Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003377 | ... | ... | 33.91 | 0 | 33.91 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001224 |
| 0.003327 | ... | ... | 33.41 | 0 | 33.41 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001222 |
| 0.003278 | ... | ... | 32.91 | 0 | 32.91 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.00122 |
| 0.003228 | ... | ... | 32.41 | 0 | 32.41 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001218 |
| 0.003179 | ... | ... | 31.91 | 0 | 31.91 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001215 |
| 0.003129 | ... | ... | 31.41 | 0 | 31.41 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001213 |
| 0.00308 | ... | ... | 30.91 | 0 | 30.91 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001211 |
| 0.00303 | ... | ... | 30.41 | 0 | 30.41 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001209 |
| 0.002981 | ... | ... | 29.91 | 0 | 29.91 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001206 |
| 0.002931 | ... | ... | 29.41 | 0 | 29.41 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001204 |
| 0.002881 | ... | ... | 28.91 | 0 | 28.91 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001201 |
| 0.002832 | ... | ... | 28.41 | 0 | 28.41 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001198 |
| 0.002782 | ... | ... | 27.91 | 0 | 27.91 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001196 |
| 0.002733 | ... | ... | 27.41 | 0 | 27.41 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001193 |
| 0.002683 | ... | ... | 26.91 | 0 | 26.91 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.00119 |
| 0.002634 | ... | ... | 26.41 | 0 | 26.41 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001187 |
| 0.002584 | ... | ... | 25.91 | 0 | 25.91 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001184 |
| 0.002535 | ... | ... | 25.41 | 0 | 25.41 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001181 |
| 0.002485 | ... | ... | 24.91 | 0 | 24.91 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001178 |
| 0.002436 | ... | ... | 24.41 | 0 | 24.41 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001175 |
| 0.002386 | ... | ... | 23.91 | 0 | 23.91 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001171 |
| 0.002337 | ... | ... | 23.41 | 0 | 23.41 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001168 |
| 0.002287 | ... | ... | 22.91 | 0 | 22.91 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001165 |
| 0.002237 | ... | ... | 22.41 | 0 | 22.41 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001161 |
| 0.002188 | ... | ... | 21.91 | 0 | 21.91 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001157 |
| 0.002138 | ... | ... | 21.41 | 0 | 21.41 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001154 |
| 0.002089 | ... | ... | 20.91 | 0 | 20.91 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00115 |
| 0.002039 | ... | ... | 20.41 | 0 | 20.41 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001146 |
| 0.00199 | ... | ... | 19.91 | 0 | 19.91 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001142 |
| 0.00194 | ... | ... | 19.41 | 0 | 19.41 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001138 |
| 0.001891 | ... | ... | 18.91 | 0 | 18.91 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001134 |
| 0.001841 | ... | ... | 18.41 | 0 | 18.41 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001129 |
| 0.001792 | ... | ... | 17.91 | 0 | 17.91 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001125 |
