Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.040681 | ... | ... | 33.53 | 0 | 33.53 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.000934 |
| -0.040547 | ... | ... | 33.03 | 0 | 33.03 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000932 |
| -0.040407 | ... | ... | 32.53 | 0 | 32.53 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.00093 |
| -0.040261 | ... | ... | 32.03 | 0 | 32.03 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000929 |
| -0.040109 | ... | ... | 31.53 | 0 | 31.53 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| -0.039952 | ... | ... | 31.03 | 0 | 31.03 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| -0.039789 | ... | ... | 30.53 | 0 | 30.53 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000923 |
| -0.039621 | ... | ... | 30.03 | 0 | 30.03 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
| -0.039448 | ... | ... | 29.53 | 0 | 29.53 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
| -0.03927 | ... | ... | 29.03 | 0 | 29.03 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000918 |
| -0.039087 | ... | ... | 28.53 | 0 | 28.53 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000916 |
| -0.0389 | ... | ... | 28.03 | 0 | 28.03 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000913 |
| -0.038707 | ... | ... | 27.53 | 0 | 27.53 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000911 |
| -0.038509 | ... | ... | 27.03 | 0 | 27.03 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000909 |
| -0.038307 | ... | ... | 26.53 | 0 | 26.53 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000907 |
| -0.0381 | ... | ... | 26.03 | 0 | 26.03 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000905 |
| -0.037889 | ... | ... | 25.53 | 0 | 25.53 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
| -0.037672 | ... | ... | 25.03 | 0 | 25.03 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.0009 |
| -0.037451 | ... | ... | 24.53 | 0 | 24.53 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
| -0.037225 | ... | ... | 24.03 | 0 | 24.03 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000895 |
| -0.036994 | ... | ... | 23.53 | 0 | 23.53 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
| -0.036758 | ... | ... | 23.03 | 0 | 23.03 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000889 |
| -0.036518 | ... | ... | 22.53 | 0 | 22.53 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000886 |
| -0.036272 | ... | ... | 22.03 | 0 | 22.03 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000884 |
| -0.036021 | ... | ... | 21.53 | 0 | 21.53 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000881 |
| -0.035764 | ... | ... | 21.03 | 0 | 21.03 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000878 |
| -0.035502 | ... | ... | 20.53 | 0 | 20.53 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000875 |
| -0.035235 | ... | ... | 20.03 | 0 | 20.03 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.000871 |
| -0.034962 | ... | ... | 19.53 | 0 | 19.53 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.000868 |
| -0.034683 | ... | ... | 19.03 | 0 | 19.03 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.000865 |
| -0.034397 | ... | ... | 18.53 | 0 | 18.53 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.000861 |
