Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.055081 | ... | ... | 30.59 | 0 | 30.59 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001848 |
| -0.054869 | ... | ... | 30.09 | 0 | 30.09 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001845 |
| -0.054652 | ... | ... | 29.59 | 0 | 29.59 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001841 |
| -0.054427 | ... | ... | 29.09 | 0 | 29.09 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001837 |
| -0.054196 | ... | ... | 28.59 | 0 | 28.59 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001833 |
| -0.053958 | ... | ... | 28.09 | 0 | 28.09 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001829 |
| -0.053714 | ... | ... | 27.59 | 0 | 27.59 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001825 |
| -0.053464 | ... | ... | 27.09 | 0 | 27.09 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00182 |
| -0.053208 | ... | ... | 26.59 | 0 | 26.59 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001816 |
| -0.052945 | ... | ... | 26.09 | 0 | 26.09 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001812 |
| -0.052676 | ... | ... | 25.59 | 0 | 25.59 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001807 |
| -0.052401 | ... | ... | 25.09 | 0 | 25.09 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001802 |
| -0.052119 | ... | ... | 24.59 | 0 | 24.59 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001797 |
| -0.051832 | ... | ... | 24.09 | 0 | 24.09 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001792 |
| -0.051537 | ... | ... | 23.59 | 0 | 23.59 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001787 |
| -0.051236 | ... | ... | 23.09 | 0 | 23.09 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001782 |
| -0.050929 | ... | ... | 22.59 | 0 | 22.59 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001776 |
| -0.050615 | ... | ... | 22.09 | 0 | 22.09 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001771 |
| -0.050294 | ... | ... | 21.59 | 0 | 21.59 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001765 |
| -0.049966 | ... | ... | 21.09 | 0 | 21.09 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001759 |
| -0.049631 | ... | ... | 20.59 | 0 | 20.59 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001753 |
| -0.049288 | ... | ... | 20.09 | 0 | 20.09 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001747 |
| -0.048938 | ... | ... | 19.59 | 0 | 19.59 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001741 |
| -0.048579 | ... | ... | 19.09 | 0 | 19.09 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001734 |
| -0.048213 | ... | ... | 18.59 | 0 | 18.59 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001727 |
| -0.047838 | ... | ... | 18.09 | 0 | 18.09 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.00172 |
| -0.047454 | ... | ... | 17.59 | 0 | 17.59 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001713 |
| -0.047061 | ... | ... | 17.09 | 0 | 17.09 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001706 |
| -0.046658 | ... | ... | 16.59 | 0 | 16.59 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001698 |
| -0.046245 | ... | ... | 16.09 | 0 | 16.09 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.00169 |
| -0.045822 | ... | ... | 15.59 | 0 | 15.59 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001682 |
| -0.045387 | ... | ... | 15.09 | 0 | 15.09 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001674 |
| -0.04494 | ... | ... | 14.59 | 0 | 14.59 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001665 |
| -0.044481 | ... | ... | 14.09 | 0 | 14.09 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001656 |
| -0.044009 | ... | ... | 13.59 | 0 | 13.59 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001646 |
| -0.043522 | ... | ... | 13.09 | 0 | 13.09 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001637 |
| -0.04302 | ... | ... | 12.59 | 0 | 12.59 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001627 |
| -0.042502 | ... | ... | 12.09 | 0 | 12.09 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001616 |
| -0.041967 | ... | ... | 11.59 | 0 | 11.59 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001605 |
| -0.041413 | ... | ... | 11.09 | 0 | 11.09 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001594 |
| -0.040839 | ... | ... | 10.59 | 0 | 10.59 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001582 |
| -0.040242 | ... | ... | 10.09 | 0 | 10.09 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001569 |
| -0.039621 | ... | ... | 9.59 | 0 | 9.59 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001556 |