| 0.001742 | ... | ... | 17.41 | 0 | 17.41 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.00112 |
| 0.001692 | ... | ... | 16.91 | 0 | 16.91 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001115 |
| 0.001643 | ... | ... | 16.41 | 0 | 16.41 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.00111 |
| 0.001593 | ... | ... | 15.91 | 0 | 15.91 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001105 |
| 0.001544 | ... | ... | 15.41 | 0 | 15.41 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.0011 |
| 0.001494 | ... | ... | 14.91 | 0 | 14.91 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001095 |
| 0.001445 | ... | ... | 14.41 | 0 | 14.41 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001089 |
| 0.001395 | ... | ... | 13.91 | 0 | 13.91 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001083 |
| 0.001346 | ... | ... | 13.41 | 0 | 13.41 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001077 |
| 0.001296 | ... | ... | 12.91 | 0 | 12.91 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001071 |
| 0.001247 | ... | ... | 12.41 | 0 | 12.41 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
| 0.001197 | ... | ... | 11.91 | 0 | 11.91 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001058 |
| 0.001147 | ... | ... | 11.41 | 0 | 11.41 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001051 |
| 0.001098 | ... | ... | 10.91 | 0 | 10.91 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.00186 |
| 0.001048 | ... | ... | 10.41 | 0 | 10.41 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.001845 |
| 0.000999 | ... | ... | 9.92 | 0 | 9.92 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.001829 |
| 0.000949 | ... | ... | 9.42 | 0 | 9.42 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.002527 |
| 0.0009 | ... | ... | 8.92 | 0 | 8.92 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.003156 |
| 0.00085 | ... | ... | 8.42 | 0 | 8.42 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.003731 |
| 0.000801 | ... | ... | 7.93 | 0 | 7.93 | 46500 | 0.03 | 0 | 0.03 | ... | ... | -0.004259 |
| 0.000751 | ... | ... | 7.44 | 0 | 7.44 | 47000 | 0.04 | 0 | 0.04 | ... | ... | -0.004744 |
| 0.000702 | ... | ... | 6.95 | 0 | 6.95 | 47500 | 0.05 | 0 | 0.05 | ... | ... | -0.005682 |
| 0.000652 | ... | ... | 6.46 | 0 | 6.46 | 48000 | 0.06 | 0 | 0.06 | ... | ... | -0.00652 |
| 0.000602 | ... | ... | 5.97 | 0 | 5.97 | 48500 | 0.07 | 0 | 0.07 | ... | ... | -0.007682 |
| 0.000553 | ... | ... | 5.49 | 0 | 5.49 | 49000 | 0.09 | 0 | 0.09 | ... | ... | -0.009073 |
| 0.000503 | ... | ... | 5.02 | 0 | 5.02 | 49500 | 0.12 | 0 | 0.12 | ... | ... | -0.0106 |
| 0.000454 | ... | ... | 4.56 | 0 | 4.56 | 50000 | 0.15 | -0.01 | 0.16 | 0.15 | 0.15 | -0.012482 |
| -0.004102 | ... | ... | 4.11 | 0 | 4.11 | 50500 | 0.21 | 0 | 0.21 | ... | ... | -0.01532 |
| -0.008855 | ... | ... | 3.68 | 0 | 3.68 | 51000 | 0.28 | 0 | 0.28 | ... | ... | -0.017981 |
| -0.013394 | ... | ... | 3.28 | 0 | 3.28 | 51500 | 0.37 | 0 | 0.37 | ... | ... | -0.020758 |
| -0.015451 | ... | ... | 3.08 | 0 | 3.08 | 51750 | 0.43 | 0 | 0.43 | ... | ... | -0.022203 |
| -0.017361 | ... | ... | 2.89 | 0 | 2.89 | 52000 | 0.43 | -0.06 | 0.49 | 0.46 | 0.41 | -0.021556 |
| -0.019289 | ... | ... | 2.71 | 0 | 2.71 | 52250 | 0.56 | 0 | 0.56 | ... | ... | -0.025025 |
| -0.021024 | ... | ... | 2.54 | 0 | 2.54 | 52500 | 0.55 | -0.08 | 0.63 | 0.55 | 0.55 | -0.023997 |
