Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015503 | ... | ... | 33.53 | 0 | 33.53 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.000935 |
| -0.015393 | ... | ... | 33.03 | 0 | 33.03 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000934 |
| -0.015281 | ... | ... | 32.53 | 0 | 32.53 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000932 |
| -0.015168 | ... | ... | 32.03 | 0 | 32.03 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.00093 |
| -0.015053 | ... | ... | 31.53 | 0 | 31.53 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000929 |
| -0.014937 | ... | ... | 31.03 | 0 | 31.03 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| -0.014819 | ... | ... | 30.53 | 0 | 30.53 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| -0.014701 | ... | ... | 30.03 | 0 | 30.03 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000923 |
| -0.01458 | ... | ... | 29.53 | 0 | 29.53 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000921 |
| -0.014459 | ... | ... | 29.03 | 0 | 29.03 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000919 |
| -0.014337 | ... | ... | 28.53 | 0 | 28.53 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000917 |
| -0.014213 | ... | ... | 28.03 | 0 | 28.03 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000915 |
| -0.014088 | ... | ... | 27.53 | 0 | 27.53 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000913 |
| -0.013963 | ... | ... | 27.03 | 0 | 27.03 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000911 |
| -0.013836 | ... | ... | 26.53 | 0 | 26.53 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000909 |
| -0.013708 | ... | ... | 26.03 | 0 | 26.03 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000907 |
| -0.013579 | ... | ... | 25.53 | 0 | 25.53 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000904 |
| -0.01345 | ... | ... | 25.03 | 0 | 25.03 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
| -0.013319 | ... | ... | 24.53 | 0 | 24.53 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000899 |
| -0.013187 | ... | ... | 24.03 | 0 | 24.03 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
| -0.013055 | ... | ... | 23.53 | 0 | 23.53 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000894 |
| -0.012921 | ... | ... | 23.03 | 0 | 23.03 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
| -0.012787 | ... | ... | 22.53 | 0 | 22.53 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000889 |
| -0.012651 | ... | ... | 22.03 | 0 | 22.03 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000886 |
| -0.012515 | ... | ... | 21.53 | 0 | 21.53 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000883 |
| -0.012378 | ... | ... | 21.03 | 0 | 21.03 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
| -0.012239 | ... | ... | 20.53 | 0 | 20.53 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000877 |
| -0.0121 | ... | ... | 20.03 | 0 | 20.03 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.000874 |
| -0.01196 | ... | ... | 19.53 | 0 | 19.53 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.000871 |
| -0.011819 | ... | ... | 19.03 | 0 | 19.03 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.000868 |
| -0.011677 | ... | ... | 18.53 | 0 | 18.53 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.000864 |
