Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.06311 | ... | ... | 33.53 | 0 | 33.53 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001335 |
| -0.062919 | ... | ... | 33.03 | 0 | 33.03 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001332 |
| -0.062719 | ... | ... | 32.53 | 0 | 32.53 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.00133 |
| -0.06251 | ... | ... | 32.03 | 0 | 32.03 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001327 |
| -0.062293 | ... | ... | 31.53 | 0 | 31.53 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001325 |
| -0.062068 | ... | ... | 31.03 | 0 | 31.03 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001322 |
| -0.061835 | ... | ... | 30.53 | 0 | 30.53 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.00132 |
| -0.061594 | ... | ... | 30.03 | 0 | 30.03 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001317 |
| -0.061346 | ... | ... | 29.53 | 0 | 29.53 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001314 |
| -0.06109 | ... | ... | 29.03 | 0 | 29.03 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001311 |
| -0.060826 | ... | ... | 28.53 | 0 | 28.53 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001308 |
| -0.060555 | ... | ... | 28.03 | 0 | 28.03 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001305 |
| -0.060276 | ... | ... | 27.53 | 0 | 27.53 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001302 |
| -0.05999 | ... | ... | 27.03 | 0 | 27.03 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001299 |
| -0.059696 | ... | ... | 26.53 | 0 | 26.53 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001296 |
| -0.059395 | ... | ... | 26.03 | 0 | 26.03 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001292 |
| -0.059086 | ... | ... | 25.53 | 0 | 25.53 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001289 |
| -0.05877 | ... | ... | 25.03 | 0 | 25.03 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001285 |
| -0.058446 | ... | ... | 24.53 | 0 | 24.53 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001282 |
| -0.058114 | ... | ... | 24.03 | 0 | 24.03 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001278 |
| -0.057775 | ... | ... | 23.53 | 0 | 23.53 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001274 |
| -0.057427 | ... | ... | 23.03 | 0 | 23.03 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.00127 |
| -0.057072 | ... | ... | 22.53 | 0 | 22.53 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001266 |
| -0.056708 | ... | ... | 22.03 | 0 | 22.03 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001262 |
| -0.056336 | ... | ... | 21.53 | 0 | 21.53 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001258 |
| -0.055955 | ... | ... | 21.03 | 0 | 21.03 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001254 |
| -0.055564 | ... | ... | 20.53 | 0 | 20.53 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001249 |
| -0.055165 | ... | ... | 20.03 | 0 | 20.03 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001245 |
| -0.054756 | ... | ... | 19.53 | 0 | 19.53 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.00124 |
| -0.054338 | ... | ... | 19.03 | 0 | 19.03 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001235 |
| -0.053909 | ... | ... | 18.53 | 0 | 18.53 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.00123 |
| -0.053469 | ... | ... | 18.03 | 0 | 18.03 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001225 |
| -0.053018 | ... | ... | 17.53 | 0 | 17.53 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.00122 |
