Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.00165 | ... | ... | 33.81 | 0 | 33.81 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001223 |
| 0.001831 | ... | ... | 33.31 | 0 | 33.31 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001221 |
| 0.002018 | ... | ... | 32.81 | 0 | 32.81 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
| 0.002213 | ... | ... | 32.31 | 0 | 32.31 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001217 |
| 0.002418 | ... | ... | 31.81 | 0 | 31.81 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001214 |
| 0.002638 | ... | ... | 31.31 | 0 | 31.31 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001212 |
| 0.002887 | ... | ... | 30.81 | 0 | 30.81 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.00121 |
| 0.003014 | ... | ... | 30.31 | 0 | 30.31 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001207 |
| 0.002965 | ... | ... | 29.81 | 0 | 29.81 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
| 0.002915 | ... | ... | 29.31 | 0 | 29.31 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001203 |
| 0.002866 | ... | ... | 28.81 | 0 | 28.81 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.0012 |
| 0.002816 | ... | ... | 28.31 | 0 | 28.31 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001197 |
| 0.002766 | ... | ... | 27.81 | 0 | 27.81 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001194 |
| 0.002717 | ... | ... | 27.31 | 0 | 27.31 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001192 |
| 0.002667 | ... | ... | 26.81 | 0 | 26.81 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001189 |
| 0.002618 | ... | ... | 26.31 | 0 | 26.31 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001186 |
| 0.002568 | ... | ... | 25.81 | 0 | 25.81 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001183 |
| 0.002518 | ... | ... | 25.31 | 0 | 25.31 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
| 0.002469 | ... | ... | 24.81 | 0 | 24.81 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001177 |
| 0.002419 | ... | ... | 24.31 | 0 | 24.31 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001173 |
| 0.002369 | ... | ... | 23.81 | 0 | 23.81 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.00117 |
| 0.00232 | ... | ... | 23.31 | 0 | 23.31 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001167 |
| 0.00227 | ... | ... | 22.81 | 0 | 22.81 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001163 |
| 0.002221 | ... | ... | 22.31 | 0 | 22.31 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.00116 |
| 0.002171 | ... | ... | 21.81 | 0 | 21.81 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001156 |
| 0.002121 | ... | ... | 21.31 | 0 | 21.31 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001152 |
| 0.002072 | ... | ... | 20.81 | 0 | 20.81 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001148 |
| 0.002022 | ... | ... | 20.31 | 0 | 20.31 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001144 |
| 0.001973 | ... | ... | 19.81 | 0 | 19.81 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.00114 |
| 0.001923 | ... | ... | 19.31 | 0 | 19.31 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001136 |
| 0.001873 | ... | ... | 18.81 | 0 | 18.81 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001132 |
| 0.001824 | ... | ... | 18.31 | 0 | 18.31 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
| 0.001774 | ... | ... | 17.81 | 0 | 17.81 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001123 |
