Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012482 | ... | ... | 33.53 | 0 | 33.53 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.000935 |
| -0.012372 | ... | ... | 33.03 | 0 | 33.03 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000934 |
| -0.01226 | ... | ... | 32.53 | 0 | 32.53 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000932 |
| -0.012147 | ... | ... | 32.03 | 0 | 32.03 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000931 |
| -0.012034 | ... | ... | 31.53 | 0 | 31.53 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000929 |
| -0.011919 | ... | ... | 31.03 | 0 | 31.03 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| -0.011803 | ... | ... | 30.53 | 0 | 30.53 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| -0.011686 | ... | ... | 30.03 | 0 | 30.03 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000923 |
| -0.011568 | ... | ... | 29.53 | 0 | 29.53 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
| -0.011449 | ... | ... | 29.03 | 0 | 29.03 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
| -0.011329 | ... | ... | 28.53 | 0 | 28.53 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000918 |
| -0.011208 | ... | ... | 28.03 | 0 | 28.03 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000915 |
| -0.011087 | ... | ... | 27.53 | 0 | 27.53 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000913 |
| -0.010965 | ... | ... | 27.03 | 0 | 27.03 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000911 |
| -0.010842 | ... | ... | 26.53 | 0 | 26.53 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000909 |
| -0.010719 | ... | ... | 26.03 | 0 | 26.03 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000907 |
| -0.010595 | ... | ... | 25.53 | 0 | 25.53 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000904 |
| -0.01047 | ... | ... | 25.03 | 0 | 25.03 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
| -0.010345 | ... | ... | 24.53 | 0 | 24.53 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000899 |
| -0.010219 | ... | ... | 24.03 | 0 | 24.03 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
| -0.010092 | ... | ... | 23.53 | 0 | 23.53 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000894 |
| -0.009965 | ... | ... | 23.03 | 0 | 23.03 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
| -0.009837 | ... | ... | 22.53 | 0 | 22.53 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000889 |
| -0.009709 | ... | ... | 22.03 | 0 | 22.03 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000886 |
| -0.00958 | ... | ... | 21.53 | 0 | 21.53 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000883 |
| -0.00945 | ... | ... | 21.03 | 0 | 21.03 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
| -0.00932 | ... | ... | 20.53 | 0 | 20.53 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000877 |
| -0.00919 | ... | ... | 20.03 | 0 | 20.03 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.000874 |
| -0.009059 | ... | ... | 19.53 | 0 | 19.53 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.000871 |
| -0.008927 | ... | ... | 19.03 | 0 | 19.03 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.000868 |
| -0.008795 | ... | ... | 18.53 | 0 | 18.53 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.000865 |