| -0.011534 | ... | ... | 18.03 | 0 | 18.03 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.000861 |
| -0.011389 | ... | ... | 17.53 | 0 | 17.53 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.000857 |
| -0.011244 | ... | ... | 17.03 | 0 | 17.03 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.000854 |
| -0.011097 | ... | ... | 16.53 | 0 | 16.53 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.00085 |
| -0.010949 | ... | ... | 16.03 | 0 | 16.03 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.000846 |
| -0.0108 | ... | ... | 15.53 | 0 | 15.53 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.000842 |
| -0.010649 | ... | ... | 15.03 | 0 | 15.03 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.000838 |
| -0.010497 | ... | ... | 14.53 | 0 | 14.53 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.000833 |
| -0.010343 | ... | ... | 14.03 | 0 | 14.03 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001482 |
| -0.010188 | ... | ... | 13.53 | 0 | 13.53 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001473 |
| -0.010031 | ... | ... | 13.03 | 0 | 13.03 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001463 |
| -0.009872 | ... | ... | 12.53 | 0 | 12.53 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.00203 |
| -0.009711 | ... | ... | 12.03 | 0 | 12.03 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.002015 |
| -0.009548 | ... | ... | 11.53 | 0 | 11.53 | 41500 | 0.02 | 0 | 0.02 | ... | ... | -0.002 |
| -0.009696 | ... | ... | 11.04 | 0 | 11.04 | 42000 | 0.02 | 0 | 0.02 | ... | ... | -0.001984 |
| -0.009525 | ... | ... | 10.54 | 0 | 10.54 | 42500 | 0.02 | 0 | 0.02 | ... | ... | -0.002484 |
| -0.009351 | ... | ... | 10.04 | 0 | 10.04 | 43000 | 0.02 | 0 | 0.02 | ... | ... | -0.002461 |
| -0.009474 | ... | ... | 9.54 | 0 | 9.54 | 43500 | 0.03 | 0 | 0.03 | ... | ... | -0.002914 |
| -0.009583 | ... | ... | 9.05 | 0 | 9.05 | 44000 | 0.03 | 0 | 0.03 | ... | ... | -0.003333 |
| -0.009676 | ... | ... | 8.55 | 0 | 8.55 | 44500 | 0.04 | 0 | 0.04 | ... | ... | -0.003719 |
| -0.009752 | ... | ... | 8.06 | 0 | 8.06 | 45000 | 0.05 | 0 | 0.05 | ... | ... | -0.004467 |
| -0.010344 | ... | ... | 7.57 | 0 | 7.57 | 45500 | 0.06 | 0 | 0.06 | ... | ... | -0.00514 |
| -0.010622 | ... | ... | 7.08 | 0 | 7.08 | 46000 | 0.07 | 0 | 0.07 | ... | ... | -0.006078 |
| -0.011344 | ... | ... | 6.60 | 0 | 6.60 | 46500 | 0.09 | 0 | 0.09 | ... | ... | -0.006908 |
| -0.0122 | ... | ... | 6.13 | 0 | 6.13 | 47000 | 0.11 | 0 | 0.11 | ... | ... | -0.008194 |
| -0.013144 | ... | ... | 5.66 | 0 | 5.66 | 47500 | 0.14 | 0 | 0.14 | ... | ... | -0.009545 |
| -0.014513 | ... | ... | 5.20 | 0 | 5.20 | 48000 | 0.18 | 0 | 0.18 | ... | ... | -0.011129 |
| -0.015814 | ... | ... | 4.75 | 0 | 4.75 | 48500 | 0.24 | 0 | 0.24 | ... | ... | -0.013021 |
| -0.017476 | ... | ... | 4.32 | 0 | 4.32 | 49000 | 0.30 | 0 | 0.30 | ... | ... | -0.014878 |
| -0.019177 | ... | ... | 3.91 | 0 | 3.91 | 49500 | 0.39 | 0 | 0.39 | ... | ... | -0.016917 |
| -0.020929 | ... | ... | 3.51 | 0 | 3.51 | 50000 | 0.50 | 0.01 | 0.49 | 0.50 | 0.48 | -0.019219 |
| -0.022703 | ... | ... | 3.14 | 0 | 3.14 | 50500 | 0.62 | 0 | 0.62 | ... | ... | -0.020971 |
| 0 | ... | ... | ... | ... | ... | 50750 | ... | ... | ... | ... | ... | 0 |
| -0.024254 | ... | ... | 2.79 | 0 | 2.79 | 51000 | 0.77 | 0 | 0.77 | 0.77 | 0.77 | -0.022703 |