| 0.001725 | ... | ... | 17.31 | 0 | 17.31 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001118 |
| 0.001675 | ... | ... | 16.81 | 0 | 16.81 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001113 |
| 0.001625 | ... | ... | 16.31 | 0 | 16.31 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001108 |
| 0.001576 | ... | ... | 15.81 | 0 | 15.81 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001103 |
| 0.001526 | ... | ... | 15.31 | 0 | 15.31 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001098 |
| 0.001476 | ... | ... | 14.81 | 0 | 14.81 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001093 |
| 0.001427 | ... | ... | 14.31 | 0 | 14.31 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001087 |
| 0.001377 | ... | ... | 13.81 | 0 | 13.81 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001081 |
| 0.001328 | ... | ... | 13.31 | 0 | 13.31 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001075 |
| 0.001278 | ... | ... | 12.81 | 0 | 12.81 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001069 |
| 0.001228 | ... | ... | 12.31 | 0 | 12.31 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001062 |
| 0.001179 | ... | ... | 11.81 | 0 | 11.81 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001055 |
| 0.001129 | ... | ... | 11.31 | 0 | 11.31 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001048 |
| 0.00108 | ... | ... | 10.81 | 0 | 10.81 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.001041 |
| 0.00103 | ... | ... | 10.31 | 0 | 10.31 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.001839 |
| 0.00098 | ... | ... | 9.81 | 0 | 9.81 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.001823 |
| 0.000931 | ... | ... | 9.32 | 0 | 9.32 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.002517 |
| 0.000881 | ... | ... | 8.82 | 0 | 8.82 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.002491 |
| 0.000832 | ... | ... | 8.32 | 0 | 8.32 | 46000 | 0.02 | 0 | 0.02 | ... | ... | -0.003107 |
| 0.000782 | ... | ... | 7.83 | 0 | 7.83 | 46500 | 0.03 | 0 | 0.03 | ... | ... | -0.003667 |
| 0.000732 | ... | ... | 7.34 | 0 | 7.34 | 47000 | 0.04 | 0 | 0.04 | ... | ... | -0.004716 |
| 0.000683 | ... | ... | 6.84 | 0 | 6.84 | 47500 | 0.04 | 0 | 0.04 | ... | ... | -0.005154 |
| 0.000633 | ... | ... | 6.35 | 0 | 6.35 | 48000 | 0.05 | 0 | 0.05 | ... | ... | -0.006017 |
| 0.000583 | ... | ... | 5.87 | 0 | 5.87 | 48500 | 0.07 | 0 | 0.07 | ... | ... | -0.007206 |
| -0.001997 | ... | ... | 5.39 | 0 | 5.39 | 49000 | 0.08 | 0 | 0.08 | ... | ... | -0.008235 |
| -0.004385 | ... | ... | 4.91 | 0 | 4.91 | 49500 | 0.11 | 0 | 0.11 | ... | ... | -0.010151 |
| -0.007011 | ... | ... | 4.45 | 0 | 4.45 | 50000 | 0.15 | 0 | 0.15 | ... | ... | -0.01203 |
| -0.009999 | ... | ... | 4 | 0 | 4 | 50500 | 0.20 | 0 | 0.20 | ... | ... | -0.014328 |
| -0.0133 | ... | ... | 3.57 | 0 | 3.57 | 51000 | 0.26 | 0 | 0.26 | ... | ... | -0.016784 |
| -0.016579 | ... | ... | 3.16 | 0 | 3.16 | 51500 | 0.35 | 0 | 0.35 | ... | ... | -0.019565 |
| -0.018038 | ... | ... | 2.96 | 0 | 2.96 | 51750 | 0.40 | 0 | 0.40 | ... | ... | -0.020813 |
| -0.019594 | ... | ... | 2.77 | 0 | 2.77 | 52000 | 0.46 | 0 | 0.46 | ... | ... | -0.022168 |
| -0.021024 | ... | ... | 2.58 | 0 | 2.58 | 52250 | 0.53 | 0 | 0.53 | ... | ... | -0.023419 |
| -0.022459 | ... | ... | 2.41 | 0 | 2.41 | 52500 | 0.60 | 0 | 0.60 | ... | ... | -0.024691 |
| -0.023718 | ... | ... | 2.24 | 0 | 2.24 | 52750 | 0.68 | 0 | 0.68 | ... | ... | -0.025808 |