| -0.008662 | ... | ... | 18.03 | 0 | 18.03 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.000861 |
| -0.008528 | ... | ... | 17.53 | 0 | 17.53 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.000858 |
| -0.008394 | ... | ... | 17.03 | 0 | 17.03 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.000854 |
| -0.00826 | ... | ... | 16.53 | 0 | 16.53 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.00085 |
| -0.008125 | ... | ... | 16.03 | 0 | 16.03 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.000846 |
| -0.007989 | ... | ... | 15.53 | 0 | 15.53 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.000842 |
| -0.007852 | ... | ... | 15.03 | 0 | 15.03 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.000838 |
| -0.007715 | ... | ... | 14.53 | 0 | 14.53 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.000834 |
| -0.007577 | ... | ... | 14.03 | 0 | 14.03 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001482 |
| -0.007438 | ... | ... | 13.53 | 0 | 13.53 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001473 |
| -0.007298 | ... | ... | 13.03 | 0 | 13.03 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001464 |
| -0.007157 | ... | ... | 12.53 | 0 | 12.53 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.002031 |
| -0.007015 | ... | ... | 12.03 | 0 | 12.03 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.002017 |
| -0.006873 | ... | ... | 11.53 | 0 | 11.53 | 41500 | 0.02 | 0 | 0.02 | ... | ... | -0.002001 |
| -0.007079 | ... | ... | 11.04 | 0 | 11.04 | 42000 | 0.02 | 0 | 0.02 | ... | ... | -0.001985 |
| -0.006931 | ... | ... | 10.54 | 0 | 10.54 | 42500 | 0.02 | 0 | 0.02 | ... | ... | -0.002486 |
| -0.006781 | ... | ... | 10.04 | 0 | 10.04 | 43000 | 0.02 | 0 | 0.02 | ... | ... | -0.002463 |
| -0.006966 | ... | ... | 9.54 | 0 | 9.54 | 43500 | 0.03 | 0 | 0.03 | ... | ... | -0.002917 |
| -0.007137 | ... | ... | 9.05 | 0 | 9.05 | 44000 | 0.03 | 0 | 0.03 | ... | ... | -0.003336 |
| -0.007293 | ... | ... | 8.55 | 0 | 8.55 | 44500 | 0.04 | 0 | 0.04 | ... | ... | -0.003723 |
| -0.007433 | ... | ... | 8.06 | 0 | 8.06 | 45000 | 0.05 | 0 | 0.05 | ... | ... | -0.004472 |
| -0.008146 | ... | ... | 7.57 | 0 | 7.57 | 45500 | 0.06 | 0 | 0.06 | ... | ... | -0.005146 |
| -0.008514 | ... | ... | 7.08 | 0 | 7.08 | 46000 | 0.07 | 0 | 0.07 | ... | ... | -0.006087 |
| -0.009367 | ... | ... | 6.60 | 0 | 6.60 | 46500 | 0.09 | 0 | 0.09 | ... | ... | -0.006918 |
| -0.010363 | ... | ... | 6.13 | 0 | 6.13 | 47000 | 0.11 | 0 | 0.11 | 0.11 | 0.11 | -0.008208 |
| -0.01145 | ... | ... | 5.66 | 0 | 5.66 | 47500 | 0.14 | 0 | 0.14 | ... | ... | -0.009564 |
| -0.012983 | ... | ... | 5.20 | 0 | 5.20 | 48000 | 0.18 | 0 | 0.18 | ... | ... | -0.011155 |
| -0.014436 | ... | ... | 4.75 | 0 | 4.75 | 48500 | 0.24 | 0 | 0.24 | ... | ... | -0.013056 |
| -0.016259 | ... | ... | 4.32 | 0 | 4.32 | 49000 | 0.30 | 0 | 0.30 | ... | ... | -0.014924 |
| -0.018112 | ... | ... | 3.91 | 0 | 3.91 | 49500 | 0.39 | 0 | 0.39 | ... | ... | -0.016979 |
| -0.020007 | ... | ... | 3.51 | 0 | 3.51 | 50000 | 0.50 | 0.01 | 0.49 | 0.50 | 0.48 | -0.019302 |
| -0.021915 | ... | ... | 3.14 | 0 | 3.14 | 50500 | 0.62 | 0 | 0.62 | ... | ... | -0.021078 |
| 0 | ... | ... | ... | ... | ... | 50750 | ... | ... | ... | ... | ... | 0 |
| -0.023584 | ... | ... | 2.79 | 0 | 2.79 | 51000 | 0.77 | 0 | 0.77 | 0.77 | 0.77 | -0.022841 |