| -0.034106 | ... | ... | 18.03 | 0 | 18.03 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.000858 |
| -0.033808 | ... | ... | 17.53 | 0 | 17.53 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.000854 |
| -0.033502 | ... | ... | 17.03 | 0 | 17.03 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.00085 |
| -0.03319 | ... | ... | 16.53 | 0 | 16.53 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.000846 |
| -0.03287 | ... | ... | 16.03 | 0 | 16.03 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.000843 |
| -0.032542 | ... | ... | 15.53 | 0 | 15.53 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.000838 |
| -0.032206 | ... | ... | 15.03 | 0 | 15.03 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.000834 |
| -0.03186 | ... | ... | 14.53 | 0 | 14.53 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.00083 |
| -0.031506 | ... | ... | 14.03 | 0 | 14.03 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001474 |
| -0.031142 | ... | ... | 13.53 | 0 | 13.53 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001465 |
| -0.030767 | ... | ... | 13.03 | 0 | 13.03 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001455 |
| -0.030381 | ... | ... | 12.53 | 0 | 12.53 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.002018 |
| -0.029982 | ... | ... | 12.03 | 0 | 12.03 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.002002 |
| -0.029571 | ... | ... | 11.53 | 0 | 11.53 | 41500 | 0.02 | 0 | 0.02 | ... | ... | -0.001986 |
| -0.02934 | ... | ... | 11.04 | 0 | 11.04 | 42000 | 0.02 | 0 | 0.02 | ... | ... | -0.00197 |
| -0.028897 | ... | ... | 10.54 | 0 | 10.54 | 42500 | 0.02 | 0 | 0.02 | ... | ... | -0.002465 |
| -0.028438 | ... | ... | 10.04 | 0 | 10.04 | 43000 | 0.02 | 0 | 0.02 | ... | ... | -0.002441 |
| -0.028144 | ... | ... | 9.54 | 0 | 9.54 | 43500 | 0.03 | 0 | 0.03 | ... | ... | -0.002888 |
| -0.027824 | ... | ... | 9.05 | 0 | 9.05 | 44000 | 0.04 | 0.01 | 0.03 | 0.04 | 0.04 | -0.004138 |
| -0.027474 | ... | ... | 8.55 | 0 | 8.55 | 44500 | 0.04 | 0 | 0.04 | ... | ... | -0.003679 |
| -0.027093 | ... | ... | 8.06 | 0 | 8.06 | 45000 | 0.05 | 0 | 0.05 | ... | ... | -0.004413 |
| -0.027009 | ... | ... | 7.57 | 0 | 7.57 | 45500 | 0.06 | 0 | 0.06 | ... | ... | -0.005071 |
| -0.026705 | ... | ... | 7.08 | 0 | 7.08 | 46000 | 0.07 | 0 | 0.07 | ... | ... | -0.005987 |
| -0.026659 | ... | ... | 6.60 | 0 | 6.60 | 46500 | 0.09 | 0 | 0.09 | ... | ... | -0.006792 |
| -0.02668 | ... | ... | 6.13 | 0 | 6.13 | 47000 | 0.11 | 0 | 0.11 | 0.11 | 0.11 | -0.008037 |
| -0.026739 | ... | ... | 5.66 | 0 | 5.66 | 47500 | 0.14 | 0 | 0.14 | ... | ... | -0.009336 |
| -0.027077 | ... | ... | 5.20 | 0 | 5.20 | 48000 | 0.18 | 0 | 0.18 | ... | ... | -0.010848 |
| -0.02736 | ... | ... | 4.75 | 0 | 4.75 | 48500 | 0.31 | 0.08 | 0.24 | 0.31 | 0.31 | -0.015313 |
| -0.02791 | ... | ... | 4.32 | 0 | 4.32 | 49000 | 0.39 | 0.09 | 0.30 | 0.39 | 0.38 | -0.017191 |
| -0.028505 | ... | ... | 3.91 | 0 | 3.91 | 49500 | 0.39 | 0 | 0.39 | ... | ... | -0.01623 |
| -0.029164 | ... | ... | 3.51 | 0 | 3.51 | 50000 | 0.55 | 0.06 | 0.49 | 0.58 | 0.48 | -0.019522 |
| -0.029882 | ... | ... | 3.14 | 0 | 3.14 | 50500 | 0.62 | 0 | 0.62 | ... | ... | -0.01977 |
| 0 | ... | ... | ... | ... | ... | 50750 | ... | ... | ... | ... | ... | 0 |
| -0.030456 | ... | ... | 2.79 | 0 | 2.79 | 51000 | 0.91 | 0.14 | 0.77 | 0.91 | 0.77 | -0.023853 |