| -0.02492 | ... | ... | 2.08 | 0 | 2.08 | 53000 | 0.77 | 0 | 0.77 | ... | ... | -0.026759 |
| -0.025914 | ... | ... | 1.92 | 0 | 1.92 | 53250 | 0.86 | 0 | 0.86 | ... | ... | -0.027656 |
| -0.026698 | ... | ... | 1.77 | 0 | 1.77 | 53500 | 0.97 | 0 | 0.97 | ... | ... | -0.028475 |
| -0.027493 | ... | ... | 1.64 | 0 | 1.64 | 53750 | 1.08 | 0 | 1.08 | ... | ... | -0.02909 |
| -0.027949 | ... | ... | 1.50 | 0 | 1.50 | 54000 | 1.19 | 0 | 1.19 | ... | ... | -0.0295 |
| -0.028292 | ... | ... | 1.38 | 0 | 1.38 | 54250 | 1.32 | 0 | 1.32 | ... | ... | -0.029922 |
| -0.029603 | 1.31 | 1.31 | 1.26 | 0.05 | 1.31 | 54500 | 1.45 | 0 | 1.45 | ... | ... | -0.03003 |
| -0.028535 | ... | ... | 1.15 | 0 | 1.15 | 54750 | 1.59 | 0 | 1.59 | ... | ... | -0.030047 |
| -0.028452 | ... | ... | 1.05 | 0 | 1.05 | 55000 | 1.74 | 0 | 1.74 | ... | ... | -0.029984 |
| -0.028174 | ... | ... | 0.96 | 0 | 0.96 | 55250 | 1.90 | 0 | 1.90 | ... | ... | -0.029743 |
| -0.027834 | ... | ... | 0.87 | 0 | 0.87 | 55500 | 2.06 | 0 | 2.06 | ... | ... | -0.029334 |
| -0.027334 | ... | ... | 0.79 | 0 | 0.79 | 55750 | 2.23 | 0 | 2.23 | ... | ... | -0.028895 |
| -0.02669 | ... | ... | 0.72 | 0 | 0.72 | 56000 | 2.40 | 0 | 2.40 | ... | ... | -0.028326 |
| -0.025919 | ... | ... | 0.65 | 0 | 0.65 | 56250 | 2.58 | 0 | 2.58 | ... | ... | -0.027643 |
| -0.025037 | ... | ... | 0.58 | 0 | 0.58 | 56500 | 2.77 | 0 | 2.77 | ... | ... | -0.026865 |
| -0.024067 | ... | ... | 0.52 | 0 | 0.52 | 56750 | 2.96 | 0 | 2.96 | ... | ... | -0.026012 |
| -0.023028 | ... | ... | 0.47 | 0 | 0.47 | 57000 | 3.15 | 0 | 3.15 | ... | ... | -0.025105 |
| -0.021036 | ... | ... | 0.38 | 0 | 0.38 | 57500 | 3.56 | 0 | 3.56 | ... | ... | -0.023221 |
| -0.018705 | ... | ... | 0.30 | 0 | 0.30 | 58000 | 3.98 | 0 | 3.98 | ... | ... | -0.02142 |
| -0.016624 | ... | ... | 0.24 | 0 | 0.24 | 58500 | 4.42 | 0 | 4.42 | ... | ... | -0.019487 |
| -0.014532 | ... | ... | 0.19 | 0 | 0.19 | 59000 | 4.87 | 0 | 4.87 | ... | ... | -0.017786 |
| -0.012569 | ... | ... | 0.15 | 0 | 0.15 | 59500 | 5.33 | 0 | 5.33 | ... | ... | -0.01624 |
| -0.010892 | ... | ... | 0.12 | 0 | 0.12 | 60000 | 5.80 | 0 | 5.80 | ... | ... | -0.014982 |
| -0.009672 | ... | ... | 0.10 | 0 | 0.10 | 60500 | 6.28 | 0 | 6.28 | ... | ... | -0.014142 |
| -0.008264 | ... | ... | 0.08 | 0 | 0.08 | 61000 | 6.76 | 0 | 6.76 | ... | ... | -0.013172 |
| -0.007546 | ... | ... | 0.07 | 0 | 0.07 | 61500 | 7.25 | 0 | 7.25 | ... | ... | -0.012781 |
| -0.006746 | ... | ... | 0.06 | 0 | 0.06 | 62000 | 7.74 | 0 | 7.74 | ... | ... | -0.012334 |
| -0.00586 | ... | ... | 0.05 | 0 | 0.05 | 62500 | 8.23 | 0 | 8.23 | ... | ... | -0.011834 |
| -0.005415 | ... | ... | 0.04 | 0 | 0.04 | 63000 | 8.72 | 0 | 8.72 | ... | ... | -0.011678 |
| -0.004935 | ... | ... | 0.04 | 0 | 0.04 | 63500 | 9.22 | 0 | 9.22 | ... | ... | -0.011498 |
| -0.004416 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 9.71 | 0 | 9.71 | ... | ... | -0.011297 |
| -0.003857 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 10.21 | 0 | 10.21 | ... | ... | -0.011076 |
| -0.003894 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 10.70 | 0 | 10.70 | ... | ... | -0.010836 |
| -0.003282 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 11.20 | 0 | 11.20 | ... | ... | -0.011018 |
| -0.003309 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 11.70 | 0 | 11.70 | ... | ... | -0.011196 |
| -0.003335 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 12.20 | 0 | 12.20 | ... | ... | -0.010924 |
