Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017966 | ... | ... | 29.35 | 0 | 29.35 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.00184 |
| -0.017825 | ... | ... | 28.85 | 0 | 28.85 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001836 |
| -0.017684 | ... | ... | 28.35 | 0 | 28.35 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001832 |
| -0.01754 | ... | ... | 27.85 | 0 | 27.85 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001828 |
| -0.017396 | ... | ... | 27.35 | 0 | 27.35 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001824 |
| -0.01725 | ... | ... | 26.85 | 0 | 26.85 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.00182 |
| -0.017102 | ... | ... | 26.35 | 0 | 26.35 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001815 |
| -0.016954 | ... | ... | 25.85 | 0 | 25.85 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001811 |
| -0.016804 | ... | ... | 25.35 | 0 | 25.35 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001806 |
| -0.016653 | ... | ... | 24.85 | 0 | 24.85 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001802 |
| -0.016501 | ... | ... | 24.35 | 0 | 24.35 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001797 |
| -0.016347 | ... | ... | 23.85 | 0 | 23.85 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001792 |
| -0.016192 | ... | ... | 23.35 | 0 | 23.35 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001787 |
| -0.016036 | ... | ... | 22.85 | 0 | 22.85 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001781 |
| -0.015879 | ... | ... | 22.35 | 0 | 22.35 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001776 |
| -0.015721 | ... | ... | 21.85 | 0 | 21.85 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001771 |
| -0.015562 | ... | ... | 21.35 | 0 | 21.35 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001765 |
| -0.015401 | ... | ... | 20.85 | 0 | 20.85 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001759 |
| -0.01524 | ... | ... | 20.35 | 0 | 20.35 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001753 |
| -0.015077 | ... | ... | 19.85 | 0 | 19.85 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001747 |
| -0.014912 | ... | ... | 19.35 | 0 | 19.35 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001741 |
| -0.014747 | ... | ... | 18.85 | 0 | 18.85 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001734 |
| -0.01458 | ... | ... | 18.35 | 0 | 18.35 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001727 |
| -0.014412 | ... | ... | 17.85 | 0 | 17.85 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.00172 |
| -0.014242 | ... | ... | 17.35 | 0 | 17.35 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001713 |
| -0.014071 | ... | ... | 16.85 | 0 | 16.85 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001706 |
| -0.013899 | ... | ... | 16.35 | 0 | 16.35 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001698 |
| -0.013725 | ... | ... | 15.85 | 0 | 15.85 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00169 |
| -0.013549 | ... | ... | 15.35 | 0 | 15.35 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001682 |
| -0.013371 | ... | ... | 14.85 | 0 | 14.85 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001674 |
| -0.013192 | ... | ... | 14.35 | 0 | 14.35 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001665 |
| -0.01301 | ... | ... | 13.85 | 0 | 13.85 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001656 |
