14 | 53000 | 3.45 | 0 | 3.45 | ... | ... | -0.003447 |
| -0.014808 | ... | ... | 0.13 | 0 | 0.13 | 53250 | 3.68 | 0 | 3.68 | ... | ... | -0.001081 |
| -0.01376 | ... | ... | 0.11 | 0 | 0.11 | 53500 | 3.92 | 0 | 3.92 | ... | ... | 0.000406 |
| -0.012283 | ... | ... | 0.09 | 0 | 0.09 | 54000 | 4.40 | 0 | 4.40 | ... | ... | 0.000458 |
| -0.011039 | ... | ... | 0.08 | 0 | 0.08 | 54500 | 4.88 | 0 | 4.88 | ... | ... | 0.00051 |
| -0.010162 | ... | ... | 0.07 | 0 | 0.07 | 55000 | 5.37 | 0 | 5.37 | ... | ... | 0.000561 |
| -0.009148 | ... | ... | 0.06 | 0 | 0.06 | 55500 | 5.86 | 0 | 5.86 | ... | ... | 0.000613 |
| -0.007995 | ... | ... | 0.05 | 0 | 0.05 | 56000 | 6.35 | 0 | 6.35 | ... | ... | 0.000665 |
| -0.007423 | ... | ... | 0.04 | 0 | 0.04 | 56500 | 6.85 | 0 | 6.85 | ... | ... | 0.000716 |
| -0.006792 | ... | ... | 0.04 | 0 | 0.04 | 57000 | 7.34 | 0 | 7.34 | ... | ... | 0.000768 |
| -0.006101 | ... | ... | 0.03 | 0 | 0.03 | 57500 | 7.84 | 0 | 7.84 | ... | ... | 0.00082 |
| -0.006179 | ... | ... | 0.03 | 0 | 0.03 | 58000 | 8.33 | 0 | 8.33 | ... | ... | 0.000872 |
| -0.005409 | ... | ... | 0.03 | 0 | 0.03 | 58500 | 8.83 | 0 | 8.83 | ... | ... | 0.000923 |
| -0.005469 | ... | ... | 0.03 | 0 | 0.03 | 59000 | 9.33 | 0 | 9.33 | ... | ... | 0.000975 |
| -0.004618 | ... | ... | 0.02 | 0 | 0.02 | 59500 | 9.83 | 0 | 9.83 | ... | ... | 0.001027 |
| -0.004661 | ... | ... | 0.02 | 0 | 0.02 | 60000 | 10.32 | 0 | 10.32 | ... | ... | 0.001078 |
| -0.004703 | ... | ... | 0.02 | 0 | 0.02 | 60500 | 10.82 | 0 | 10.82 | ... | ... | 0.00113 |
| -0.003753 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 11.32 | 0 | 11.32 | ... | ... | 0.001182 |
| -0.003782 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 11.82 | 0 | 11.82 | ... | ... | 0.001233 |
| -0.00381 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 12.32 | 0 | 12.32 | ... | ... | 0.001285 |
| -0.002746 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 12.82 | 0 | 12.82 | ... | ... | 0.001337 |
| -0.002764 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 13.31 | 0 | 13.31 | ... | ... | 0.001389 |
| -0.002781 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 13.81 | 0 | 13.81 | ... | ... | 0.00144 |
| -0.002797 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 14.31 | 0 | 14.31 | ... | ... | 0.001492 |
| -0.002813 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 14.81 | 0 | 14.81 | ... | ... | 0.001544 |
| -0.00158 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 15.31 | 0 | 15.31 | ... | ... | 0.001595 |
| -0.001588 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 15.81 | 0 | 15.81 | ... | ... | 0.001647 |
| -0.001595 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 16.31 | 0 | 16.31 | ... | ... | 0.001699 |
| -0.001602 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 16.81 | 0 | 16.81 | ... | ... | 0.00175 |
| -0.001609 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 17.31 | 0 | 17.31 | ... | ... | 0.001802 |
| -0.001616 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 17.81 | 0 | 17.81 | ... | ... | 0.001854 |
| -0.001623 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 18.31 | 0 | 18.31 | ... | ... | 0.001905 |
| -0.001629 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 18.81 | 0 | 18.81 | ... | ... | 0.001957 |
| -0.001635 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 19.31 | 0 | 19.31 | ... | ... | 0.002009 |
| -0.001642 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 19.81 | 0 | 19.81 | ... | ... | 0.002061 |
| -0.001648 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 20.31 | 0 | 20.31 | ... | ... | 0.002112 |
| -0.001654 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 20.81 | 0 | 20.81 | ... | ... | 0.002164 |
| -0.001659 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 21.31 | 0 | 21.31 | ... | ... | 0.002216 |
| -0.001665 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 21.81 | 0 | 21.81 | ... | ... | 0.002267 |
| -0.00167 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 22.31 | 0 | 22.31 | ... | ... | 0.002319 |
| -0.001675 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 22.81 | 0 | 22.81 | ... | ... | 0.002371 |
| -0.001681 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 23.31 | 0 | 23.31 | ... | ... | 0.002422 |
| -0.001686 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 23.81 | 0 | 23.81 | ... | ... | 0.002474 |
| -0.001691 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 24.31 | 0 | 24.31 | ... | ... | 0.002526 |
| -0.001696 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 24.81 | 0 | 24.81 | ... | ... | 0.002578 |
| -0.001701 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 25.31 | 0 | 25.31 | ... | ... | 0.002629 |
| -0.001705 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 25.81 | 0 | 25.81 | ... | ... | 0.002681 |
| -0.00171 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 26.31 | 0 | 26.31 | ... | ... | 0.002733 |
| -0.001714 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 26.81 | 0 | 26.81 | ... | ... | 0.002784 |
| -0.001719 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 27.31 | 0 | 27.31 | ... | ... | 0.002836 |
| -0.001723 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 27.81 | 0 | 27.81 | ... | ... | 0.002888 |
| -0.001728 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 28.31 | 0 | 28.31 | ... | ... | 0.002939 |
| -0.001732 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 28.81 | 0 | 28.81 | ... | ... | 0.002991 |
| -0.001813 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 40.31 | 0 | 40.31 | ... | ... | 0.00418 |
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.