Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.043904 | ... | ... | 36.53 | 0 | 36.53 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001233 |
| -0.043764 | ... | ... | 36.03 | 0 | 36.03 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001231 |
| -0.043619 | ... | ... | 35.53 | 0 | 35.53 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001229 |
| -0.043468 | ... | ... | 35.03 | 0 | 35.03 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001227 |
| -0.043312 | ... | ... | 34.53 | 0 | 34.53 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001225 |
| -0.043151 | ... | ... | 34.03 | 0 | 34.03 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001223 |
| -0.042986 | ... | ... | 33.53 | 0 | 33.53 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001221 |
| -0.042816 | ... | ... | 33.03 | 0 | 33.03 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
| -0.042641 | ... | ... | 32.53 | 0 | 32.53 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
| -0.042463 | ... | ... | 32.03 | 0 | 32.03 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001214 |
| -0.042279 | ... | ... | 31.53 | 0 | 31.53 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001212 |
| -0.042092 | ... | ... | 31.03 | 0 | 31.03 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001209 |
| -0.041901 | ... | ... | 30.53 | 0 | 30.53 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001207 |
| -0.041705 | ... | ... | 30.03 | 0 | 30.03 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001204 |
| -0.041505 | ... | ... | 29.53 | 0 | 29.53 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001202 |
| -0.041302 | ... | ... | 29.03 | 0 | 29.03 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
| -0.041094 | ... | ... | 28.53 | 0 | 28.53 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001196 |
| -0.040882 | ... | ... | 28.03 | 0 | 28.03 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001194 |
| -0.040667 | ... | ... | 27.53 | 0 | 27.53 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001191 |
| -0.040447 | ... | ... | 27.03 | 0 | 27.03 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001188 |
| -0.040224 | ... | ... | 26.53 | 0 | 26.53 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001185 |
| -0.039996 | ... | ... | 26.03 | 0 | 26.03 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001182 |
| -0.039764 | ... | ... | 25.53 | 0 | 25.53 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001179 |
| -0.039528 | ... | ... | 25.03 | 0 | 25.03 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001175 |
| -0.039288 | ... | ... | 24.53 | 0 | 24.53 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001172 |
| -0.039044 | ... | ... | 24.03 | 0 | 24.03 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001169 |
| -0.038795 | ... | ... | 23.53 | 0 | 23.53 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001165 |
| -0.038542 | ... | ... | 23.03 | 0 | 23.03 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001162 |
| -0.038284 | ... | ... | 22.53 | 0 | 22.53 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001158 |
| -0.038022 | ... | ... | 22.03 | 0 | 22.03 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001154 |
| -0.037755 | ... | ... | 21.53 | 0 | 21.53 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.00115 |