| -0.012827 | ... | ... | 13.35 | 0 | 13.35 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001647 |
| -0.012641 | ... | ... | 12.85 | 0 | 12.85 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001637 |
| -0.012453 | ... | ... | 12.35 | 0 | 12.35 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001627 |
| -0.012262 | ... | ... | 11.85 | 0 | 11.85 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001616 |
| -0.012068 | ... | ... | 11.35 | 0 | 11.35 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001606 |
| -0.011871 | ... | ... | 10.85 | 0 | 10.85 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001594 |
| -0.011671 | ... | ... | 10.35 | 0 | 10.35 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001582 |
| -0.011467 | ... | ... | 9.85 | 0 | 9.85 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.00157 |
| -0.011259 | ... | ... | 9.35 | 0 | 9.35 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001557 |
| -0.011046 | ... | ... | 8.85 | 0 | 8.85 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001542 |
| -0.010828 | ... | ... | 8.35 | 0 | 8.35 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001528 |
| -0.010605 | ... | ... | 7.85 | 0 | 7.85 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001512 |
| -0.010374 | ... | ... | 7.35 | 0 | 7.35 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001496 |
| -0.010812 | ... | ... | 6.86 | 0 | 6.86 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.002614 |
| -0.011202 | ... | ... | 6.36 | 0 | 6.36 | 43000 | 0.02 | 0 | 0.02 | ... | ... | -0.003576 |
| -0.011541 | ... | ... | 5.87 | 0 | 5.87 | 43500 | 0.02 | 0 | 0.02 | ... | ... | -0.004424 |
| -0.011229 | ... | ... | 5.37 | 0 | 5.37 | 44000 | 0.03 | 0 | 0.03 | ... | ... | -0.005175 |
| -0.012046 | ... | ... | 4.88 | 0 | 4.88 | 44500 | 0.03 | 0 | 0.03 | ... | ... | -0.005835 |
| -0.012729 | ... | ... | 4.39 | 0 | 4.39 | 45000 | 0.04 | 0 | 0.04 | ... | ... | -0.007093 |
| -0.013267 | ... | ... | 3.90 | 0 | 3.90 | 45500 | 0.05 | 0 | 0.05 | ... | ... | -0.008145 |
| -0.01498 | ... | ... | 3.42 | 0 | 3.42 | 46000 | 0.07 | 0 | 0.07 | ... | ... | -0.010076 |
| -0.016638 | ... | ... | 2.95 | 0 | 2.95 | 46500 | 0.11 | 0 | 0.11 | ... | ... | -0.0129 |
| -0.017974 | ... | ... | 2.73 | 0 | 2.73 | 46750 | 0.13 | 0 | 0.13 | ... | ... | -0.0142 |
| -0.019067 | ... | ... | 2.50 | 0 | 2.50 | 47000 | 0.16 | 0 | 0.16 | ... | ... | -0.015995 |
| -0.020517 | ... | ... | 2.29 | 0 | 2.29 | 47250 | 0.19 | 0 | 0.19 | ... | ... | -0.017438 |
| -0.021896 | ... | ... | 2.08 | 0 | 2.08 | 47500 | 0.23 | 0 | 0.23 | ... | ... | -0.01942 |
| -0.023383 | ... | ... | 1.88 | 0 | 1.88 | 47750 | 0.28 | 0 | 0.28 | ... | ... | -0.021165 |
| -0.025068 | ... | ... | 1.69 | 0 | 1.69 | 48000 | 0.34 | 0 | 0.34 | ... | ... | -0.022852 |
| -0.026377 | ... | ... | 1.51 | 0 | 1.51 | 48250 | 0.41 | 0 | 0.41 | ... | ... | -0.024363 |
| -0.027651 | ... | ... | 1.35 | 0 | 1.35 | 48500 | 0.50 | 0 | 0.50 | ... | ... | -0.025797 |
| -0.028605 | ... | ... | 1.19 | 0 | 1.19 | 48750 | 0.59 | 0 | 0.59 | ... | ... | -0.026863 |
| -0.029363 | ... | ... | 1.05 | 0 | 1.05 | 49000 | 0.70 | 0 | 0.70 | ... | ... | -0.027686 |
| -0.02972 | ... | ... | 0.92 | 0 | 0.92 | 49250 | 0.82 | 0 | 0.82 | ... | ... | -0.028061 |
| -0.029839 | ... | ... | 0.81 | 0 | 0.81 | 49500 | 0.96 | 0 | 0.96 | ... | ... | -0.028155 |
| -0.029572 | ... | ... | 0.70 | 0 | 0.70 | 49750 | 1.10 | 0 | 1.10 | ... | ... | -0.02782 |
