Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.037558 | ... | ... | 33.53 | 0 | 33.53 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.000934 |
| -0.037428 | ... | ... | 33.03 | 0 | 33.03 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000932 |
| -0.037292 | ... | ... | 32.53 | 0 | 32.53 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000931 |
| -0.037152 | ... | ... | 32.03 | 0 | 32.03 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000929 |
| -0.037006 | ... | ... | 31.53 | 0 | 31.53 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| -0.036855 | ... | ... | 31.03 | 0 | 31.03 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| -0.036699 | ... | ... | 30.53 | 0 | 30.53 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000924 |
| -0.036539 | ... | ... | 30.03 | 0 | 30.03 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
| -0.036374 | ... | ... | 29.53 | 0 | 29.53 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
| -0.036205 | ... | ... | 29.03 | 0 | 29.03 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000918 |
| -0.036031 | ... | ... | 28.53 | 0 | 28.53 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000916 |
| -0.035854 | ... | ... | 28.03 | 0 | 28.03 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000914 |
| -0.035671 | ... | ... | 27.53 | 0 | 27.53 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000912 |
| -0.035485 | ... | ... | 27.03 | 0 | 27.03 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000909 |
| -0.035294 | ... | ... | 26.53 | 0 | 26.53 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000907 |
| -0.035099 | ... | ... | 26.03 | 0 | 26.03 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000905 |
| -0.0349 | ... | ... | 25.53 | 0 | 25.53 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
| -0.034697 | ... | ... | 25.03 | 0 | 25.03 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.0009 |
| -0.034489 | ... | ... | 24.53 | 0 | 24.53 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
| -0.034277 | ... | ... | 24.03 | 0 | 24.03 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000895 |
| -0.034061 | ... | ... | 23.53 | 0 | 23.53 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
| -0.033841 | ... | ... | 23.03 | 0 | 23.03 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.00089 |
| -0.033616 | ... | ... | 22.53 | 0 | 22.53 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000887 |
| -0.033386 | ... | ... | 22.03 | 0 | 22.03 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000884 |
| -0.033152 | ... | ... | 21.53 | 0 | 21.53 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000881 |
| -0.032914 | ... | ... | 21.03 | 0 | 21.03 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000878 |
| -0.03267 | ... | ... | 20.53 | 0 | 20.53 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000875 |
| -0.032421 | ... | ... | 20.03 | 0 | 20.03 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.000872 |
| -0.032168 | ... | ... | 19.53 | 0 | 19.53 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.000869 |
| -0.031909 | ... | ... | 19.03 | 0 | 19.03 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.000865 |
| -0.031644 | ... | ... | 18.53 | 0 | 18.53 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.000862 |