| -0.037483 | ... | ... | 21.03 | 0 | 21.03 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001147 |
| -0.037206 | ... | ... | 20.53 | 0 | 20.53 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001143 |
| -0.036924 | ... | ... | 20.03 | 0 | 20.03 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001138 |
| -0.036636 | ... | ... | 19.53 | 0 | 19.53 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001134 |
| -0.036343 | ... | ... | 19.03 | 0 | 19.03 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.00113 |
| -0.036045 | ... | ... | 18.53 | 0 | 18.53 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001125 |
| -0.03574 | ... | ... | 18.03 | 0 | 18.03 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001121 |
| -0.035428 | ... | ... | 17.53 | 0 | 17.53 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001116 |
| -0.03511 | ... | ... | 17.03 | 0 | 17.03 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001111 |
| -0.034785 | ... | ... | 16.53 | 0 | 16.53 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001106 |
| -0.034453 | ... | ... | 16.03 | 0 | 16.03 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001101 |
| -0.034113 | ... | ... | 15.53 | 0 | 15.53 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001096 |
| -0.033765 | ... | ... | 15.03 | 0 | 15.03 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.00109 |
| -0.033409 | ... | ... | 14.53 | 0 | 14.53 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001084 |
| -0.033043 | ... | ... | 14.03 | 0 | 14.03 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001078 |
| -0.032668 | ... | ... | 13.53 | 0 | 13.53 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001072 |
| -0.032282 | ... | ... | 13.03 | 0 | 13.03 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.001066 |
| -0.031886 | ... | ... | 12.53 | 0 | 12.53 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.001889 |
| -0.031477 | ... | ... | 12.03 | 0 | 12.03 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.001876 |
| -0.031056 | ... | ... | 11.53 | 0 | 11.53 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.002598 |
| -0.030904 | ... | ... | 11.04 | 0 | 11.04 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.002576 |
| -0.03045 | ... | ... | 10.54 | 0 | 10.54 | 46000 | 0.02 | 0 | 0.02 | ... | ... | -0.003225 |
| -0.030253 | ... | ... | 10.04 | 0 | 10.04 | 46500 | 0.03 | 0 | 0.03 | ... | ... | -0.00382 |
| -0.030028 | ... | ... | 9.55 | 0 | 9.55 | 47000 | 0.03 | 0 | 0.03 | ... | ... | -0.00378 |
| -0.029773 | ... | ... | 9.05 | 0 | 9.05 | 47500 | 0.03 | 0 | 0.03 | ... | ... | -0.00432 |
| -0.029484 | ... | ... | 8.56 | 0 | 8.56 | 48000 | 0.04 | 0 | 0.04 | ... | ... | -0.00535 |
| -0.029408 | ... | ... | 8.07 | 0 | 8.07 | 48500 | 0.05 | 0 | 0.05 | ... | ... | -0.005783 |
| -0.029037 | ... | ... | 7.57 | 0 | 7.57 | 49000 | 0.06 | 0 | 0.06 | ... | ... | -0.006648 |
| -0.02909 | ... | ... | 7.09 | 0 | 7.09 | 49500 | 0.07 | 0 | 0.07 | ... | ... | -0.007424 |
| -0.029062 | ... | ... | 6.60 | 0 | 6.60 | 50000 | 0.10 | 0.02 | 0.08 | 0.10 | 0.10 | -0.010061 |
| -0.028947 | ... | ... | 6.12 | 0 | 6.12 | 50500 | 0.10 | 0 | 0.10 | ... | ... | -0.009842 |
| -0.029148 | ... | ... | 5.64 | 0 | 5.64 | 51000 | 0.12 | 0 | 0.12 | ... | ... | -0.010978 |
