Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.04889 | ... | ... | 30.59 | 0 | 30.59 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001849 |
| -0.048694 | ... | ... | 30.09 | 0 | 30.09 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001845 |
| -0.048492 | ... | ... | 29.59 | 0 | 29.59 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001841 |
| -0.048285 | ... | ... | 29.09 | 0 | 29.09 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001838 |
| -0.048072 | ... | ... | 28.59 | 0 | 28.59 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001834 |
| -0.047854 | ... | ... | 28.09 | 0 | 28.09 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001829 |
| -0.047631 | ... | ... | 27.59 | 0 | 27.59 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001825 |
| -0.047402 | ... | ... | 27.09 | 0 | 27.09 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001821 |
| -0.047168 | ... | ... | 26.59 | 0 | 26.59 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001817 |
| -0.046928 | ... | ... | 26.09 | 0 | 26.09 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001812 |
| -0.046683 | ... | ... | 25.59 | 0 | 25.59 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001807 |
| -0.046433 | ... | ... | 25.09 | 0 | 25.09 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001803 |
| -0.046178 | ... | ... | 24.59 | 0 | 24.59 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001798 |
| -0.045917 | ... | ... | 24.09 | 0 | 24.09 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001793 |
| -0.045651 | ... | ... | 23.59 | 0 | 23.59 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001787 |
| -0.04538 | ... | ... | 23.09 | 0 | 23.09 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001782 |
| -0.045103 | ... | ... | 22.59 | 0 | 22.59 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001777 |
| -0.04482 | ... | ... | 22.09 | 0 | 22.09 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001771 |
| -0.044531 | ... | ... | 21.59 | 0 | 21.59 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001766 |
| -0.044237 | ... | ... | 21.09 | 0 | 21.09 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.00176 |
| -0.043936 | ... | ... | 20.59 | 0 | 20.59 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001754 |
| -0.043629 | ... | ... | 20.09 | 0 | 20.09 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001748 |
| -0.043315 | ... | ... | 19.59 | 0 | 19.59 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001741 |
| -0.042995 | ... | ... | 19.09 | 0 | 19.09 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001735 |
| -0.042668 | ... | ... | 18.59 | 0 | 18.59 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001728 |
| -0.042334 | ... | ... | 18.09 | 0 | 18.09 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001721 |
| -0.041992 | ... | ... | 17.59 | 0 | 17.59 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001714 |
| -0.041643 | ... | ... | 17.09 | 0 | 17.09 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001706 |
| -0.041285 | ... | ... | 16.59 | 0 | 16.59 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001699 |
| -0.040919 | ... | ... | 16.09 | 0 | 16.09 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001691 |
| -0.040543 | ... | ... | 15.59 | 0 | 15.59 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001683 |
| -0.040158 | ... | ... | 15.09 | 0 | 15.09 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001675 |
| -0.039763 | ... | ... | 14.59 | 0 | 14.59 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001666 |
| -0.039358 | ... | ... | 14.09 | 0 | 14.09 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001657 |
| -0.038941 | ... | ... | 13.59 | 0 | 13.59 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001647 |
| -0.038512 | ... | ... | 13.09 | 0 | 13.09 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001638 |
| -0.03807 | ... | ... | 12.59 | 0 | 12.59 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001628 |
| -0.037615 | ... | ... | 12.09 | 0 | 12.09 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001617 |
| -0.037144 | ... | ... | 11.59 | 0 | 11.59 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001606 |
| -0.036658 | ... | ... | 11.09 | 0 | 11.09 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001595 |
| -0.036154 | ... | ... | 10.59 | 0 | 10.59 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001583 |
| -0.035631 | ... | ... | 10.09 | 0 | 10.09 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.00157 |
| -0.035088 | ... | ... | 9.59 | 0 | 9.59 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001557 |
