Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.190808 | ... | ... | 29.44 | 0 | 29.44 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.009199 |
| -0.188816 | ... | ... | 27.94 | 0 | 27.94 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.009141 |
| -0.188108 | ... | ... | 27.44 | 0 | 27.44 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.00912 |
| -0.187379 | ... | ... | 26.94 | 0 | 26.94 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.009099 |
| -0.186628 | ... | ... | 26.44 | 0 | 26.44 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.009077 |
| -0.185856 | ... | ... | 25.94 | 0 | 25.94 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.009055 |
| -0.185061 | ... | ... | 25.44 | 0 | 25.44 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.009032 |
| -0.184245 | ... | ... | 24.94 | 0 | 24.94 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.009008 |
| -0.183407 | ... | ... | 24.44 | 0 | 24.44 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.008984 |
| -0.182547 | ... | ... | 23.94 | 0 | 23.94 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.008959 |
| -0.181663 | ... | ... | 23.44 | 0 | 23.44 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.008933 |
| -0.180757 | ... | ... | 22.94 | 0 | 22.94 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.008907 |
| -0.179828 | ... | ... | 22.44 | 0 | 22.44 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.008881 |
| -0.178875 | ... | ... | 21.94 | 0 | 21.94 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.008853 |
| -0.177897 | ... | ... | 21.44 | 0 | 21.44 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.008824 |
| -0.176895 | ... | ... | 20.94 | 0 | 20.94 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.008794 |
| -0.175866 | ... | ... | 20.44 | 0 | 20.44 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.008764 |
| -0.174811 | ... | ... | 19.94 | 0 | 19.94 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.008734 |
| -0.173729 | ... | ... | 19.44 | 0 | 19.44 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.008702 |
| -0.172617 | ... | ... | 18.94 | 0 | 18.94 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.008669 |
| -0.171477 | ... | ... | 18.44 | 0 | 18.44 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.008635 |
| -0.170305 | ... | ... | 17.94 | 0 | 17.94 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.0086 |
| -0.169102 | ... | ... | 17.44 | 0 | 17.44 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.008564 |
| -0.167865 | ... | ... | 16.94 | 0 | 16.94 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.008527 |
| -0.166593 | ... | ... | 16.44 | 0 | 16.44 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.008489 |
| -0.165285 | ... | ... | 15.94 | 0 | 15.94 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00845 |
| -0.163937 | ... | ... | 15.44 | 0 | 15.44 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.008409 |
| -0.162549 | ... | ... | 14.94 | 0 | 14.94 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.008368 |
| -0.161118 | ... | ... | 14.44 | 0 | 14.44 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.008324 |
| -0.159641 | ... | ... | 13.94 | 0 | 13.94 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.008278 |
| -0.158115 | ... | ... | 13.44 | 0 | 13.44 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.008231 |
| -0.156538 | ... | ... | 12.94 | 0 | 12.94 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.008183 |
| -0.154906 | ... | ... | 12.44 | 0 | 12.44 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.008132 |
| -0.153214 | ... | ... | 11.94 | 0 | 11.94 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.008079 |
| -0.151458 | ... | ... | 11.44 | 0 | 11.44 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.008024 |
| -0.149633 | ... | ... | 10.94 | 0 | 10.94 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.007967 |
| -0.150408 | ... | ... | 10.45 | 0 | 10.45 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.007906 |
| -0.148387 | ... | ... | 9.95 | 0 | 9.95 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.007844 |