| -0.052556 | ... | ... | 17.03 | 0 | 17.03 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001214 |
| -0.052082 | ... | ... | 16.53 | 0 | 16.53 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001209 |
| -0.051595 | ... | ... | 16.03 | 0 | 16.03 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001203 |
| -0.051095 | ... | ... | 15.53 | 0 | 15.53 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001197 |
| -0.050581 | ... | ... | 15.03 | 0 | 15.03 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001191 |
| -0.050053 | ... | ... | 14.53 | 0 | 14.53 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001185 |
| -0.049508 | ... | ... | 14.03 | 0 | 14.03 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001178 |
| -0.048947 | ... | ... | 13.53 | 0 | 13.53 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001171 |
| -0.048369 | ... | ... | 13.03 | 0 | 13.03 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001164 |
| -0.047772 | ... | ... | 12.53 | 0 | 12.53 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001157 |
| -0.047155 | ... | ... | 12.03 | 0 | 12.03 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001149 |
| -0.046516 | ... | ... | 11.53 | 0 | 11.53 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001141 |
| -0.045855 | ... | ... | 11.03 | 0 | 11.03 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001132 |
| -0.045168 | ... | ... | 10.53 | 0 | 10.53 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.001999 |
| -0.044712 | ... | ... | 10.04 | 0 | 10.04 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.001981 |
| -0.043964 | ... | ... | 9.54 | 0 | 9.54 | 44500 | 0.02 | 0 | 0.02 | ... | ... | -0.002732 |
| -0.043431 | ... | ... | 9.04 | 0 | 9.04 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.003408 |
| -0.04261 | ... | ... | 8.54 | 0 | 8.54 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.003367 |
| -0.041986 | ... | ... | 8.05 | 0 | 8.05 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.00397 |
| -0.041537 | ... | ... | 7.56 | 0 | 7.56 | 46500 | 0.04 | 0 | 0.04 | ... | ... | -0.005097 |
| -0.041013 | ... | ... | 7.07 | 0 | 7.07 | 47000 | 0.05 | 0 | 0.05 | ... | ... | -0.006092 |
| -0.040406 | ... | ... | 6.58 | 0 | 6.58 | 47500 | 0.06 | 0 | 0.06 | ... | ... | -0.006971 |
| -0.039708 | ... | ... | 6.09 | 0 | 6.09 | 48000 | 0.07 | 0 | 0.07 | ... | ... | -0.007743 |
| -0.039107 | ... | ... | 5.60 | 0 | 5.60 | 48500 | 0.08 | 0 | 0.08 | ... | ... | -0.008825 |
| -0.038565 | ... | ... | 5.12 | 0 | 5.12 | 49000 | 0.10 | 0 | 0.10 | ... | ... | -0.010112 |
| -0.038221 | ... | ... | 4.65 | 0 | 4.65 | 49500 | 0.16 | 0.04 | 0.13 | 0.16 | 0.16 | -0.013712 |
| -0.03782 | ... | ... | 4.19 | 0 | 4.19 | 50000 | 0.17 | 0 | 0.17 | ... | ... | -0.013467 |
| -0.037791 | ... | ... | 3.74 | 0 | 3.74 | 50500 | 0.22 | 0 | 0.22 | ... | ... | -0.015445 |
| -0.037967 | ... | ... | 3.32 | 0 | 3.32 | 51000 | 0.39 | 0.10 | 0.29 | 0.39 | 0.39 | -0.02169 |
| -0.038319 | ... | ... | 2.92 | 0 | 2.92 | 51500 | 0.39 | 0 | 0.39 | ... | ... | -0.020335 |
| -0.038514 | ... | ... | 2.73 | 0 | 2.73 | 51750 | 0.45 | 0 | 0.45 | ... | ... | -0.021301 |
| -0.038647 | ... | ... | 2.54 | 0 | 2.54 | 52000 | 0.52 | 0 | 0.52 | ... | ... | -0.022426 |
| -0.038824 | ... | ... | 2.37 | 0 | 2.37 | 52250 | 0.59 | 0 | 0.59 | ... | ... | -0.023334 |
| -0.039017 | ... | ... | 2.20 | 0 | 2.20 | 52500 | 0.67 | 0 | 0.67 | ... | ... | -0.024006 |
| -0.039082 | ... | ... | 2.04 | 0 | 2.04 | 52750 | 0.76 | 0 | 0.76 | ... | ... | -0.02455 |