| -0.031374 | ... | ... | 18.03 | 0 | 18.03 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.000858 |
| -0.031098 | ... | ... | 17.53 | 0 | 17.53 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.000855 |
| -0.030816 | ... | ... | 17.03 | 0 | 17.03 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.000851 |
| -0.030528 | ... | ... | 16.53 | 0 | 16.53 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.000847 |
| -0.030233 | ... | ... | 16.03 | 0 | 16.03 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.000843 |
| -0.02993 | ... | ... | 15.53 | 0 | 15.53 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.000839 |
| -0.02962 | ... | ... | 15.03 | 0 | 15.03 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.000835 |
| -0.029303 | ... | ... | 14.53 | 0 | 14.53 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.00083 |
| -0.028977 | ... | ... | 14.03 | 0 | 14.03 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001475 |
| -0.028642 | ... | ... | 13.53 | 0 | 13.53 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001466 |
| -0.028298 | ... | ... | 13.03 | 0 | 13.03 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001456 |
| -0.027944 | ... | ... | 12.53 | 0 | 12.53 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.00202 |
| -0.027579 | ... | ... | 12.03 | 0 | 12.03 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.002004 |
| -0.027202 | ... | ... | 11.53 | 0 | 11.53 | 41500 | 0.02 | 0 | 0.02 | ... | ... | -0.001988 |
| -0.027016 | ... | ... | 11.04 | 0 | 11.04 | 42000 | 0.02 | 0 | 0.02 | ... | ... | -0.001972 |
| -0.02661 | ... | ... | 10.54 | 0 | 10.54 | 42500 | 0.02 | 0 | 0.02 | ... | ... | -0.002468 |
| -0.02619 | ... | ... | 10.04 | 0 | 10.04 | 43000 | 0.02 | 0 | 0.02 | ... | ... | -0.002444 |
| -0.025945 | ... | ... | 9.54 | 0 | 9.54 | 43500 | 0.03 | 0 | 0.03 | ... | ... | -0.002892 |
| -0.025676 | ... | ... | 9.05 | 0 | 9.05 | 44000 | 0.03 | 0 | 0.03 | ... | ... | -0.003305 |
| -0.025379 | ... | ... | 8.55 | 0 | 8.55 | 44500 | 0.04 | 0 | 0.04 | ... | ... | -0.003685 |
| -0.025052 | ... | ... | 8.06 | 0 | 8.06 | 45000 | 0.05 | 0 | 0.05 | ... | ... | -0.004421 |
| -0.02504 | ... | ... | 7.57 | 0 | 7.57 | 45500 | 0.06 | 0 | 0.06 | ... | ... | -0.005081 |
| -0.024802 | ... | ... | 7.08 | 0 | 7.08 | 46000 | 0.07 | 0 | 0.07 | ... | ... | -0.006001 |
| -0.024837 | ... | ... | 6.60 | 0 | 6.60 | 46500 | 0.09 | 0 | 0.09 | ... | ... | -0.006809 |
| -0.024946 | ... | ... | 6.13 | 0 | 6.13 | 47000 | 0.11 | 0 | 0.11 | 0.11 | 0.11 | -0.00806 |
| -0.025099 | ... | ... | 5.66 | 0 | 5.66 | 47500 | 0.14 | 0 | 0.14 | ... | ... | -0.009367 |
| -0.025546 | ... | ... | 5.20 | 0 | 5.20 | 48000 | 0.18 | 0 | 0.18 | ... | ... | -0.010889 |
| -0.025939 | ... | ... | 4.75 | 0 | 4.75 | 48500 | 0.24 | 0 | 0.24 | ... | ... | -0.012695 |
| -0.02661 | ... | ... | 4.32 | 0 | 4.32 | 49000 | 0.30 | 0 | 0.30 | ... | ... | -0.014441 |
| -0.027329 | ... | ... | 3.91 | 0 | 3.91 | 49500 | 0.39 | 0 | 0.39 | ... | ... | -0.016333 |
| -0.028114 | ... | ... | 3.51 | 0 | 3.51 | 50000 | 0.50 | 0.01 | 0.49 | 0.50 | 0.48 | -0.018433 |
| -0.028956 | ... | ... | 3.14 | 0 | 3.14 | 50500 | 0.62 | 0 | 0.62 | ... | ... | -0.01995 |
| 0 | ... | ... | ... | ... | ... | 50750 | ... | ... | ... | ... | ... | 0 |
| -0.029648 | ... | ... | 2.79 | 0 | 2.79 | 51000 | 0.77 | 0 | 0.77 | 0.77 | 0.77 | -0.02138 |