| -0.002657 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 12.70 | 0 | 12.70 | ... | ... | -0.011094 |
| -0.002676 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 13.20 | 0 | 13.20 | ... | ... | -0.011261 |
| -0.002694 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 13.69 | 0 | 13.69 | ... | ... | -0.010961 |
| -0.001939 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 14.19 | 0 | 14.19 | ... | ... | -0.011122 |
| -0.00195 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 14.69 | 0 | 14.69 | ... | ... | -0.01128 |
| -0.001961 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 15.19 | 0 | 15.19 | ... | ... | -0.011437 |
| -0.001971 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 15.69 | 0 | 15.69 | ... | ... | -0.011593 |
| -0.001982 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.19 | 0 | 16.19 | ... | ... | -0.011748 |
| -0.001992 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 16.69 | 0 | 16.69 | ... | ... | -0.011901 |
| -0.002001 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.19 | 0 | 17.19 | ... | ... | -0.012053 |
| -0.002011 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 17.69 | 0 | 17.69 | ... | ... | -0.012204 |
| -0.001126 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.19 | 0 | 18.19 | ... | ... | -0.012354 |
| -0.001131 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 18.69 | 0 | 18.69 | ... | ... | -0.012503 |
| -0.001135 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.19 | 0 | 19.19 | ... | ... | -0.012652 |
| -0.001139 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 19.69 | 0 | 19.69 | ... | ... | -0.012799 |
| -0.001144 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.19 | 0 | 20.19 | ... | ... | -0.012946 |
| -0.001148 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.69 | 0 | 20.69 | ... | ... | -0.013092 |
| -0.001152 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.19 | 0 | 21.19 | ... | ... | -0.013237 |
| -0.001156 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.69 | 0 | 21.69 | ... | ... | -0.013382 |
| -0.00116 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.19 | 0 | 22.19 | ... | ... | -0.013526 |
| -0.001163 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.69 | 0 | 22.69 | ... | ... | -0.013669 |
| -0.001167 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.19 | 0 | 23.19 | ... | ... | -0.013812 |
| -0.00117 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.69 | 0 | 23.69 | ... | ... | -0.013954 |
| -0.001174 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.19 | 0 | 24.19 | ... | ... | -0.014096 |
| -0.001178 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 24.69 | 0 | 24.69 | ... | ... | -0.014237 |
| -0.001181 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 25.19 | 0 | 25.19 | ... | ... | -0.014378 |
| -0.001184 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 25.69 | 0 | 25.69 | ... | ... | -0.014518 |
| -0.001188 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 26.19 | 0 | 26.19 | ... | ... | -0.014658 |
| -0.001191 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 26.69 | 0 | 26.69 | ... | ... | -0.014798 |
| -0.001194 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 27.19 | 0 | 27.19 | ... | ... | -0.014937 |
| -0.00124 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 35.69 | 0 | 35.69 | ... | ... | -0.017251 |
| -0.001281 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 45.69 | 0 | 45.69 | ... | ... | -0.019891 |
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.