| -0.038974 | ... | ... | 9.09 | 0 | 9.09 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001542 |
| -0.038298 | ... | ... | 8.59 | 0 | 8.59 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001527 |
| -0.03759 | ... | ... | 8.09 | 0 | 8.09 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001512 |
| -0.036846 | ... | ... | 7.59 | 0 | 7.59 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.001495 |
| -0.036061 | ... | ... | 7.09 | 0 | 7.09 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.001477 |
| -0.035623 | ... | ... | 6.60 | 0 | 6.60 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.002576 |
| -0.03473 | ... | ... | 6.10 | 0 | 6.10 | 45000 | 0.01 | 0 | 0.01 | ... | ... | -0.002536 |
| -0.034144 | ... | ... | 5.60 | 0 | 5.60 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.003453 |
| -0.033461 | ... | ... | 5.11 | 0 | 5.11 | 46000 | 0.02 | 0 | 0.02 | ... | ... | -0.004248 |
| -0.033004 | ... | ... | 4.62 | 0 | 4.62 | 46500 | 0.03 | 0 | 0.03 | ... | ... | -0.005685 |
| -0.0327 | ... | ... | 4.13 | 0 | 4.13 | 47000 | 0.05 | 0 | 0.05 | ... | ... | -0.007516 |
| -0.032164 | ... | ... | 3.65 | 0 | 3.65 | 47500 | 0.06 | 0 | 0.06 | ... | ... | -0.008982 |
| -0.031911 | ... | ... | 3.17 | 0 | 3.17 | 48000 | 0.09 | 0 | 0.09 | ... | ... | -0.011068 |
| -0.031765 | ... | ... | 2.94 | 0 | 2.94 | 48250 | 0.10 | 0 | 0.10 | ... | ... | -0.012101 |
| -0.032 | ... | ... | 2.71 | 0 | 2.71 | 48500 | 0.12 | 0 | 0.12 | ... | ... | -0.013347 |
| -0.032048 | ... | ... | 2.49 | 0 | 2.49 | 48750 | 0.15 | 0 | 0.15 | ... | ... | -0.014699 |
| -0.032122 | ... | ... | 2.27 | 0 | 2.27 | 49000 | 0.18 | 0 | 0.18 | ... | ... | -0.016371 |
| -0.032382 | ... | ... | 2.06 | 0 | 2.06 | 49250 | 0.22 | 0 | 0.22 | ... | ... | -0.01789 |
| -0.032732 | ... | ... | 1.86 | 0 | 1.86 | 49500 | 0.27 | 0 | 0.27 | ... | ... | -0.01918 |
| -0.03289 | ... | ... | 1.66 | 0 | 1.66 | 49750 | 0.33 | 0 | 0.33 | ... | ... | -0.020606 |
| -0.033162 | ... | ... | 1.48 | 0 | 1.48 | 50000 | 0.40 | 0.01 | 0.40 | 0.40 | 0.40 | -0.021958 |
| -0.03344 | ... | ... | 1.32 | 0 | 1.32 | 50250 | 0.48 | 0 | 0.48 | ... | ... | -0.022537 |
| -0.033476 | ... | ... | 1.16 | 0 | 1.16 | 50500 | 0.57 | 0 | 0.57 | ... | ... | -0.023011 |
| -0.033221 | ... | ... | 1.02 | 0 | 1.02 | 50750 | 0.68 | 0 | 0.68 | ... | ... | -0.022923 |
| -0.032641 | ... | ... | 0.88 | 0 | 0.88 | 51000 | 0.79 | 0 | 0.79 | ... | ... | -0.022213 |
| -0.031884 | ... | ... | 0.76 | 0 | 0.76 | 51250 | 0.92 | 0 | 0.92 | ... | ... | -0.021001 |
| -0.030965 | ... | ... | 0.66 | 0 | 0.66 | 51500 | 1.07 | 0 | 1.07 | ... | ... | -0.01928 |
| -0.02974 | ... | ... | 0.56 | 0 | 0.56 | 51750 | 1.22 | 0 | 1.22 | ... | ... | -0.016621 |
| -0.028251 | ... | ... | 0.48 | 0 | 0.48 | 52000 | 1.38 | 0 | 1.38 | ... | ... | -0.013382 |
| -0.026553 | ... | ... | 0.40 | 0 | 0.40 | 52250 | 1.56 | 0 | 1.56 | ... | ... | -0.00958 |
| -0.024721 | ... | ... | 0.34 | 0 | 0.34 | 52500 | 1.75 | 0 | 1.75 | ... | ... | -0.004102 |
| -0.022853 | ... | ... | 0.28 | 0 | 0.28 | 52750 | 1.94 | 0 | 1.94 | ... | ... | 0.000197 |
| -0.021371 | ... | ... | 0.24 | 0 | 0.24 | 53000 | 2.15 | 0 | 2.15 | ... | ... | 0.000222 |
| -0.019502 | ... | ... | 0.20 | 0 | 0.20 | 53250 | 2.36 | 0 | 2.36 | ... | ... | 0.000247 |
| -0.017951 | ... | ... | 0.17 | 0 | 0.17 | 53500 | 2.58 | 0 | 2.58 | ... | ... | 0.000272 |
| -0.016491 | ... | ... | 0.15 | 0 | 0.15 | 53750 | 2.80 | 0 | 2.80 | ... | ... | 0.000297 |
| -0.014769 | ... | ... | 0.12 | 0 | 0.12 | 54000 | 3.03 | 0 | 3.03 | ... | ... | 0.000322 |
| -0.013711 | ... | ... | 0.11 | 0 | 0.11 | 54250 | 3.26 | 0 | 3.26 | ... | ... | 0.000347 |
| -0.012502 | ... | ... | 0.09 | 0 | 0.09 | 54500 | 3.50 | 0 | 3.50 | ... | ... | 0.000372 |
| -0.011674 | ... | ... | 0.08 | 0 | 0.08 | 54750 | 3.74 | 0 | 3.74 | ... | ... | 0.000397 |
| -0.01075 | ... | ... | 0.07 | 0 | 0.07 | 55000 | 3.98 | 0 | 3.98 | ... | ... | 0.000422 |
| -0.009725 | ... | ... | 0.06 | 0 | 0.06 | 55250 | 4.22 | 0 | 4.22 | ... | ... | 0.000447 |
| -0.009234 | ... | ... | 0.06 | 0 | 0.06 | 55500 | 4.46 | 0 | 4.46 | ... | ... | 0.000472 |
| -0.007425 | ... | ... | 0.04 | 0 | 0.04 | 56000 | 4.95 | 0 | 4.95 | ... | ... | 0.000522 |
| -0.00684 | ... | ... | 0.04 | 0 | 0.04 | 56500 | 5.44 | 0 | 5.44 | ... | ... | 0.000572 |
| -0.006179 | ... | ... | 0.03 | 0 | 0.03 | 57000 | 5.94 | 0 | 5.94 | ... | ... | 0.000622 |
| -0.005443 | ... | ... | 0.03 | 0 | 0.03 | 57500 | 6.43 | 0 | 6.43 | ... | ... | 0.000672 |
| -0.004627 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 6.93 | 0 | 6.93 | ... | ... | 0.000722 |