| -0.034522 | ... | ... | 9.09 | 0 | 9.09 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001543 |
| -0.033931 | ... | ... | 8.59 | 0 | 8.59 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001529 |
| -0.033312 | ... | ... | 8.09 | 0 | 8.09 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001513 |
| -0.032663 | ... | ... | 7.59 | 0 | 7.59 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.001497 |
| -0.031979 | ... | ... | 7.09 | 0 | 7.09 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.001479 |
| -0.031672 | ... | ... | 6.60 | 0 | 6.60 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.00258 |
| -0.030892 | ... | ... | 6.10 | 0 | 6.10 | 45000 | 0.01 | 0 | 0.01 | ... | ... | -0.00254 |
| -0.030451 | ... | ... | 5.60 | 0 | 5.60 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.003459 |
| -0.029921 | ... | ... | 5.11 | 0 | 5.11 | 46000 | 0.02 | 0 | 0.02 | ... | ... | -0.004258 |
| -0.029646 | ... | ... | 4.62 | 0 | 4.62 | 46500 | 0.03 | 0 | 0.03 | ... | ... | -0.0057 |
| -0.029552 | ... | ... | 4.13 | 0 | 4.13 | 47000 | 0.05 | 0 | 0.05 | ... | ... | -0.00754 |
| -0.029234 | ... | ... | 3.65 | 0 | 3.65 | 47500 | 0.06 | 0 | 0.06 | ... | ... | -0.009018 |
| -0.029239 | ... | ... | 3.17 | 0 | 3.17 | 48000 | 0.09 | 0 | 0.09 | ... | ... | -0.011123 |
| -0.02923 | ... | ... | 2.94 | 0 | 2.94 | 48250 | 0.10 | 0 | 0.10 | ... | ... | -0.01217 |
| -0.029628 | ... | ... | 2.71 | 0 | 2.71 | 48500 | 0.12 | 0 | 0.12 | ... | ... | -0.013434 |
| -0.029835 | ... | ... | 2.49 | 0 | 2.49 | 48750 | 0.15 | 0 | 0.15 | ... | ... | -0.01481 |
| -0.030075 | ... | ... | 2.27 | 0 | 2.27 | 49000 | 0.18 | 0 | 0.18 | ... | ... | -0.016515 |
| -0.030513 | ... | ... | 2.06 | 0 | 2.06 | 49250 | 0.22 | 0 | 0.22 | ... | ... | -0.018075 |
| -0.031045 | ... | ... | 1.86 | 0 | 1.86 | 49500 | 0.27 | 0 | 0.27 | ... | ... | -0.019415 |
| -0.03138 | ... | ... | 1.66 | 0 | 1.66 | 49750 | 0.33 | 0 | 0.33 | ... | ... | -0.02091 |
| -0.031829 | ... | ... | 1.48 | 0 | 1.48 | 50000 | 0.40 | 0.01 | 0.40 | 0.40 | 0.40 | -0.02235 |
| -0.032277 | ... | ... | 1.32 | 0 | 1.32 | 50250 | 0.48 | 0 | 0.48 | ... | ... | -0.023033 |
| -0.03247 | ... | ... | 1.16 | 0 | 1.16 | 50500 | 0.57 | 0 | 0.57 | ... | ... | -0.02364 |
| -0.032359 | ... | ... | 1.02 | 0 | 1.02 | 50750 | 0.68 | 0 | 0.68 | ... | ... | -0.023714 |
| -0.03191 | ... | ... | 0.88 | 0 | 0.88 | 51000 | 0.79 | 0 | 0.79 | ... | ... | -0.023205 |
| -0.031269 | ... | ... | 0.76 | 0 | 0.76 | 51250 | 0.92 | 0 | 0.92 | ... | ... | -0.022244 |
| -0.030451 | ... | ... | 0.66 | 0 | 0.66 | 51500 | 1.07 | 0 | 1.07 | ... | ... | -0.020831 |
| -0.029315 | ... | ... | 0.56 | 0 | 0.56 | 51750 | 1.22 | 0 | 1.22 | ... | ... | -0.01858 |
| -0.027901 | ... | ... | 0.48 | 0 | 0.48 | 52000 | 1.38 | 0 | 1.38 | ... | ... | -0.015882 |
| -0.026267 | ... | ... | 0.40 | 0 | 0.40 | 52250 | 1.56 | 0 | 1.56 | ... | ... | -0.012828 |
| -0.02449 | ... | ... | 0.34 | 0 | 0.34 | 52500 | 1.75 | 0 | 1.75 | ... | ... | -0.008782 |
| -0.022666 | ... | ... | 0.28 | 0 | 0.28 | 52750 | 1.94 | 0 | 1.94 | ... | ... | -0.003629 |
| -0.021218 | ... | ... | 0.24 | 0 | 0.24 | 53000 | 2.15 | 0 | 2.15 | ... | ... | 0.000217 |
| -0.019378 | ... | ... | 0.20 | 0 | 0.20 | 53250 | 2.36 | 0 | 2.36 | ... | ... | 0.000242 |
| -0.01785 | ... | ... | 0.17 | 0 | 0.17 | 53500 | 2.58 | 0 | 2.58 | ... | ... | 0.000267 |
| -0.016409 | ... | ... | 0.15 | 0 | 0.15 | 53750 | 2.80 | 0 | 2.80 | ... | ... | 0.000292 |
| -0.014703 | ... | ... | 0.12 | 0 | 0.12 | 54000 | 3.03 | 0 | 3.03 | ... | ... | 0.000317 |
| -0.013655 | ... | ... | 0.11 | 0 | 0.11 | 54250 | 3.26 | 0 | 3.26 | ... | ... | 0.000342 |
| -0.012456 | ... | ... | 0.09 | 0 | 0.09 | 54500 | 3.50 | 0 | 3.50 | ... | ... | 0.000367 |
| -0.011634 | ... | ... | 0.08 | 0 | 0.08 | 54750 | 3.74 | 0 | 3.74 | ... | ... | 0.000392 |
| -0.010716 | ... | ... | 0.07 | 0 | 0.07 | 55000 | 3.98 | 0 | 3.98 | ... | ... | 0.000417 |
| -0.009698 | ... | ... | 0.06 | 0 | 0.06 | 55250 | 4.22 | 0 | 4.22 | ... | ... | 0.000442 |
| -0.00921 | ... | ... | 0.06 | 0 | 0.06 | 55500 | 4.46 | 0 | 4.46 | ... | ... | 0.000467 |
| -0.007408 | ... | ... | 0.04 | 0 | 0.04 | 56000 | 4.95 | 0 | 4.95 | ... | ... | 0.000517 |
| -0.006826 | ... | ... | 0.04 | 0 | 0.04 | 56500 | 5.44 | 0 | 5.44 | ... | ... | 0.000567 |
| -0.006169 | ... | ... | 0.03 | 0 | 0.03 | 57000 | 5.94 | 0 | 5.94 | ... | ... | 0.000617 |
| -0.005435 | ... | ... | 0.03 | 0 | 0.03 | 57500 | 6.43 | 0 | 6.43 | ... | ... | 0.000667 |
| -0.00462 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 6.93 | 0 | 6.93 | ... | ... | 0.000717 |