| 0 | ... | ... | ... | ... | ... | 51250 | ... | ... | ... | ... | ... | 0 |
| -0.025683 | ... | ... | 2.47 | 0 | 2.47 | 51500 | 0.95 | 0 | 0.95 | ... | ... | -0.024167 |
| 0 | ... | ... | ... | ... | ... | 51750 | ... | ... | ... | ... | ... | 0 |
| -0.026716 | ... | ... | 2.17 | 0 | 2.17 | 52000 | 1.15 | 0 | 1.15 | ... | ... | -0.025283 |
| -0.027199 | ... | ... | 2.04 | 0 | 2.04 | 52250 | 1.26 | 0 | 1.26 | ... | ... | -0.025705 |
| -0.027484 | ... | ... | 1.90 | 0 | 1.90 | 52500 | 1.37 | 0 | 1.37 | ... | ... | -0.026003 |
| -0.027739 | ... | ... | 1.78 | 0 | 1.78 | 52750 | 1.50 | 0 | 1.50 | ... | ... | -0.026258 |
| -0.027631 | 1.64 | 1.64 | 1.66 | -0.02 | 1.64 | 53000 | 1.63 | 0 | 1.63 | ... | ... | -0.026388 |
| -0.027908 | ... | ... | 1.54 | 0 | 1.54 | 53250 | 1.76 | 0 | 1.76 | ... | ... | -0.026395 |
| -0.027911 | ... | ... | 1.44 | 0 | 1.44 | 53500 | 1.90 | 0 | 1.90 | ... | ... | -0.026281 |
| -0.027725 | ... | ... | 1.33 | 0 | 1.33 | 53750 | 2.05 | 0 | 2.05 | ... | ... | -0.026137 |
| -0.027525 | ... | ... | 1.24 | 0 | 1.24 | 54000 | 2.21 | 0 | 2.21 | ... | ... | -0.025886 |
| -0.027233 | ... | ... | 1.15 | 0 | 1.15 | 54250 | 2.36 | 0 | 2.36 | ... | ... | -0.025444 |
| -0.026858 | ... | ... | 1.06 | 0 | 1.06 | 54500 | 2.53 | 0 | 2.53 | ... | ... | -0.024998 |
| -0.026408 | ... | ... | 0.98 | 0 | 0.98 | 54750 | 2.70 | 0 | 2.70 | ... | ... | -0.024467 |
| -0.025891 | ... | ... | 0.91 | 0 | 0.91 | 55000 | 2.87 | 0 | 2.87 | ... | ... | -0.023863 |
| -0.025319 | ... | ... | 0.84 | 0 | 0.84 | 55250 | 3.05 | 0 | 3.05 | ... | ... | -0.023196 |
| -0.024703 | ... | ... | 0.77 | 0 | 0.77 | 55500 | 3.24 | 0 | 3.24 | ... | ... | -0.022479 |
| -0.024055 | ... | ... | 0.71 | 0 | 0.71 | 55750 | 3.43 | 0 | 3.43 | ... | ... | -0.021724 |
| -0.02339 | ... | ... | 0.66 | 0 | 0.66 | 56000 | 3.62 | 0 | 3.62 | ... | ... | -0.02082 |
| -0.022723 | ... | ... | 0.61 | 0 | 0.61 | 56250 | 3.82 | 0 | 3.82 | ... | ... | -0.02003 |
| -0.021934 | ... | ... | 0.56 | 0 | 0.56 | 56500 | 4.02 | 0 | 4.02 | ... | ... | -0.019109 |
| -0.021164 | ... | ... | 0.51 | 0 | 0.51 | 56750 | 4.22 | 0 | 4.22 | ... | ... | -0.018202 |
| -0.020429 | ... | ... | 0.47 | 0 | 0.47 | 57000 | 4.43 | 0 | 4.43 | ... | ... | -0.017171 |
| -0.019593 | ... | ... | 0.43 | 0 | 0.43 | 57250 | 4.64 | 0 | 4.64 | ... | ... | -0.016177 |
| -0.018815 | ... | ... | 0.40 | 0 | 0.40 | 57500 | 4.85 | 0 | 4.85 | ... | ... | -0.015243 |
| -0.017946 | ... | ... | 0.36 | 0 | 0.36 | 57750 | 5.07 | 0 | 5.07 | ... | ... | -0.014392 |
| -0.017343 | ... | ... | 0.34 | 0 | 0.34 | 58000 | 5.29 | 0 | 5.29 | ... | ... | -0.013452 |
| -0.015745 | ... | ... | 0.28 | 0 | 0.28 | 58500 | 5.74 | 0 | 5.74 | ... | ... | -0.011504 |
| -0.014484 | ... | ... | 0.24 | 0 | 0.24 | 59000 | 6.19 | 0 | 6.19 | ... | ... | -0.00967 |
| -0.013239 | ... | ... | 0.21 | 0 | 0.21 | 59500 | 6.66 | 0 | 6.66 | ... | ... | -0.00806 |
| -0.012053 | ... | ... | 0.18 | 0 | 0.18 | 60000 | 7.13 | 0 | 7.13 | ... | ... | -0.006495 |
| -0.01097 | ... | ... | 0.15 | 0 | 0.15 | 60500 | 7.60 | 0 | 7.60 | ... | ... | -0.005027 |
| -0.010037 | ... | ... | 0.13 | 0 | 0.13 | 61000 | 8.08 | 0 | 8.08 | ... | ... | -0.003716 |
| -0.009303 | ... | ... | 0.12 | 0 | 0.12 | 61500 | 8.57 | 0 | 8.57 | ... | ... | -0.002637 |