| 0 | ... | ... | ... | ... | ... | 51250 | ... | ... | ... | ... | ... | 0 |
| -0.030983 | ... | ... | 2.47 | 0 | 2.47 | 51500 | 0.95 | 0 | 0.95 | ... | ... | -0.022172 |
| 0 | ... | ... | ... | ... | ... | 51750 | ... | ... | ... | ... | ... | 0 |
| -0.031213 | ... | ... | 2.17 | 0 | 2.17 | 52000 | 1.15 | 0 | 1.15 | ... | ... | -0.022757 |
| -0.031328 | ... | ... | 2.04 | 0 | 2.04 | 52250 | 1.26 | 0 | 1.26 | ... | ... | -0.022875 |
| -0.03127 | ... | ... | 1.90 | 0 | 1.90 | 52500 | 1.37 | 0 | 1.37 | ... | ... | -0.02284 |
| -0.031204 | ... | ... | 1.78 | 0 | 1.78 | 52750 | 1.50 | 0 | 1.50 | ... | ... | -0.022733 |
| -0.027619 | 1.64 | 1.45 | 1.66 | -0.21 | 1.45 | 53000 | 1.77 | 0.14 | 1.63 | 1.81 | 1.77 | -0.024825 |
| -0.030797 | ... | ... | 1.54 | 0 | 1.54 | 53250 | 1.76 | 0 | 1.76 | ... | ... | -0.022048 |
| -0.030544 | ... | ... | 1.44 | 0 | 1.44 | 53500 | 1.90 | 0 | 1.90 | ... | ... | -0.02147 |
| -0.03012 | ... | ... | 1.33 | 0 | 1.33 | 53750 | 2.05 | 0 | 2.05 | ... | ... | -0.020827 |
| -0.029702 | ... | ... | 1.24 | 0 | 1.24 | 54000 | 2.21 | 0 | 2.21 | ... | ... | -0.020036 |
| -0.02921 | ... | ... | 1.15 | 0 | 1.15 | 54250 | 2.36 | 0 | 2.36 | ... | ... | -0.018995 |
| -0.028651 | ... | ... | 1.06 | 0 | 1.06 | 54500 | 2.53 | 0 | 2.53 | ... | ... | -0.01791 |
| -0.028031 | ... | ... | 0.98 | 0 | 0.98 | 54750 | 2.70 | 0 | 2.70 | ... | ... | -0.016684 |
| -0.02736 | ... | ... | 0.91 | 0 | 0.91 | 55000 | 2.87 | 0 | 2.87 | ... | ... | -0.015321 |
| -0.026647 | ... | ... | 0.84 | 0 | 0.84 | 55250 | 3.05 | 0 | 3.05 | ... | ... | -0.013823 |
| -0.025902 | ... | ... | 0.77 | 0 | 0.77 | 55500 | 3.24 | 0 | 3.24 | ... | ... | -0.012191 |
| -0.025139 | ... | ... | 0.71 | 0 | 0.71 | 55750 | 3.43 | 0 | 3.43 | ... | ... | -0.010424 |
| -0.024369 | ... | ... | 0.66 | 0 | 0.66 | 56000 | 3.62 | 0 | 3.62 | ... | ... | -0.008306 |
| -0.023607 | ... | ... | 0.61 | 0 | 0.61 | 56250 | 3.82 | 0 | 3.82 | ... | ... | -0.006201 |
| -0.02273 | ... | ... | 0.56 | 0 | 0.56 | 56500 | 4.02 | 0 | 4.02 | ... | ... | -0.003561 |
| -0.021881 | ... | ... | 0.51 | 0 | 0.51 | 56750 | 4.22 | 0 | 4.22 | ... | ... | -0.000092 |
| -0.021984 | 0.50 | 0.50 | 0.47 | 0.03 | 0.50 | 57000 | 4.43 | 0 | 4.43 | ... | ... | 0.00049 |
| -0.01751 | 0.35 | 0.35 | 0.43 | -0.08 | 0.35 | 57250 | 4.64 | 0 | 4.64 | ... | ... | 0.000517 |
| -0.019338 | ... | ... | 0.40 | 0 | 0.40 | 57500 | 4.85 | 0 | 4.85 | ... | ... | 0.000545 |
| -0.016034 | 0.31 | 0.30 | 0.36 | -0.07 | 0.30 | 57750 | 5.07 | 0 | 5.07 | ... | ... | 0.000572 |
| -0.016067 | 0.29 | 0.27 | 0.34 | -0.05 | 0.29 | 58000 | 5.29 | 0 | 5.29 | ... | ... | 0.000599 |
| -0.014641 | 0.25 | 0.23 | 0.28 | -0.04 | 0.25 | 58500 | 5.74 | 0 | 5.74 | ... | ... | 0.000654 |
| -0.012962 | 0.22 | 0.20 | 0.24 | -0.04 | 0.20 | 59000 | 6.19 | 0 | 6.19 | ... | ... | 0.000709 |
| -0.012263 | 0.18 | 0.18 | 0.21 | -0.03 | 0.18 | 59500 | 6.66 | 0 | 6.66 | ... | ... | 0.000763 |
| -0.012244 | ... | ... | 0.18 | 0 | 0.18 | 60000 | 7.13 | 0 | 7.13 | ... | ... | 0.000818 |
| -0.011127 | ... | ... | 0.15 | 0 | 0.15 | 60500 | 7.60 | 0 | 7.60 | ... | ... | 0.000873 |
| -0.00958 | 0.12 | 0.12 | 0.13 | -0.01 | 0.12 | 61000 | 8.08 | 0 | 8.08 | ... | ... | 0.000927 |
| -0.009414 | ... | ... | 0.12 | 0 | 0.12 | 61500 | 8.57 | 0 | 8.57 | ... | ... | 0.000982 |