| -0.029398 | ... | ... | 5.17 | 0 | 5.17 | 51500 | 0.15 | 0 | 0.15 | ... | ... | -0.01254 |
| -0.029833 | ... | ... | 4.71 | 0 | 4.71 | 52000 | 0.19 | 0 | 0.19 | ... | ... | -0.014357 |
| -0.030369 | ... | ... | 4.26 | 0 | 4.26 | 52500 | 0.24 | 0 | 0.24 | ... | ... | -0.016268 |
| -0.03107 | ... | ... | 3.83 | 0 | 3.83 | 53000 | 0.31 | 0 | 0.31 | ... | ... | -0.018334 |
| -0.03195 | ... | ... | 3.41 | 0 | 3.41 | 53500 | 0.39 | 0 | 0.39 | ... | ... | -0.020524 |
| -0.032405 | ... | ... | 3.21 | 0 | 3.21 | 53750 | 0.44 | 0 | 0.44 | ... | ... | -0.021585 |
| -0.02969 | 2.90 | 2.90 | 3.02 | -0.12 | 2.90 | 54000 | 0.50 | 0 | 0.50 | ... | ... | -0.022586 |
| -0.0335 | ... | ... | 2.84 | 0 | 2.84 | 54250 | 0.56 | 0 | 0.56 | ... | ... | -0.023647 |
| -0.033958 | ... | ... | 2.66 | 0 | 2.66 | 54500 | 0.63 | 0 | 0.63 | ... | ... | -0.024582 |
| -0.034456 | ... | ... | 2.49 | 0 | 2.49 | 54750 | 0.71 | 0 | 0.71 | ... | ... | -0.025502 |
| -0.03485 | ... | ... | 2.32 | 0 | 2.32 | 55000 | 0.92 | 0.13 | 0.80 | 0.92 | 0.92 | -0.029264 |
| -0.035242 | ... | ... | 2.17 | 0 | 2.17 | 55250 | 0.89 | 0 | 0.89 | ... | ... | -0.026811 |
| -0.035503 | ... | ... | 2.02 | 0 | 2.02 | 55500 | 0.99 | 0 | 0.99 | ... | ... | -0.02729 |
| -0.035627 | ... | ... | 1.87 | 0 | 1.87 | 55750 | 1.09 | 0 | 1.09 | ... | ... | -0.027558 |
| -0.030629 | 1.50 | 1.50 | 1.74 | -0.24 | 1.50 | 56000 | 1.37 | 0.17 | 1.21 | 1.37 | 1.13 | -0.031287 |
| -0.030894 | 1.39 | 1.39 | 1.60 | -0.22 | 1.39 | 56250 | 1.33 | 0 | 1.33 | ... | ... | -0.027646 |
| -0.031732 | 1.31 | 1.31 | 1.48 | -0.17 | 1.31 | 56500 | 1.45 | 0 | 1.45 | ... | ... | -0.027349 |
| -0.035059 | ... | ... | 1.36 | 0 | 1.36 | 56750 | 1.58 | 0 | 1.58 | ... | ... | -0.02682 |
| -0.037562 | 1.38 | 1.38 | 1.25 | 0.13 | 1.38 | 57000 | 1.72 | 0 | 1.72 | ... | ... | -0.02617 |
| -0.034083 | ... | ... | 1.15 | 0 | 1.15 | 57250 | 1.87 | 0 | 1.87 | ... | ... | -0.025291 |
| -0.033496 | ... | ... | 1.05 | 0 | 1.05 | 57500 | 2.02 | 0 | 2.02 | ... | ... | -0.024308 |
| -0.03278 | ... | ... | 0.96 | 0 | 0.96 | 57750 | 2.18 | 0 | 2.18 | ... | ... | -0.022974 |
| -0.031943 | ... | ... | 0.88 | 0 | 0.88 | 58000 | 2.35 | 0 | 2.35 | ... | ... | -0.021702 |
| -0.031131 | ... | ... | 0.80 | 0 | 0.80 | 58250 | 2.52 | 0 | 2.52 | ... | ... | -0.020083 |
| -0.030091 | ... | ... | 0.73 | 0 | 0.73 | 58500 | 2.69 | 0 | 2.69 | ... | ... | -0.018254 |
| -0.029117 | ... | ... | 0.66 | 0 | 0.66 | 58750 | 2.88 | 0 | 2.88 | ... | ... | -0.016409 |
| -0.02809 | ... | ... | 0.60 | 0 | 0.60 | 59000 | 3.07 | 0 | 3.07 | ... | ... | -0.014392 |
| -0.02703 | ... | ... | 0.55 | 0 | 0.55 | 59250 | 3.26 | 0 | 3.26 | ... | ... | -0.012206 |
| -0.025957 | ... | ... | 0.50 | 0 | 0.50 | 59500 | 3.46 | 0 | 3.46 | ... | ... | -0.009846 |
| -0.024895 | ... | ... | 0.45 | 0 | 0.45 | 59750 | 3.66 | 0 | 3.66 | ... | ... | -0.006959 |
| -0.02367 | ... | ... | 0.41 | 0 | 0.41 | 60000 | 3.87 | 0 | 3.87 | ... | ... | -0.004073 |
| -0.021592 | ... | ... | 0.34 | 0 | 0.34 | 60500 | 4.30 | 0 | 4.30 | ... | ... | 0.0005 |
| -0.019468 | ... | ... | 0.28 | 0 | 0.28 | 61000 | 4.74 | 0 | 4.74 | ... | ... | 0.000557 |
| -0.017407 | ... | ... | 0.23 | 0 | 0.23 | 61500 | 5.19 | 0 | 5.19 | ... | ... | 0.000615 |
| -0.015535 | ... | ... | 0.19 | 0 | 0.19 | 62000 | 5.65 | 0 | 5.65 | ... | ... | 0.000673 |