| -0.008812 | ... | ... | 0.11 | 0 | 0.11 | 62000 | 9.06 | 0 | 9.06 | ... | ... | -0.001879 |
| -0.008277 | ... | ... | 0.10 | 0 | 0.10 | 62500 | 9.54 | 0 | 9.54 | ... | ... | -0.000503 |
| -0.007698 | ... | ... | 0.09 | 0 | 0.09 | 63000 | 10.04 | 0 | 10.04 | ... | ... | -0.000073 |
| -0.007432 | ... | ... | 0.08 | 0 | 0.08 | 63500 | 10.53 | 0 | 10.53 | ... | ... | 0.001155 |
| -0.006777 | ... | ... | 0.07 | 0 | 0.07 | 64000 | 11.02 | 0 | 11.02 | ... | ... | 0.00121 |
| -0.006462 | ... | ... | 0.07 | 0 | 0.07 | 64500 | 11.52 | 0 | 11.52 | ... | ... | 0.001264 |
| -0.006128 | ... | ... | 0.06 | 0 | 0.06 | 65000 | 12.01 | 0 | 12.01 | ... | ... | 0.001319 |
| -0.005775 | ... | ... | 0.06 | 0 | 0.06 | 65500 | 12.51 | 0 | 12.51 | ... | ... | 0.001374 |
| -0.005823 | ... | ... | 0.06 | 0 | 0.06 | 66000 | 13 | 0 | 13 | ... | ... | 0.001428 |
| -0.005445 | ... | ... | 0.05 | 0 | 0.05 | 66500 | 13.50 | 0 | 13.50 | ... | ... | 0.001483 |
| -0.005046 | ... | ... | 0.05 | 0 | 0.05 | 67000 | 13.99 | 0 | 13.99 | ... | ... | 0.001538 |
| -0.005082 | ... | ... | 0.05 | 0 | 0.05 | 67500 | 14.49 | 0 | 14.49 | ... | ... | 0.001592 |
| -0.004658 | ... | ... | 0.04 | 0 | 0.04 | 68000 | 14.99 | 0 | 14.99 | ... | ... | 0.001647 |
| -0.004213 | ... | ... | 0.04 | 0 | 0.04 | 68500 | 15.48 | 0 | 15.48 | ... | ... | 0.001702 |
| -0.004238 | ... | ... | 0.04 | 0 | 0.04 | 69000 | 15.98 | 0 | 15.98 | ... | ... | 0.001756 |
| -0.003765 | ... | ... | 0.03 | 0 | 0.03 | 69500 | 16.48 | 0 | 16.48 | ... | ... | 0.001811 |
| -0.003786 | ... | ... | 0.03 | 0 | 0.03 | 70000 | 16.98 | 0 | 16.98 | ... | ... | 0.001866 |
| -0.003806 | ... | ... | 0.03 | 0 | 0.03 | 70500 | 17.48 | 0 | 17.48 | ... | ... | 0.00192 |
| -0.003299 | ... | ... | 0.03 | 0 | 0.03 | 71000 | 17.98 | 0 | 17.98 | ... | ... | 0.001975 |
| -0.003315 | ... | ... | 0.03 | 0 | 0.03 | 71500 | 18.48 | 0 | 18.48 | ... | ... | 0.00203 |
| -0.003331 | ... | ... | 0.03 | 0 | 0.03 | 72000 | 18.98 | 0 | 18.98 | ... | ... | 0.002085 |
| -0.003347 | ... | ... | 0.03 | 0 | 0.03 | 72500 | 19.47 | 0 | 19.47 | ... | ... | 0.002139 |
| -0.003362 | ... | ... | 0.03 | 0 | 0.03 | 73000 | 19.97 | 0 | 19.97 | ... | ... | 0.002194 |
| -0.003377 | ... | ... | 0.03 | 0 | 0.03 | 73500 | 20.47 | 0 | 20.47 | ... | ... | 0.002249 |
| -0.003391 | ... | ... | 0.03 | 0 | 0.03 | 74000 | 20.97 | 0 | 20.97 | ... | ... | 0.002303 |
| -0.003405 | ... | ... | 0.03 | 0 | 0.03 | 74500 | 21.47 | 0 | 21.47 | ... | ... | 0.002358 |
| -0.003419 | ... | ... | 0.03 | 0 | 0.03 | 75000 | 21.97 | 0 | 21.97 | ... | ... | 0.002413 |
| -0.003433 | ... | ... | 0.03 | 0 | 0.03 | 75500 | 22.47 | 0 | 22.47 | ... | ... | 0.002467 |
| -0.002867 | ... | ... | 0.02 | 0 | 0.02 | 76000 | 22.97 | 0 | 22.97 | ... | ... | 0.002522 |
| -0.002878 | ... | ... | 0.02 | 0 | 0.02 | 76500 | 23.47 | 0 | 23.47 | ... | ... | 0.002577 |
| -0.002274 | ... | ... | 0.02 | 0 | 0.02 | 77000 | 23.97 | 0 | 23.97 | ... | ... | 0.002631 |
| -0.002282 | ... | ... | 0.02 | 0 | 0.02 | 77500 | 24.47 | 0 | 24.47 | ... | ... | 0.002686 |
| -0.001629 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.97 | 0 | 24.97 | ... | ... | 0.002741 |
| -0.001634 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 25.47 | 0 | 25.47 | ... | ... | 0.002795 |
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.