| -0.004683 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 7.43 | 0 | 7.43 | ... | ... | 0.000767 |
| -0.004742 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 7.92 | 0 | 7.92 | ... | ... | 0.000817 |
| -0.003804 | ... | ... | 0.02 | 0 | 0.02 | 59500 | 8.42 | 0 | 8.42 | ... | ... | 0.000867 |
| -0.003844 | ... | ... | 0.02 | 0 | 0.02 | 60000 | 8.92 | 0 | 8.92 | ... | ... | 0.000917 |
| -0.002786 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 9.42 | 0 | 9.42 | ... | ... | 0.000967 |
| -0.002811 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 9.92 | 0 | 9.92 | ... | ... | 0.001017 |
| -0.002835 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 10.42 | 0 | 10.42 | ... | ... | 0.001067 |
| -0.002857 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 10.91 | 0 | 10.91 | ... | ... | 0.001117 |
| -0.002879 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 11.41 | 0 | 11.41 | ... | ... | 0.001167 |
| -0.001625 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 11.91 | 0 | 11.91 | ... | ... | 0.001217 |
| -0.001635 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 12.41 | 0 | 12.41 | ... | ... | 0.001267 |
| -0.001645 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 12.91 | 0 | 12.91 | ... | ... | 0.001317 |
| -0.001655 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 13.41 | 0 | 13.41 | ... | ... | 0.001367 |
| -0.001664 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 13.91 | 0 | 13.91 | ... | ... | 0.001417 |
| -0.001673 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 14.41 | 0 | 14.41 | ... | ... | 0.001467 |
| -0.001681 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 14.91 | 0 | 14.91 | ... | ... | 0.001517 |
| -0.00169 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 15.41 | 0 | 15.41 | ... | ... | 0.001567 |
| -0.001698 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 15.91 | 0 | 15.91 | ... | ... | 0.001617 |
| -0.001705 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 16.41 | 0 | 16.41 | ... | ... | 0.001667 |
| -0.001713 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 16.91 | 0 | 16.91 | ... | ... | 0.001717 |
| -0.00172 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 17.41 | 0 | 17.41 | ... | ... | 0.001767 |
| -0.001728 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 17.91 | 0 | 17.91 | ... | ... | 0.001817 |
| -0.001734 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 18.41 | 0 | 18.41 | ... | ... | 0.001867 |
| -0.001741 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 18.91 | 0 | 18.91 | ... | ... | 0.001917 |
| -0.001748 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 19.41 | 0 | 19.41 | ... | ... | 0.001967 |
| -0.001754 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 19.91 | 0 | 19.91 | ... | ... | 0.002017 |
| -0.001761 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 20.41 | 0 | 20.41 | ... | ... | 0.002067 |
| -0.001767 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 20.91 | 0 | 20.91 | ... | ... | 0.002117 |
| -0.001773 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 21.41 | 0 | 21.41 | ... | ... | 0.002167 |
| -0.001779 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 21.91 | 0 | 21.91 | ... | ... | 0.002217 |
| -0.001784 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 22.41 | 0 | 22.41 | ... | ... | 0.002267 |
| -0.00179 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 22.91 | 0 | 22.91 | ... | ... | 0.002317 |
| -0.001795 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 23.41 | 0 | 23.41 | ... | ... | 0.002367 |
| -0.001801 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 23.91 | 0 | 23.91 | ... | ... | 0.002417 |
| -0.001806 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 24.41 | 0 | 24.41 | ... | ... | 0.002467 |
| -0.001812 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 24.91 | 0 | 24.91 | ... | ... | 0.002517 |
| -0.001817 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 25.41 | 0 | 25.41 | ... | ... | 0.002567 |
| -0.001822 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 25.91 | 0 | 25.91 | ... | ... | 0.002617 |
| -0.001826 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 26.41 | 0 | 26.41 | ... | ... | 0.002667 |
| -0.001831 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 26.91 | 0 | 26.91 | ... | ... | 0.002717 |
| -0.001836 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 27.41 | 0 | 27.41 | ... | ... | 0.002767 |
| -0.001925 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 38.91 | 0 | 38.91 | ... | ... | 0.003916 |
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.