| -0.146275 | ... | ... | 9.45 | 0 | 9.45 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.007778 |
| -0.144064 | ... | ... | 8.95 | 0 | 8.95 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.007707 |
| -0.141744 | ... | ... | 8.45 | 0 | 8.45 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.007633 |
| -0.1393 | ... | ... | 7.95 | 0 | 7.95 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.007556 |
| -0.136722 | ... | ... | 7.45 | 0 | 7.45 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.007471 |
| -0.136314 | ... | ... | 6.95 | 0 | 6.95 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.013058 |
| -0.133351 | ... | ... | 6.45 | 0 | 6.45 | 43000 | 0.02 | 0 | 0.02 | ... | ... | -0.017859 |
| -0.132373 | ... | ... | 5.96 | 0 | 5.96 | 43500 | 0.02 | 0 | 0.02 | ... | ... | -0.017566 |
| -0.131013 | ... | ... | 5.46 | 0 | 5.46 | 44000 | 0.02 | 0 | 0.02 | ... | ... | -0.02167 |
| -0.129217 | ... | ... | 4.97 | 0 | 4.97 | 44500 | 0.03 | 0 | 0.03 | ... | ... | -0.02911 |
| -0.13074 | ... | ... | 4.48 | 0 | 4.48 | 45000 | 0.04 | 0 | 0.04 | ... | ... | -0.035373 |
| -0.131243 | ... | ... | 4 | 0 | 4 | 45500 | 0.06 | 0 | 0.06 | ... | ... | -0.043591 |
| -0.132243 | ... | ... | 3.52 | 0 | 3.52 | 46000 | 0.08 | 0 | 0.08 | ... | ... | -0.055306 |
| -0.13616 | ... | ... | 3.05 | 0 | 3.05 | 46500 | 0.11 | 0 | 0.11 | ... | ... | -0.066317 |
| -0.140031 | ... | ... | 2.60 | 0 | 2.60 | 47000 | 0.15 | -0.01 | 0.16 | 0.16 | 0.15 | -0.077634 |
| -0.144898 | ... | ... | 2.16 | 0 | 2.16 | 47500 | 0.23 | 0 | 0.23 | ... | ... | -0.094756 |
| -0.152476 | ... | ... | 1.77 | 0 | 1.77 | 48000 | 0.33 | 0 | 0.33 | ... | ... | -0.109314 |
| -0.158802 | ... | ... | 1.41 | 0 | 1.41 | 48500 | 0.47 | 0 | 0.47 | 0.48 | 0.47 | -0.121843 |
| -0.161614 | ... | ... | 1.10 | 0 | 1.10 | 49000 | 0.66 | 0 | 0.66 | ... | ... | -0.127931 |
| -0.159674 | ... | ... | 0.84 | 0 | 0.84 | 49500 | 0.90 | 0 | 0.90 | ... | ... | -0.125878 |
| -0.128414 | 0.53 | 0.50 | 0.63 | -0.13 | 0.50 | 50000 | 1.25 | 0.07 | 1.19 | 1.25 | 1.25 | -0.126482 |
| -0.137563 | 0.45 | 0.45 | 0.46 | -0.01 | 0.45 | 50500 | 1.52 | 0 | 1.52 | ... | ... | -0.094284 |
| -0.123418 | 0.38 | 0.33 | 0.33 | 0 | 0.33 | 51000 | 1.89 | 0 | 1.89 | ... | ... | -0.065298 |
| -0.094953 | 0.20 | 0.20 | 0.24 | -0.04 | 0.20 | 51500 | 2.30 | 0 | 2.30 | ... | ... | -0.030407 |
| -0.090252 | ... | ... | 0.17 | 0 | 0.17 | 52000 | 2.73 | 0 | 2.73 | ... | ... | 0.000326 |
| -0.076366 | ... | ... | 0.13 | 0 | 0.13 | 52500 | 3.19 | 0 | 3.19 | ... | ... | 0.000385 |
| -0.052197 | 0.07 | 0.07 | 0.09 | -0.02 | 0.07 | 53000 | 3.65 | 0 | 3.65 | ... | ... | 0.000444 |
| -0.051034 | ... | ... | 0.07 | 0 | 0.07 | 53500 | 4.13 | 0 | 4.13 | ... | ... | 0.000503 |
| -0.043085 | ... | ... | 0.05 | 0 | 0.05 | 54000 | 4.61 | 0 | 4.61 | ... | ... | 0.000562 |
| -0.033578 | ... | ... | 0.04 | 0 | 0.04 | 54500 | 5.10 | 0 | 5.10 | ... | ... | 0.000621 |
| -0.030401 | ... | ... | 0.03 | 0 | 0.03 | 55000 | 5.59 | 0 | 5.59 | ... | ... | 0.00068 |
| -0.02683 | ... | ... | 0.03 | 0 | 0.03 | 55500 | 6.08 | 0 | 6.08 | ... | ... | 0.000739 |
| -0.022842 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 6.58 | 0 | 6.58 | ... | ... | 0.000797 |
| -0.018396 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 7.08 | 0 | 7.08 | ... | ... | 0.000856 |
| -0.018632 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 7.57 | 0 | 7.57 | ... | ... | 0.000915 |
| -0.018857 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 8.07 | 0 | 8.07 | ... | ... | 0.000974 |
| -0.013695 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 8.57 | 0 | 8.57 | ... | ... | 0.001033 |
| -0.013832 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 9.07 | 0 | 9.07 | ... | ... | 0.001092 |
| -0.013959 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 9.57 | 0 | 9.57 | ... | ... | 0.001151 |
| -0.00791 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 10.07 | 0 | 10.07 | ... | ... | 0.00121 |
| -0.007972 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 10.57 | 0 | 10.57 | ... | ... | 0.001269 |