| 0 | ... | ... | ... | ... | ... | 51250 | ... | ... | ... | ... | ... | 0 |
| -0.030286 | ... | ... | 2.47 | 0 | 2.47 | 51500 | 0.95 | 0 | 0.95 | ... | ... | -0.022474 |
| 0 | ... | ... | ... | ... | ... | 51750 | ... | ... | ... | ... | ... | 0 |
| -0.030617 | ... | ... | 2.17 | 0 | 2.17 | 52000 | 1.15 | 0 | 1.15 | ... | ... | -0.023143 |
| -0.030778 | ... | ... | 2.04 | 0 | 2.04 | 52250 | 1.26 | 0 | 1.26 | ... | ... | -0.023308 |
| -0.030764 | ... | ... | 1.90 | 0 | 1.90 | 52500 | 1.37 | 0 | 1.37 | ... | ... | -0.023327 |
| -0.030739 | ... | ... | 1.78 | 0 | 1.78 | 52750 | 1.50 | 0 | 1.50 | ... | ... | -0.023278 |
| -0.027201 | 1.64 | 1.45 | 1.66 | -0.21 | 1.45 | 53000 | 1.63 | 0 | 1.63 | ... | ... | -0.023078 |
| -0.030407 | ... | ... | 1.54 | 0 | 1.54 | 53250 | 1.76 | 0 | 1.76 | ... | ... | -0.022727 |
| -0.030188 | ... | ... | 1.44 | 0 | 1.44 | 53500 | 1.90 | 0 | 1.90 | ... | ... | -0.022226 |
| -0.029795 | ... | ... | 1.33 | 0 | 1.33 | 53750 | 2.05 | 0 | 2.05 | ... | ... | -0.021668 |
| -0.029406 | ... | ... | 1.24 | 0 | 1.24 | 54000 | 2.21 | 0 | 2.21 | ... | ... | -0.02097 |
| -0.028941 | ... | ... | 1.15 | 0 | 1.15 | 54250 | 2.36 | 0 | 2.36 | ... | ... | -0.020034 |
| -0.028406 | ... | ... | 1.06 | 0 | 1.06 | 54500 | 2.53 | 0 | 2.53 | ... | ... | -0.019064 |
| -0.027809 | ... | ... | 0.98 | 0 | 0.98 | 54750 | 2.70 | 0 | 2.70 | ... | ... | -0.017967 |
| -0.027159 | ... | ... | 0.91 | 0 | 0.91 | 55000 | 2.87 | 0 | 2.87 | ... | ... | -0.016749 |
| -0.026465 | ... | ... | 0.84 | 0 | 0.84 | 55250 | 3.05 | 0 | 3.05 | ... | ... | -0.015417 |
| -0.025738 | ... | ... | 0.77 | 0 | 0.77 | 55500 | 3.24 | 0 | 3.24 | ... | ... | -0.013976 |
| -0.024989 | ... | ... | 0.71 | 0 | 0.71 | 55750 | 3.43 | 0 | 3.43 | ... | ... | -0.012435 |
| -0.024234 | ... | ... | 0.66 | 0 | 0.66 | 56000 | 3.62 | 0 | 3.62 | ... | ... | -0.010615 |
| -0.023485 | ... | ... | 0.61 | 0 | 0.61 | 56250 | 3.82 | 0 | 3.82 | ... | ... | -0.008869 |
| -0.02262 | ... | ... | 0.56 | 0 | 0.56 | 56500 | 4.02 | 0 | 4.02 | ... | ... | -0.006794 |
| -0.021781 | ... | ... | 0.51 | 0 | 0.51 | 56750 | 4.22 | 0 | 4.22 | ... | ... | -0.004534 |
| -0.021891 | 0.50 | 0.50 | 0.47 | 0.03 | 0.50 | 57000 | 4.43 | 0 | 4.43 | ... | ... | -0.001565 |
| -0.020093 | ... | ... | 0.43 | 0 | 0.43 | 57250 | 4.64 | 0 | 4.64 | ... | ... | 0.000511 |
| -0.019266 | ... | ... | 0.40 | 0 | 0.40 | 57500 | 4.85 | 0 | 4.85 | ... | ... | 0.000538 |
| -0.018349 | ... | ... | 0.36 | 0 | 0.36 | 57750 | 5.07 | 0 | 5.07 | ... | ... | 0.000565 |
| -0.017709 | ... | ... | 0.34 | 0 | 0.34 | 58000 | 5.29 | 0 | 5.29 | ... | ... | 0.000593 |
| -0.01604 | ... | ... | 0.28 | 0 | 0.28 | 58500 | 5.74 | 0 | 5.74 | ... | ... | 0.000647 |
| -0.013615 | 0.22 | 0.22 | 0.24 | -0.03 | 0.22 | 59000 | 6.19 | 0 | 6.19 | ... | ... | 0.000702 |
| -0.013439 | ... | ... | 0.21 | 0 | 0.21 | 59500 | 6.66 | 0 | 6.66 | ... | ... | 0.000757 |
| -0.012217 | ... | ... | 0.18 | 0 | 0.18 | 60000 | 7.13 | 0 | 7.13 | ... | ... | 0.000811 |
| -0.011105 | ... | ... | 0.15 | 0 | 0.15 | 60500 | 7.60 | 0 | 7.60 | ... | ... | 0.000866 |
| -0.009563 | 0.12 | 0.12 | 0.13 | -0.01 | 0.12 | 61000 | 8.08 | 0 | 8.08 | ... | ... | 0.000921 |
| -0.009399 | ... | ... | 0.12 | 0 | 0.12 | 61500 | 8.57 | 0 | 8.57 | ... | ... | 0.000976 |