| -0.00891 | ... | ... | 0.11 | 0 | 0.11 | 62000 | 9.06 | 0 | 9.06 | ... | ... | 0.001037 |
| -0.008363 | ... | ... | 0.10 | 0 | 0.10 | 62500 | 9.54 | 0 | 9.54 | ... | ... | 0.001091 |
| -0.007772 | ... | ... | 0.09 | 0 | 0.09 | 63000 | 10.04 | 0 | 10.04 | ... | ... | 0.001146 |
| -0.007499 | ... | ... | 0.08 | 0 | 0.08 | 63500 | 10.53 | 0 | 10.53 | ... | ... | 0.001201 |
| -0.006834 | ... | ... | 0.07 | 0 | 0.07 | 64000 | 11.02 | 0 | 11.02 | ... | ... | 0.001256 |
| -0.006513 | ... | ... | 0.07 | 0 | 0.07 | 64500 | 11.52 | 0 | 11.52 | ... | ... | 0.00131 |
| -0.006173 | ... | ... | 0.06 | 0 | 0.06 | 65000 | 12.01 | 0 | 12.01 | ... | ... | 0.001365 |
| -0.005815 | ... | ... | 0.06 | 0 | 0.06 | 65500 | 12.51 | 0 | 12.51 | ... | ... | 0.00142 |
| -0.005862 | ... | ... | 0.06 | 0 | 0.06 | 66000 | 13 | 0 | 13 | ... | ... | 0.001474 |
| -0.005479 | ... | ... | 0.05 | 0 | 0.05 | 66500 | 13.50 | 0 | 13.50 | ... | ... | 0.001529 |
| -0.005077 | ... | ... | 0.05 | 0 | 0.05 | 67000 | 13.99 | 0 | 13.99 | ... | ... | 0.001584 |
| -0.005111 | ... | ... | 0.05 | 0 | 0.05 | 67500 | 14.49 | 0 | 14.49 | ... | ... | 0.001638 |
| -0.004684 | ... | ... | 0.04 | 0 | 0.04 | 68000 | 14.99 | 0 | 14.99 | ... | ... | 0.001693 |
| -0.004234 | ... | ... | 0.04 | 0 | 0.04 | 68500 | 15.48 | 0 | 15.48 | ... | ... | 0.001748 |
| -0.00426 | ... | ... | 0.04 | 0 | 0.04 | 69000 | 15.98 | 0 | 15.98 | ... | ... | 0.001802 |
| -0.003782 | ... | ... | 0.03 | 0 | 0.03 | 69500 | 16.48 | 0 | 16.48 | ... | ... | 0.001857 |
| -0.003803 | ... | ... | 0.03 | 0 | 0.03 | 70000 | 16.98 | 0 | 16.98 | ... | ... | 0.001912 |
| -0.003823 | ... | ... | 0.03 | 0 | 0.03 | 70500 | 17.48 | 0 | 17.48 | ... | ... | 0.001966 |
| -0.003313 | ... | ... | 0.03 | 0 | 0.03 | 71000 | 17.98 | 0 | 17.98 | ... | ... | 0.002021 |
| -0.003329 | ... | ... | 0.03 | 0 | 0.03 | 71500 | 18.48 | 0 | 18.48 | ... | ... | 0.002076 |
| -0.003344 | ... | ... | 0.03 | 0 | 0.03 | 72000 | 18.98 | 0 | 18.98 | ... | ... | 0.00213 |
| -0.003359 | ... | ... | 0.03 | 0 | 0.03 | 72500 | 19.47 | 0 | 19.47 | ... | ... | 0.002185 |
| -0.003374 | ... | ... | 0.03 | 0 | 0.03 | 73000 | 19.97 | 0 | 19.97 | ... | ... | 0.00224 |
| -0.003389 | ... | ... | 0.03 | 0 | 0.03 | 73500 | 20.47 | 0 | 20.47 | ... | ... | 0.002294 |
| -0.003403 | ... | ... | 0.03 | 0 | 0.03 | 74000 | 20.97 | 0 | 20.97 | ... | ... | 0.002349 |
| -0.003417 | ... | ... | 0.03 | 0 | 0.03 | 74500 | 21.47 | 0 | 21.47 | ... | ... | 0.002404 |
| -0.003431 | ... | ... | 0.03 | 0 | 0.03 | 75000 | 21.97 | 0 | 21.97 | ... | ... | 0.002459 |
| -0.003444 | ... | ... | 0.03 | 0 | 0.03 | 75500 | 22.47 | 0 | 22.47 | ... | ... | 0.002513 |
| -0.002876 | ... | ... | 0.02 | 0 | 0.02 | 76000 | 22.97 | 0 | 22.97 | ... | ... | 0.002568 |
| -0.002886 | ... | ... | 0.02 | 0 | 0.02 | 76500 | 23.47 | 0 | 23.47 | ... | ... | 0.002623 |
| -0.00228 | ... | ... | 0.02 | 0 | 0.02 | 77000 | 23.97 | 0 | 23.97 | ... | ... | 0.002677 |
| -0.002288 | ... | ... | 0.02 | 0 | 0.02 | 77500 | 24.47 | 0 | 24.47 | ... | ... | 0.002732 |
| -0.001634 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.97 | 0 | 24.97 | ... | ... | 0.002787 |
| -0.001638 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 25.47 | 0 | 25.47 | ... | ... | 0.002841 |
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.