| -0.013986 | ... | ... | 0.16 | 0 | 0.16 | 62500 | 6.12 | 0 | 6.12 | ... | ... | 0.00073 |
| -0.012551 | ... | ... | 0.13 | 0 | 0.13 | 63000 | 6.59 | 0 | 6.59 | ... | ... | 0.000788 |
| -0.011296 | ... | ... | 0.11 | 0 | 0.11 | 63500 | 7.07 | 0 | 7.07 | ... | ... | 0.000845 |
| -0.010292 | ... | ... | 0.10 | 0 | 0.10 | 64000 | 7.55 | 0 | 7.55 | ... | ... | 0.000903 |
| -0.009607 | ... | ... | 0.09 | 0 | 0.09 | 64500 | 8.04 | 0 | 8.04 | ... | ... | 0.000961 |
| -0.008401 | ... | ... | 0.07 | 0 | 0.07 | 65000 | 8.53 | 0 | 8.53 | ... | ... | 0.001018 |
| -0.008037 | ... | ... | 0.07 | 0 | 0.07 | 65500 | 9.02 | 0 | 9.02 | ... | ... | 0.001076 |
| -0.007146 | ... | ... | 0.06 | 0 | 0.06 | 66000 | 9.51 | 0 | 9.51 | ... | ... | 0.001133 |
| -0.006707 | ... | ... | 0.05 | 0 | 0.05 | 66500 | 10.01 | 0 | 10.01 | ... | ... | 0.001191 |
| -0.006238 | ... | ... | 0.05 | 0 | 0.05 | 67000 | 10.50 | 0 | 10.50 | ... | ... | 0.001248 |
| -0.005738 | ... | ... | 0.04 | 0 | 0.04 | 67500 | 11 | 0 | 11 | ... | ... | 0.001306 |
| -0.00579 | ... | ... | 0.04 | 0 | 0.04 | 68000 | 11.49 | 0 | 11.49 | ... | ... | 0.001364 |
| -0.005251 | ... | ... | 0.04 | 0 | 0.04 | 68500 | 11.99 | 0 | 11.99 | ... | ... | 0.001421 |
| -0.004678 | ... | ... | 0.03 | 0 | 0.03 | 69000 | 12.49 | 0 | 12.49 | ... | ... | 0.001479 |
| -0.004713 | ... | ... | 0.03 | 0 | 0.03 | 69500 | 12.99 | 0 | 12.99 | ... | ... | 0.001536 |
| -0.004097 | ... | ... | 0.03 | 0 | 0.03 | 70000 | 13.48 | 0 | 13.48 | ... | ... | 0.001594 |
| -0.004125 | ... | ... | 0.03 | 0 | 0.03 | 70500 | 13.98 | 0 | 13.98 | ... | ... | 0.001652 |
| -0.004151 | ... | ... | 0.03 | 0 | 0.03 | 71000 | 14.48 | 0 | 14.48 | ... | ... | 0.001709 |
| -0.003483 | ... | ... | 0.02 | 0 | 0.02 | 71500 | 14.98 | 0 | 14.98 | ... | ... | 0.001767 |
| -0.003503 | ... | ... | 0.02 | 0 | 0.02 | 72000 | 15.48 | 0 | 15.48 | ... | ... | 0.001824 |
| -0.003523 | ... | ... | 0.02 | 0 | 0.02 | 72500 | 15.98 | 0 | 15.98 | ... | ... | 0.001882 |
| -0.003542 | ... | ... | 0.02 | 0 | 0.02 | 73000 | 16.47 | 0 | 16.47 | ... | ... | 0.00194 |
| -0.002809 | ... | ... | 0.02 | 0 | 0.02 | 73500 | 16.97 | 0 | 16.97 | ... | ... | 0.001997 |
| -0.002823 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 17.47 | 0 | 17.47 | ... | ... | 0.002055 |
| -0.002836 | ... | ... | 0.02 | 0 | 0.02 | 74500 | 17.97 | 0 | 17.97 | ... | ... | 0.002112 |
| -0.002849 | ... | ... | 0.02 | 0 | 0.02 | 75000 | 18.47 | 0 | 18.47 | ... | ... | 0.00217 |
| -0.002041 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 18.97 | 0 | 18.97 | ... | ... | 0.002227 |
| -0.002049 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 19.47 | 0 | 19.47 | ... | ... | 0.002285 |
| -0.002058 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 19.97 | 0 | 19.97 | ... | ... | 0.002343 |
| -0.002066 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 20.47 | 0 | 20.47 | ... | ... | 0.0024 |
| -0.002073 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 20.97 | 0 | 20.97 | ... | ... | 0.002458 |
| -0.001157 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 21.47 | 0 | 21.47 | ... | ... | 0.002515 |
| -0.001161 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 21.97 | 0 | 21.97 | ... | ... | 0.002573 |
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.