| -0.00803 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 11.06 | 0 | 11.06 | ... | ... | 0.001328 |
| -0.008084 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 11.56 | 0 | 11.56 | ... | ... | 0.001387 |
| -0.008136 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 12.06 | 0 | 12.06 | ... | ... | 0.001446 |
| -0.008188 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 12.56 | 0 | 12.56 | ... | ... | 0.001505 |
| -0.008238 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 13.06 | 0 | 13.06 | ... | ... | 0.001564 |
| -0.008285 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 13.56 | 0 | 13.56 | ... | ... | 0.001623 |
| -0.00833 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 14.06 | 0 | 14.06 | ... | ... | 0.001682 |
| -0.008374 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 14.56 | 0 | 14.56 | ... | ... | 0.001741 |
| -0.008417 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 15.06 | 0 | 15.06 | ... | ... | 0.0018 |
| -0.008458 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 15.56 | 0 | 15.56 | ... | ... | 0.001859 |
| -0.008498 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 16.06 | 0 | 16.06 | ... | ... | 0.001918 |
| -0.008537 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 16.56 | 0 | 16.56 | ... | ... | 0.001977 |
| -0.008575 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 17.06 | 0 | 17.06 | ... | ... | 0.002036 |
| -0.008612 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 17.56 | 0 | 17.56 | ... | ... | 0.002095 |
| -0.008648 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 18.06 | 0 | 18.06 | ... | ... | 0.002154 |
| -0.008681 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 18.56 | 0 | 18.56 | ... | ... | 0.002213 |
| -0.008714 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 19.06 | 0 | 19.06 | ... | ... | 0.002272 |
| -0.008748 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 19.56 | 0 | 19.56 | ... | ... | 0.002331 |
| -0.00878 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 20.06 | 0 | 20.06 | ... | ... | 0.00239 |
| -0.008812 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 20.56 | 0 | 20.56 | ... | ... | 0.002449 |
| -0.008844 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 21.06 | 0 | 21.06 | ... | ... | 0.002508 |
| -0.008873 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 21.56 | 0 | 21.56 | ... | ... | 0.002567 |
| -0.008902 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 22.06 | 0 | 22.06 | ... | ... | 0.002626 |
| -0.00893 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 22.56 | 0 | 22.56 | ... | ... | 0.002685 |
| -0.008958 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 23.06 | 0 | 23.06 | ... | ... | 0.002744 |
| -0.008985 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 23.56 | 0 | 23.56 | ... | ... | 0.002803 |
| -0.009012 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 24.06 | 0 | 24.06 | ... | ... | 0.002862 |
| -0.009039 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 24.56 | 0 | 24.56 | ... | ... | 0.002921 |
| -0.009065 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 25.06 | 0 | 25.06 | ... | ... | 0.00298 |
| -0.00909 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 25.56 | 0 | 25.56 | ... | ... | 0.003039 |
| -0.009115 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 26.06 | 0 | 26.06 | ... | ... | 0.003098 |
| -0.009139 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 26.56 | 0 | 26.56 | ... | ... | 0.003157 |
| -0.009163 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 27.06 | 0 | 27.06 | ... | ... | 0.003216 |
| -0.009186 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 27.56 | 0 | 27.56 | ... | ... | 0.003275 |
| -0.009209 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 28.06 | 0 | 28.06 | ... | ... | 0.003334 |
| -0.009232 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 28.56 | 0 | 28.56 | ... | ... | 0.003393 |
| -0.009255 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 29.06 | 0 | 29.06 | ... | ... | 0.003452 |
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.