| -0.039007 | ... | ... | 1.89 | 0 | 1.89 | 53000 | 0.86 | 0 | 0.86 | ... | ... | -0.02493 |
| -0.039015 | ... | ... | 1.75 | 0 | 1.75 | 53250 | 0.97 | 0 | 0.97 | ... | ... | -0.025004 |
| -0.038859 | ... | ... | 1.61 | 0 | 1.61 | 53500 | 1.08 | 0 | 1.08 | ... | ... | -0.024876 |
| -0.033885 | 1.29 | 1.29 | 1.48 | -0.20 | 1.29 | 53750 | 1.20 | 0 | 1.20 | ... | ... | -0.024416 |
| -0.035497 | 1.25 | 1.25 | 1.36 | -0.11 | 1.25 | 54000 | 1.55 | 0.23 | 1.33 | 1.55 | 1.55 | -0.029149 |
| -0.03748 | ... | ... | 1.24 | 0 | 1.24 | 54250 | 1.46 | 0 | 1.46 | ... | ... | -0.022567 |
| -0.036881 | ... | ... | 1.14 | 0 | 1.14 | 54500 | 1.60 | 0 | 1.60 | ... | ... | -0.021151 |
| -0.035989 | ... | ... | 1.03 | 0 | 1.03 | 54750 | 1.75 | 0 | 1.75 | ... | ... | -0.019485 |
| -0.029351 | 0.78 | 0.73 | 0.94 | -0.21 | 0.73 | 55000 | 1.91 | 0 | 1.91 | ... | ... | -0.017409 |
| -0.027963 | 0.64 | 0.64 | 0.85 | -0.21 | 0.64 | 55250 | 2.07 | 0 | 2.07 | ... | ... | -0.014869 |
| -0.032928 | ... | ... | 0.77 | 0 | 0.77 | 55500 | 2.23 | 0 | 2.23 | ... | ... | -0.011764 |
| -0.031747 | ... | ... | 0.69 | 0 | 0.69 | 55750 | 2.41 | 0 | 2.41 | ... | ... | -0.008173 |
| -0.030464 | ... | ... | 0.62 | 0 | 0.62 | 56000 | 2.59 | 0 | 2.59 | ... | ... | -0.003368 |
| -0.029096 | ... | ... | 0.56 | 0 | 0.56 | 56250 | 2.77 | 0 | 2.77 | ... | ... | 0.000278 |
| -0.024939 | 0.43 | 0.43 | 0.50 | -0.08 | 0.43 | 56500 | 2.97 | 0 | 2.97 | ... | ... | 0.000303 |
| -0.026384 | ... | ... | 0.45 | 0 | 0.45 | 56750 | 3.16 | 0 | 3.16 | ... | ... | 0.000328 |
| -0.025111 | ... | ... | 0.40 | 0 | 0.40 | 57000 | 3.37 | 0 | 3.37 | ... | ... | 0.000352 |
| -0.017588 | 0.25 | 0.23 | 0.32 | -0.10 | 0.23 | 57500 | 3.79 | 0 | 3.79 | ... | ... | 0.000402 |
| -0.019877 | ... | ... | 0.26 | 0 | 0.26 | 58000 | 4.22 | 0 | 4.22 | ... | ... | 0.000451 |
| -0.017579 | ... | ... | 0.21 | 0 | 0.21 | 58500 | 4.67 | 0 | 4.67 | ... | ... | 0.000501 |
| -0.015463 | ... | ... | 0.17 | 0 | 0.17 | 59000 | 5.13 | 0 | 5.13 | ... | ... | 0.00055 |
| -0.013689 | ... | ... | 0.14 | 0 | 0.14 | 59500 | 5.60 | 0 | 5.60 | ... | ... | 0.0006 |
| -0.009482 | 0.08 | 0.08 | 0.11 | -0.03 | 0.08 | 60000 | 6.07 | 0 | 6.07 | ... | ... | 0.000649 |
| -0.010549 | ... | ... | 0.09 | 0 | 0.09 | 60500 | 6.55 | 0 | 6.55 | ... | ... | 0.000699 |
| -0.009349 | ... | ... | 0.08 | 0 | 0.08 | 61000 | 7.04 | 0 | 7.04 | ... | ... | 0.000748 |
| -0.008511 | ... | ... | 0.07 | 0 | 0.07 | 61500 | 7.53 | 0 | 7.53 | ... | ... | 0.000798 |
| -0.007588 | ... | ... | 0.06 | 0 | 0.06 | 62000 | 8.02 | 0 | 8.02 | ... | ... | 0.000847 |
| -0.006575 | ... | ... | 0.05 | 0 | 0.05 | 62500 | 8.51 | 0 | 8.51 | ... | ... | 0.000897 |
| -0.006065 | ... | ... | 0.04 | 0 | 0.04 | 63000 | 9 | 0 | 9 | ... | ... | 0.000946 |
| -0.005517 | ... | ... | 0.04 | 0 | 0.04 | 63500 | 9.50 | 0 | 9.50 | ... | ... | 0.000996 |
| -0.004929 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 9.99 | 0 | 9.99 | ... | ... | 0.001045 |
| -0.004299 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 10.49 | 0 | 10.49 | ... | ... | 0.001095 |
| -0.004336 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 10.98 | 0 | 10.98 | ... | ... | 0.001144 |
| -0.00365 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 11.48 | 0 | 11.48 | ... | ... | 0.001194 |
| -0.003678 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 11.98 | 0 | 11.98 | ... | ... | 0.001243 |
| -0.002928 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 12.48 | 0 | 12.48 | ... | ... | 0.001293 |