| 0 | ... | ... | ... | ... | ... | 51250 | ... | ... | ... | ... | ... | 0 |
| -0.025118 | ... | ... | 2.47 | 0 | 2.47 | 51500 | 0.95 | 0 | 0.95 | ... | ... | -0.024344 |
| 0 | ... | ... | ... | ... | ... | 51750 | ... | ... | ... | ... | ... | 0 |
| -0.026242 | ... | ... | 2.17 | 0 | 2.17 | 52000 | 1.15 | 0 | 1.15 | ... | ... | -0.025505 |
| -0.026767 | ... | ... | 2.04 | 0 | 2.04 | 52250 | 1.26 | 0 | 1.26 | ... | ... | -0.025953 |
| -0.02709 | ... | ... | 1.90 | 0 | 1.90 | 52500 | 1.37 | 0 | 1.37 | ... | ... | -0.026278 |
| -0.02738 | ... | ... | 1.78 | 0 | 1.78 | 52750 | 1.50 | 0 | 1.50 | ... | ... | -0.026563 |
| -0.027305 | 1.64 | 1.64 | 1.66 | -0.02 | 1.64 | 53000 | 1.63 | 0 | 1.63 | ... | ... | -0.026725 |
| -0.027611 | ... | ... | 1.54 | 0 | 1.54 | 53250 | 1.76 | 0 | 1.76 | ... | ... | -0.026766 |
| -0.027641 | ... | ... | 1.44 | 0 | 1.44 | 53500 | 1.90 | 0 | 1.90 | ... | ... | -0.026689 |
| -0.02748 | ... | ... | 1.33 | 0 | 1.33 | 53750 | 2.05 | 0 | 2.05 | ... | ... | -0.026584 |
| -0.027303 | ... | ... | 1.24 | 0 | 1.24 | 54000 | 2.21 | 0 | 2.21 | ... | ... | -0.026375 |
| -0.027033 | ... | ... | 1.15 | 0 | 1.15 | 54250 | 2.36 | 0 | 2.36 | ... | ... | -0.025977 |
| -0.026677 | ... | ... | 1.06 | 0 | 1.06 | 54500 | 2.53 | 0 | 2.53 | ... | ... | -0.025577 |
| -0.026244 | ... | ... | 0.98 | 0 | 0.98 | 54750 | 2.70 | 0 | 2.70 | ... | ... | -0.025096 |
| -0.025744 | ... | ... | 0.91 | 0 | 0.91 | 55000 | 2.87 | 0 | 2.87 | ... | ... | -0.024544 |
| -0.025186 | ... | ... | 0.84 | 0 | 0.84 | 55250 | 3.05 | 0 | 3.05 | ... | ... | -0.023931 |
| -0.024583 | ... | ... | 0.77 | 0 | 0.77 | 55500 | 3.24 | 0 | 3.24 | ... | ... | -0.02327 |
| -0.023947 | ... | ... | 0.71 | 0 | 0.71 | 55750 | 3.43 | 0 | 3.43 | ... | ... | -0.022575 |
| -0.023293 | ... | ... | 0.66 | 0 | 0.66 | 56000 | 3.62 | 0 | 3.62 | ... | ... | -0.021735 |
| -0.022634 | ... | ... | 0.61 | 0 | 0.61 | 56250 | 3.82 | 0 | 3.82 | ... | ... | -0.021008 |
| -0.021855 | ... | ... | 0.56 | 0 | 0.56 | 56500 | 4.02 | 0 | 4.02 | ... | ... | -0.020156 |
| -0.021093 | ... | ... | 0.51 | 0 | 0.51 | 56750 | 4.22 | 0 | 4.22 | ... | ... | -0.01932 |
| -0.021241 | 0.50 | 0.50 | 0.47 | 0.03 | 0.50 | 57000 | 4.43 | 0 | 4.43 | ... | ... | -0.018366 |
| -0.019535 | ... | ... | 0.43 | 0 | 0.43 | 57250 | 4.64 | 0 | 4.64 | ... | ... | -0.017451 |
| -0.018764 | ... | ... | 0.40 | 0 | 0.40 | 57500 | 4.85 | 0 | 4.85 | ... | ... | -0.016596 |
| -0.0179 | ... | ... | 0.36 | 0 | 0.36 | 57750 | 5.07 | 0 | 5.07 | ... | ... | -0.015824 |
| -0.017301 | ... | ... | 0.34 | 0 | 0.34 | 58000 | 5.29 | 0 | 5.29 | ... | ... | -0.014969 |
| -0.015711 | ... | ... | 0.28 | 0 | 0.28 | 58500 | 5.74 | 0 | 5.74 | ... | ... | -0.013206 |
| -0.014456 | ... | ... | 0.24 | 0 | 0.24 | 59000 | 6.19 | 0 | 6.19 | ... | ... | -0.011569 |
| -0.013217 | ... | ... | 0.21 | 0 | 0.21 | 59500 | 6.66 | 0 | 6.66 | ... | ... | -0.010158 |
| -0.012034 | ... | ... | 0.18 | 0 | 0.18 | 60000 | 7.13 | 0 | 7.13 | ... | ... | -0.00881 |
| -0.010955 | ... | ... | 0.15 | 0 | 0.15 | 60500 | 7.60 | 0 | 7.60 | ... | ... | -0.007573 |
| -0.009446 | 0.12 | 0.12 | 0.13 | -0.01 | 0.12 | 61000 | 8.08 | 0 | 8.08 | ... | ... | -0.006503 |
| -0.009292 | ... | ... | 0.12 | 0 | 0.12 | 61500 | 8.57 | 0 | 8.57 | ... | ... | -0.005659 |