| -0.004689 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 7.43 | 0 | 7.43 | ... | ... | 0.000772 |
| -0.004748 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 7.92 | 0 | 7.92 | ... | ... | 0.000822 |
| -0.003808 | ... | ... | 0.02 | 0 | 0.02 | 59500 | 8.42 | 0 | 8.42 | ... | ... | 0.000872 |
| -0.003848 | ... | ... | 0.02 | 0 | 0.02 | 60000 | 8.92 | 0 | 8.92 | ... | ... | 0.000922 |
| -0.002789 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 9.42 | 0 | 9.42 | ... | ... | 0.000972 |
| -0.002813 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 9.92 | 0 | 9.92 | ... | ... | 0.001022 |
| -0.002837 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 10.42 | 0 | 10.42 | ... | ... | 0.001072 |
| -0.002859 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 10.91 | 0 | 10.91 | ... | ... | 0.001122 |
| -0.002881 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 11.41 | 0 | 11.41 | ... | ... | 0.001172 |
| -0.001626 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 11.91 | 0 | 11.91 | ... | ... | 0.001222 |
| -0.001636 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 12.41 | 0 | 12.41 | ... | ... | 0.001272 |
| -0.001646 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 12.91 | 0 | 12.91 | ... | ... | 0.001322 |
| -0.001656 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 13.41 | 0 | 13.41 | ... | ... | 0.001372 |
| -0.001665 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 13.91 | 0 | 13.91 | ... | ... | 0.001422 |
| -0.001673 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 14.41 | 0 | 14.41 | ... | ... | 0.001472 |
| -0.001682 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 14.91 | 0 | 14.91 | ... | ... | 0.001522 |
| -0.00169 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 15.41 | 0 | 15.41 | ... | ... | 0.001572 |
| -0.001698 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 15.91 | 0 | 15.91 | ... | ... | 0.001622 |
| -0.001706 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 16.41 | 0 | 16.41 | ... | ... | 0.001672 |
| -0.001714 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 16.91 | 0 | 16.91 | ... | ... | 0.001722 |
| -0.001721 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 17.41 | 0 | 17.41 | ... | ... | 0.001772 |
| -0.001728 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 17.91 | 0 | 17.91 | ... | ... | 0.001822 |
| -0.001735 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 18.41 | 0 | 18.41 | ... | ... | 0.001872 |
| -0.001742 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 18.91 | 0 | 18.91 | ... | ... | 0.001922 |
| -0.001748 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 19.41 | 0 | 19.41 | ... | ... | 0.001972 |
| -0.001755 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 19.91 | 0 | 19.91 | ... | ... | 0.002022 |
| -0.001761 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 20.41 | 0 | 20.41 | ... | ... | 0.002072 |
| -0.001768 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 20.91 | 0 | 20.91 | ... | ... | 0.002122 |
| -0.001774 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 21.41 | 0 | 21.41 | ... | ... | 0.002172 |
| -0.001779 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 21.91 | 0 | 21.91 | ... | ... | 0.002222 |
| -0.001785 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 22.41 | 0 | 22.41 | ... | ... | 0.002272 |
| -0.00179 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 22.91 | 0 | 22.91 | ... | ... | 0.002322 |
| -0.001796 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 23.41 | 0 | 23.41 | ... | ... | 0.002372 |
| -0.001801 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 23.91 | 0 | 23.91 | ... | ... | 0.002422 |
| -0.001807 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 24.41 | 0 | 24.41 | ... | ... | 0.002472 |
| -0.001812 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 24.91 | 0 | 24.91 | ... | ... | 0.002522 |
| -0.001817 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 25.41 | 0 | 25.41 | ... | ... | 0.002572 |
| -0.001822 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 25.91 | 0 | 25.91 | ... | ... | 0.002622 |
| -0.001827 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 26.41 | 0 | 26.41 | ... | ... | 0.002672 |
| -0.001832 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 26.91 | 0 | 26.91 | ... | ... | 0.002722 |
| -0.001836 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 27.41 | 0 | 27.41 | ... | ... | 0.002772 |
| -0.001926 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 38.91 | 0 | 38.91 | ... | ... | 0.003921 |
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.