| -0.002948 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 12.98 | 0 | 12.98 | ... | ... | 0.001342 |
| -0.002967 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 13.48 | 0 | 13.48 | ... | ... | 0.001392 |
| -0.002134 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 13.97 | 0 | 13.97 | ... | ... | 0.001441 |
| -0.002146 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 14.47 | 0 | 14.47 | ... | ... | 0.001491 |
| -0.002158 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 14.97 | 0 | 14.97 | ... | ... | 0.00154 |
| -0.002169 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 15.47 | 0 | 15.47 | ... | ... | 0.001589 |
| -0.00218 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 15.97 | 0 | 15.97 | ... | ... | 0.001639 |
| -0.002191 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.47 | 0 | 16.47 | ... | ... | 0.001688 |
| -0.002201 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 16.97 | 0 | 16.97 | ... | ... | 0.001738 |
| -0.001233 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.47 | 0 | 17.47 | ... | ... | 0.001787 |
| -0.001238 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 17.97 | 0 | 17.97 | ... | ... | 0.001837 |
| -0.001243 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.47 | 0 | 18.47 | ... | ... | 0.001886 |
| -0.001247 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 18.97 | 0 | 18.97 | ... | ... | 0.001936 |
| -0.001252 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.47 | 0 | 19.47 | ... | ... | 0.001985 |
| -0.001257 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 19.97 | 0 | 19.97 | ... | ... | 0.002035 |
| -0.001261 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.47 | 0 | 20.47 | ... | ... | 0.002084 |
| -0.001265 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.97 | 0 | 20.97 | ... | ... | 0.002134 |
| -0.00127 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.47 | 0 | 21.47 | ... | ... | 0.002183 |
| -0.001274 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.97 | 0 | 21.97 | ... | ... | 0.002233 |
| -0.001278 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.47 | 0 | 22.47 | ... | ... | 0.002282 |
| -0.001281 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.97 | 0 | 22.97 | ... | ... | 0.002332 |
| -0.001285 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.47 | 0 | 23.47 | ... | ... | 0.002381 |
| -0.001289 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.97 | 0 | 23.97 | ... | ... | 0.002431 |
| -0.001293 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.47 | 0 | 24.47 | ... | ... | 0.00248 |
| -0.001297 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 24.97 | 0 | 24.97 | ... | ... | 0.00253 |
| -0.0013 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 25.47 | 0 | 25.47 | ... | ... | 0.002579 |
| -0.001304 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 25.97 | 0 | 25.97 | ... | ... | 0.002629 |
| -0.001307 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 26.47 | 0 | 26.47 | ... | ... | 0.002678 |
| -0.001311 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 26.97 | 0 | 26.97 | ... | ... | 0.002728 |
| -0.001314 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 27.47 | 0 | 27.47 | ... | ... | 0.002777 |
| -0.001363 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 35.97 | 0 | 35.97 | ... | ... | 0.003618 |
| -0.001407 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 45.97 | 0 | 45.97 | ... | ... | 0.004608 |
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.