| -0.022563 | ... | ... | 2.37 | 0 | 2.37 | 52750 | 0.71 | 0 | 0.71 | ... | ... | -0.027533 |
| -0.02404 | ... | ... | 2.21 | 0 | 2.21 | 53000 | 0.80 | 0 | 0.80 | ... | ... | -0.028703 |
| -0.025425 | ... | ... | 2.06 | 0 | 2.06 | 53250 | 0.90 | 0 | 0.90 | ... | ... | -0.029707 |
| -0.026579 | ... | ... | 1.91 | 0 | 1.91 | 53500 | 1 | 0 | 1 | ... | ... | -0.030658 |
| -0.027507 | ... | ... | 1.77 | 0 | 1.77 | 53750 | 1.11 | 0 | 1.11 | ... | ... | -0.031427 |
| -0.028324 | ... | ... | 1.64 | 0 | 1.64 | 54000 | 1.23 | 0 | 1.23 | ... | ... | -0.032125 |
| -0.028918 | ... | ... | 1.52 | 0 | 1.52 | 54250 | 1.36 | 0 | 1.36 | ... | ... | -0.03264 |
| -0.029402 | ... | ... | 1.40 | 0 | 1.40 | 54500 | 1.49 | 0 | 1.49 | ... | ... | -0.033083 |
| -0.029677 | ... | ... | 1.29 | 0 | 1.29 | 54750 | 1.63 | 0 | 1.63 | ... | ... | -0.033351 |
| -0.02986 | ... | ... | 1.19 | 0 | 1.19 | 55000 | 1.55 | -0.23 | 1.78 | 1.55 | 1.55 | -0.028522 |
| -0.029745 | ... | ... | 1.09 | 0 | 1.09 | 55250 | 1.93 | 0 | 1.93 | ... | ... | -0.033506 |
| -0.029565 | ... | ... | 1 | 0 | 1 | 55500 | 2.09 | 0 | 2.09 | ... | ... | -0.033417 |
| -0.029224 | ... | ... | 0.92 | 0 | 0.92 | 55750 | 2.26 | 0 | 2.26 | ... | ... | -0.033196 |
| -0.032556 | 0.99 | 0.99 | 0.84 | 0.15 | 0.99 | 56000 | 2.43 | 0 | 2.43 | ... | ... | -0.032858 |
| -0.028248 | ... | ... | 0.77 | 0 | 0.77 | 56250 | 2.60 | 0 | 2.60 | ... | ... | -0.032416 |
| -0.02752 | ... | ... | 0.70 | 0 | 0.70 | 56500 | 2.78 | 0 | 2.78 | ... | ... | -0.031886 |
| 0 | ... | ... | ... | ... | ... | 56750 | ... | ... | ... | ... | ... | 0 |
| -0.025948 | ... | ... | 0.58 | 0 | 0.58 | 57000 | 3.16 | 0 | 3.16 | ... | ... | -0.030771 |
| -0.024015 | ... | ... | 0.47 | 0 | 0.47 | 57500 | 3.56 | 0 | 3.56 | ... | ... | -0.029389 |
| -0.02205 | ... | ... | 0.39 | 0 | 0.39 | 58000 | 3.97 | 0 | 3.97 | ... | ... | -0.027865 |
| -0.019839 | ... | ... | 0.31 | 0 | 0.31 | 58500 | 4.39 | 0 | 4.39 | ... | ... | -0.026333 |
| -0.017729 | ... | ... | 0.25 | 0 | 0.25 | 59000 | 4.83 | 0 | 4.83 | ... | ... | -0.02494 |
| -0.015641 | ... | ... | 0.20 | 0 | 0.20 | 59500 | 5.28 | 0 | 5.28 | ... | ... | -0.023614 |
| -0.016085 | 0.20 | 0.20 | 0.16 | 0.04 | 0.20 | 60000 | 5.74 | 0 | 5.74 | ... | ... | -0.022458 |
| -0.012081 | ... | ... | 0.13 | 0 | 0.13 | 60500 | 6.21 | 0 | 6.21 | ... | ... | -0.021575 |
| -0.010546 | ... | ... | 0.11 | 0 | 0.11 | 61000 | 6.69 | 0 | 6.69 | ... | ... | -0.020791 |
| -0.00918 | ... | ... | 0.09 | 0 | 0.09 | 61500 | 7.17 | 0 | 7.17 | ... | ... | -0.020155 |
| -0.008496 | ... | ... | 0.08 | 0 | 0.08 | 62000 | 7.65 | 0 | 7.65 | ... | ... | -0.019712 |
| -0.007278 | ... | ... | 0.06 | 0 | 0.06 | 62500 | 8.14 | 0 | 8.14 | ... | ... | -0.019502 |
| -0.006902 | ... | ... | 0.06 | 0 | 0.06 | 63000 | 8.63 | 0 | 8.63 | ... | ... | -0.019243 |
| -0.005982 | ... | ... | 0.05 | 0 | 0.05 | 63500 | 9.13 | 0 | 9.13 | ... | ... | -0.019265 |
| -0.00552 | ... | ... | 0.04 | 0 | 0.04 | 64000 | 9.62 | 0 | 9.62 | ... | ... | -0.019261 |
| -0.005022 | ... | ... | 0.04 | 0 | 0.04 | 64500 | 10.12 | 0 | 10.12 | ... | ... | -0.019233 |
| -0.005074 | ... | ... | 0.04 | 0 | 0.04 | 65000 | 10.61 | 0 | 10.61 | ... | ... | -0.019184 |
| -0.004531 | ... | ... | 0.03 | 0 | 0.03 | 65500 | 11.11 | 0 | 11.11 | ... | ... | -0.019114 |
| -0.00395 | ... | ... | 0.03 | 0 | 0.03 | 66000 | 11.61 | 0 | 11.61 | ... | ... | -0.019385 |
| -0.003983 | ... | ... | 0.03 | 0 | 0.03 | 66500 | 12.10 | 0 | 12.10 | ... | ... | -0.019284 |