| -0.028951 | ... | ... | 0.61 | 0 | 0.61 | 50000 | 1.26 | 0 | 1.26 | ... | ... | -0.027093 |
| -0.028024 | ... | ... | 0.52 | 0 | 0.52 | 50250 | 1.42 | 0 | 1.42 | ... | ... | -0.026023 |
| -0.027066 | ... | ... | 0.45 | 0 | 0.45 | 50500 | 1.60 | 0 | 1.60 | ... | ... | -0.024891 |
| -0.025753 | ... | ... | 0.39 | 0 | 0.39 | 50750 | 1.79 | 0 | 1.79 | ... | ... | -0.023371 |
| -0.024377 | ... | ... | 0.33 | 0 | 0.33 | 51000 | 1.98 | 0 | 1.98 | ... | ... | -0.021764 |
| -0.023053 | ... | ... | 0.29 | 0 | 0.29 | 51250 | 2.18 | 0 | 2.18 | ... | ... | -0.019899 |
| -0.021611 | ... | ... | 0.25 | 0 | 0.25 | 51500 | 2.39 | 0 | 2.39 | ... | ... | -0.018154 |
| -0.020116 | ... | ... | 0.21 | 0 | 0.21 | 51750 | 2.61 | 0 | 2.61 | ... | ... | -0.01633 |
| -0.018636 | ... | ... | 0.18 | 0 | 0.18 | 52000 | 2.83 | 0 | 2.83 | ... | ... | -0.014902 |
| -0.017634 | ... | ... | 0.16 | 0 | 0.16 | 52250 | 3.06 | 0 | 3.06 | ... | ... | -0.013193 |
| -0.016445 | ... | ... | 0.14 | 0 | 0.14 | 52500 | 3.29 | 0 | 3.29 | ... | ... | -0.011659 |
| -0.015063 | ... | ... | 0.12 | 0 | 0.12 | 52750 | 3.52 | 0 | 3.52 | ... | ... | -0.009875 |
| -0.013958 | ... | ... | 0.11 | 0 | 0.11 | 53000 | 3.75 | 0 | 3.75 | ... | ... | -0.00839 |
| -0.013217 | ... | ... | 0.10 | 0 | 0.10 | 53250 | 3.99 | 0 | 3.99 | ... | ... | -0.00733 |
| -0.012388 | ... | ... | 0.09 | 0 | 0.09 | 53500 | 4.23 | 0 | 4.23 | ... | ... | -0.006142 |
| -0.011051 | ... | ... | 0.07 | 0 | 0.07 | 54000 | 4.72 | 0 | 4.72 | ... | ... | -0.004117 |
| -0.010098 | ... | ... | 0.06 | 0 | 0.06 | 54500 | 5.21 | 0 | 5.21 | ... | ... | -0.002537 |
| -0.00899 | ... | ... | 0.05 | 0 | 0.05 | 55000 | 5.70 | 0 | 5.70 | ... | ... | -0.00055 |
| -0.008457 | ... | ... | 0.05 | 0 | 0.05 | 55500 | 6.19 | 0 | 6.19 | ... | ... | 0.000635 |
| -0.007859 | ... | ... | 0.04 | 0 | 0.04 | 56000 | 6.69 | 0 | 6.69 | ... | ... | 0.000686 |
| -0.007196 | ... | ... | 0.04 | 0 | 0.04 | 56500 | 7.18 | 0 | 7.18 | ... | ... | 0.000738 |
| -0.006468 | ... | ... | 0.03 | 0 | 0.03 | 57000 | 7.68 | 0 | 7.68 | ... | ... | 0.000789 |
| -0.006554 | ... | ... | 0.03 | 0 | 0.03 | 57500 | 8.17 | 0 | 8.17 | ... | ... | 0.00084 |
| -0.00574 | ... | ... | 0.03 | 0 | 0.03 | 58000 | 8.67 | 0 | 8.67 | ... | ... | 0.000891 |
| -0.004854 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 9.17 | 0 | 9.17 | ... | ... | 0.000942 |
| -0.004904 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 9.66 | 0 | 9.66 | ... | ... | 0.000994 |
| -0.004951 | ... | ... | 0.02 | 0 | 0.02 | 59500 | 10.16 | 0 | 10.16 | ... | ... | 0.001045 |
| -0.003955 | ... | ... | 0.02 | 0 | 0.02 | 60000 | 10.66 | 0 | 10.66 | ... | ... | 0.001096 |
| -0.003989 | ... | ... | 0.02 | 0 | 0.02 | 60500 | 11.16 | 0 | 11.16 | ... | ... | 0.001147 |
| -0.00402 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 11.66 | 0 | 11.66 | ... | ... | 0.001199 |
| -0.0029 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 12.16 | 0 | 12.16 | ... | ... | 0.00125 |
| -0.002921 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 12.66 | 0 | 12.66 | ... | ... | 0.001301 |
| -0.00294 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 13.15 | 0 | 13.15 | ... | ... | 0.001352 |
| -0.002958 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 13.65 | 0 | 13.65 | ... | ... | 0.001403 |
| -0.001664 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 14.15 | 0 | 14.15 | ... | ... | 0.001455 |