| -0.008802 | ... | ... | 0.11 | 0 | 0.11 | 62000 | 9.06 | 0 | 9.06 | ... | ... | -0.005098 |
| -0.008269 | ... | ... | 0.10 | 0 | 0.10 | 62500 | 9.54 | 0 | 9.54 | ... | ... | -0.004107 |
| -0.007691 | ... | ... | 0.09 | 0 | 0.09 | 63000 | 10.04 | 0 | 10.04 | ... | ... | -0.003843 |
| -0.007426 | ... | ... | 0.08 | 0 | 0.08 | 63500 | 10.53 | 0 | 10.53 | ... | ... | -0.003142 |
| -0.006771 | ... | ... | 0.07 | 0 | 0.07 | 64000 | 11.02 | 0 | 11.02 | ... | ... | -0.002835 |
| -0.006457 | ... | ... | 0.07 | 0 | 0.07 | 64500 | 11.52 | 0 | 11.52 | ... | ... | -0.002514 |
| -0.006123 | ... | ... | 0.06 | 0 | 0.06 | 65000 | 12.01 | 0 | 12.01 | ... | ... | -0.002177 |
| -0.005771 | ... | ... | 0.06 | 0 | 0.06 | 65500 | 12.51 | 0 | 12.51 | ... | ... | -0.001825 |
| -0.005819 | ... | ... | 0.06 | 0 | 0.06 | 66000 | 13 | 0 | 13 | ... | ... | -0.001456 |
| -0.005441 | ... | ... | 0.05 | 0 | 0.05 | 66500 | 13.50 | 0 | 13.50 | ... | ... | -0.001069 |
| -0.005043 | ... | ... | 0.05 | 0 | 0.05 | 67000 | 13.99 | 0 | 13.99 | ... | ... | -0.000663 |
| -0.005079 | ... | ... | 0.05 | 0 | 0.05 | 67500 | 14.49 | 0 | 14.49 | ... | ... | -0.000805 |
| -0.004656 | ... | ... | 0.04 | 0 | 0.04 | 68000 | 14.99 | 0 | 14.99 | ... | ... | -0.000383 |
| -0.004211 | ... | ... | 0.04 | 0 | 0.04 | 68500 | 15.48 | 0 | 15.48 | ... | ... | 0.000063 |
| -0.004236 | ... | ... | 0.04 | 0 | 0.04 | 69000 | 15.98 | 0 | 15.98 | ... | ... | -0.000092 |
| -0.003763 | ... | ... | 0.03 | 0 | 0.03 | 69500 | 16.48 | 0 | 16.48 | ... | ... | -0.000245 |
| -0.003784 | ... | ... | 0.03 | 0 | 0.03 | 70000 | 16.98 | 0 | 16.98 | ... | ... | 0.000211 |
| -0.003805 | ... | ... | 0.03 | 0 | 0.03 | 70500 | 17.48 | 0 | 17.48 | ... | ... | 0.000052 |
| -0.003298 | ... | ... | 0.03 | 0 | 0.03 | 71000 | 17.98 | 0 | 17.98 | ... | ... | -0.000103 |
| -0.003314 | ... | ... | 0.03 | 0 | 0.03 | 71500 | 18.48 | 0 | 18.48 | ... | ... | -0.000255 |
| -0.00333 | ... | ... | 0.03 | 0 | 0.03 | 72000 | 18.98 | 0 | 18.98 | ... | ... | -0.000405 |
| -0.003346 | ... | ... | 0.03 | 0 | 0.03 | 72500 | 19.47 | 0 | 19.47 | ... | ... | 0.000042 |
| -0.003361 | ... | ... | 0.03 | 0 | 0.03 | 73000 | 19.97 | 0 | 19.97 | ... | ... | -0.000113 |
| -0.003376 | ... | ... | 0.03 | 0 | 0.03 | 73500 | 20.47 | 0 | 20.47 | ... | ... | -0.000265 |
| -0.00339 | ... | ... | 0.03 | 0 | 0.03 | 74000 | 20.97 | 0 | 20.97 | ... | ... | -0.000415 |
| -0.003404 | ... | ... | 0.03 | 0 | 0.03 | 74500 | 21.47 | 0 | 21.47 | ... | ... | -0.000564 |
| -0.003418 | ... | ... | 0.03 | 0 | 0.03 | 75000 | 21.97 | 0 | 21.97 | ... | ... | -0.000711 |
| -0.003432 | ... | ... | 0.03 | 0 | 0.03 | 75500 | 22.47 | 0 | 22.47 | ... | ... | -0.000857 |
| -0.002866 | ... | ... | 0.02 | 0 | 0.02 | 76000 | 22.97 | 0 | 22.97 | ... | ... | -0.001001 |
| -0.002877 | ... | ... | 0.02 | 0 | 0.02 | 76500 | 23.47 | 0 | 23.47 | ... | ... | -0.001144 |
| -0.002273 | ... | ... | 0.02 | 0 | 0.02 | 77000 | 23.97 | 0 | 23.97 | ... | ... | -0.001287 |
| -0.002281 | ... | ... | 0.02 | 0 | 0.02 | 77500 | 24.47 | 0 | 24.47 | ... | ... | -0.001428 |
| -0.001629 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.97 | 0 | 24.97 | ... | ... | -0.001568 |
| -0.001634 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 25.47 | 0 | 25.47 | ... | ... | -0.001708 |
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.