| -0.004014 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 12.60 | 0 | 12.60 | ... | ... | -0.019537 |
| -0.003375 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 13.10 | 0 | 13.10 | ... | ... | -0.01941 |
| -0.003399 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 13.60 | 0 | 13.60 | ... | ... | -0.019648 |
| -0.002704 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 14.10 | 0 | 14.10 | ... | ... | -0.019881 |
| -0.002721 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 14.60 | 0 | 14.60 | ... | ... | -0.02011 |
| -0.002737 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 15.09 | 0 | 15.09 | ... | ... | -0.019944 |
| -0.002753 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 15.59 | 0 | 15.59 | ... | ... | -0.020161 |
| -0.001978 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.09 | 0 | 16.09 | ... | ... | -0.020375 |
| -0.001988 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 16.59 | 0 | 16.59 | ... | ... | -0.020585 |
| -0.001998 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.09 | 0 | 17.09 | ... | ... | -0.020792 |
| -0.002007 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 17.59 | 0 | 17.59 | ... | ... | -0.020997 |
| -0.002016 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.09 | 0 | 18.09 | ... | ... | -0.021198 |
| -0.002025 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 18.59 | 0 | 18.59 | ... | ... | -0.021397 |
| -0.002034 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.09 | 0 | 19.09 | ... | ... | -0.021593 |
| -0.002043 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 19.59 | 0 | 19.59 | ... | ... | -0.021788 |
| -0.002051 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.09 | 0 | 20.09 | ... | ... | -0.021979 |
| -0.002059 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.59 | 0 | 20.59 | ... | ... | -0.022169 |
| -0.002067 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.09 | 0 | 21.09 | ... | ... | -0.022357 |
| -0.002075 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.59 | 0 | 21.59 | ... | ... | -0.022542 |
| -0.001158 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.09 | 0 | 22.09 | ... | ... | -0.022726 |
| -0.001162 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.59 | 0 | 22.59 | ... | ... | -0.022908 |
| -0.001165 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.09 | 0 | 23.09 | ... | ... | -0.023089 |
| -0.001169 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.59 | 0 | 23.59 | ... | ... | -0.023267 |
| -0.001173 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.09 | 0 | 24.09 | ... | ... | -0.023445 |
| -0.001176 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 24.59 | 0 | 24.59 | ... | ... | -0.023621 |
| -0.00118 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 25.09 | 0 | 25.09 | ... | ... | -0.023795 |
| -0.001183 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 25.59 | 0 | 25.59 | ... | ... | -0.023968 |
| -0.001186 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 26.09 | 0 | 26.09 | ... | ... | -0.02414 |
| -0.00119 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 26.59 | 0 | 26.59 | ... | ... | -0.024311 |
| 0 | ... | ... | ... | ... | ... | 81500 | ... | ... | ... | ... | ... | 0 |
| -0.001239 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 35.59 | 0 | 35.59 | ... | ... | -0.027214 |
| -0.001281 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 45.59 | 0 | 45.59 | ... | ... | -0.030188 |
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.