| -0.001673 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 14.65 | 0 | 14.65 | ... | ... | 0.001506 |
| -0.001682 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 15.15 | 0 | 15.15 | ... | ... | 0.001557 |
| -0.00169 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 15.65 | 0 | 15.65 | ... | ... | 0.001608 |
| -0.001698 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 16.15 | 0 | 16.15 | ... | ... | 0.00166 |
| -0.001706 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 16.65 | 0 | 16.65 | ... | ... | 0.001711 |
| -0.001713 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 17.15 | 0 | 17.15 | ... | ... | 0.001762 |
| -0.001721 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 17.65 | 0 | 17.65 | ... | ... | 0.001813 |
| -0.001728 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 18.15 | 0 | 18.15 | ... | ... | 0.001864 |
| -0.001735 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 18.65 | 0 | 18.65 | ... | ... | 0.001916 |
| -0.001741 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 19.15 | 0 | 19.15 | ... | ... | 0.001967 |
| -0.001748 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 19.65 | 0 | 19.65 | ... | ... | 0.002018 |
| -0.001755 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 20.15 | 0 | 20.15 | ... | ... | 0.002069 |
| -0.001761 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 20.65 | 0 | 20.65 | ... | ... | 0.002121 |
| -0.001767 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 21.15 | 0 | 21.15 | ... | ... | 0.002172 |
| -0.001773 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 21.65 | 0 | 21.65 | ... | ... | 0.002223 |
| -0.001779 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 22.15 | 0 | 22.15 | ... | ... | 0.002274 |
| -0.001785 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 22.65 | 0 | 22.65 | ... | ... | 0.002326 |
| -0.00179 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 23.15 | 0 | 23.15 | ... | ... | 0.002377 |
| -0.001796 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 23.65 | 0 | 23.65 | ... | ... | 0.002428 |
| -0.001801 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 24.15 | 0 | 24.15 | ... | ... | 0.002479 |
| -0.001806 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 24.65 | 0 | 24.65 | ... | ... | 0.00253 |
| -0.001812 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 25.15 | 0 | 25.15 | ... | ... | 0.002582 |
| -0.001817 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 25.65 | 0 | 25.65 | ... | ... | 0.002633 |
| -0.001822 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 26.15 | 0 | 26.15 | ... | ... | 0.002684 |
| -0.001826 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 26.65 | 0 | 26.65 | ... | ... | 0.002735 |
| -0.001831 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 27.15 | 0 | 27.15 | ... | ... | 0.002787 |
| -0.001836 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 27.65 | 0 | 27.65 | ... | ... | 0.002838 |
| -0.001841 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 28.15 | 0 | 28.15 | ... | ... | 0.002889 |
| -0.001845 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 28.65 | 0 | 28.65 | ... | ... | 0.00294 |
| -0.00185 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 29.15 | 0 | 29.15 | ... | ... | 0.002991 |
| -0.001935 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 40.65 | 0 | 40.65 | ... | ... | -0.000091 |
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.