| -0.008896 | ... | ... | 0.11 | 0 | 0.11 | 62000 | 9.06 | 0 | 9.06 | ... | ... | 0.00103 |
| -0.008351 | ... | ... | 0.10 | 0 | 0.10 | 62500 | 9.54 | 0 | 9.54 | ... | ... | 0.001085 |
| -0.007761 | ... | ... | 0.09 | 0 | 0.09 | 63000 | 10.04 | 0 | 10.04 | ... | ... | 0.00114 |
| -0.00749 | ... | ... | 0.08 | 0 | 0.08 | 63500 | 10.53 | 0 | 10.53 | ... | ... | 0.001194 |
| -0.006826 | ... | ... | 0.07 | 0 | 0.07 | 64000 | 11.02 | 0 | 11.02 | ... | ... | 0.001249 |
| -0.006506 | ... | ... | 0.07 | 0 | 0.07 | 64500 | 11.52 | 0 | 11.52 | ... | ... | 0.001304 |
| -0.006167 | ... | ... | 0.06 | 0 | 0.06 | 65000 | 12.01 | 0 | 12.01 | ... | ... | 0.001358 |
| -0.00581 | ... | ... | 0.06 | 0 | 0.06 | 65500 | 12.51 | 0 | 12.51 | ... | ... | 0.001413 |
| -0.005856 | ... | ... | 0.06 | 0 | 0.06 | 66000 | 13 | 0 | 13 | ... | ... | 0.001468 |
| -0.005474 | ... | ... | 0.05 | 0 | 0.05 | 66500 | 13.50 | 0 | 13.50 | ... | ... | 0.001522 |
| -0.005072 | ... | ... | 0.05 | 0 | 0.05 | 67000 | 13.99 | 0 | 13.99 | ... | ... | 0.001577 |
| -0.005107 | ... | ... | 0.05 | 0 | 0.05 | 67500 | 14.49 | 0 | 14.49 | ... | ... | 0.001632 |
| -0.00468 | ... | ... | 0.04 | 0 | 0.04 | 68000 | 14.99 | 0 | 14.99 | ... | ... | 0.001686 |
| -0.004231 | ... | ... | 0.04 | 0 | 0.04 | 68500 | 15.48 | 0 | 15.48 | ... | ... | 0.001741 |
| -0.004257 | ... | ... | 0.04 | 0 | 0.04 | 69000 | 15.98 | 0 | 15.98 | ... | ... | 0.001796 |
| -0.00378 | ... | ... | 0.03 | 0 | 0.03 | 69500 | 16.48 | 0 | 16.48 | ... | ... | 0.00185 |
| -0.003801 | ... | ... | 0.03 | 0 | 0.03 | 70000 | 16.98 | 0 | 16.98 | ... | ... | 0.001905 |
| -0.003821 | ... | ... | 0.03 | 0 | 0.03 | 70500 | 17.48 | 0 | 17.48 | ... | ... | 0.00196 |
| -0.003311 | ... | ... | 0.03 | 0 | 0.03 | 71000 | 17.98 | 0 | 17.98 | ... | ... | 0.002015 |
| -0.003327 | ... | ... | 0.03 | 0 | 0.03 | 71500 | 18.48 | 0 | 18.48 | ... | ... | 0.002069 |
| -0.003342 | ... | ... | 0.03 | 0 | 0.03 | 72000 | 18.98 | 0 | 18.98 | ... | ... | 0.002124 |
| -0.003358 | ... | ... | 0.03 | 0 | 0.03 | 72500 | 19.47 | 0 | 19.47 | ... | ... | 0.002179 |
| -0.003373 | ... | ... | 0.03 | 0 | 0.03 | 73000 | 19.97 | 0 | 19.97 | ... | ... | 0.002233 |
| -0.003387 | ... | ... | 0.03 | 0 | 0.03 | 73500 | 20.47 | 0 | 20.47 | ... | ... | 0.002288 |
| -0.003402 | ... | ... | 0.03 | 0 | 0.03 | 74000 | 20.97 | 0 | 20.97 | ... | ... | 0.002343 |
| -0.003415 | ... | ... | 0.03 | 0 | 0.03 | 74500 | 21.47 | 0 | 21.47 | ... | ... | 0.002397 |
| -0.003429 | ... | ... | 0.03 | 0 | 0.03 | 75000 | 21.97 | 0 | 21.97 | ... | ... | 0.002452 |
| -0.003442 | ... | ... | 0.03 | 0 | 0.03 | 75500 | 22.47 | 0 | 22.47 | ... | ... | 0.002507 |
| -0.002875 | ... | ... | 0.02 | 0 | 0.02 | 76000 | 22.97 | 0 | 22.97 | ... | ... | 0.002561 |
| -0.002885 | ... | ... | 0.02 | 0 | 0.02 | 76500 | 23.47 | 0 | 23.47 | ... | ... | 0.002616 |
| -0.00228 | ... | ... | 0.02 | 0 | 0.02 | 77000 | 23.97 | 0 | 23.97 | ... | ... | 0.002671 |
| -0.002287 | ... | ... | 0.02 | 0 | 0.02 | 77500 | 24.47 | 0 | 24.47 | ... | ... | 0.002725 |
| -0.001633 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.97 | 0 | 24.97 | ... | ... | 0.00278 |
| -0.001638 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 25.47 | 0 | 25.47 | ... | ... | 0.002835 |
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.