Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003381 | ... | ... | 33.91 | 0 | 33.91 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001224 |
| 0.003331 | ... | ... | 33.41 | 0 | 33.41 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001222 |
| 0.003282 | ... | ... | 32.91 | 0 | 32.91 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.00122 |
| 0.003232 | ... | ... | 32.41 | 0 | 32.41 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001218 |
| 0.003183 | ... | ... | 31.91 | 0 | 31.91 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
| 0.003133 | ... | ... | 31.41 | 0 | 31.41 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001213 |
| 0.003084 | ... | ... | 30.91 | 0 | 30.91 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001211 |
| 0.003034 | ... | ... | 30.41 | 0 | 30.41 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001209 |
| 0.002985 | ... | ... | 29.91 | 0 | 29.91 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001206 |
| 0.002935 | ... | ... | 29.41 | 0 | 29.41 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001204 |
| 0.002885 | ... | ... | 28.91 | 0 | 28.91 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001201 |
| 0.002836 | ... | ... | 28.41 | 0 | 28.41 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
| 0.002786 | ... | ... | 27.91 | 0 | 27.91 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001196 |
| 0.002737 | ... | ... | 27.41 | 0 | 27.41 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001193 |
| 0.002687 | ... | ... | 26.91 | 0 | 26.91 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.00119 |
| 0.002638 | ... | ... | 26.41 | 0 | 26.41 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001187 |
| 0.002588 | ... | ... | 25.91 | 0 | 25.91 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001184 |
| 0.002539 | ... | ... | 25.41 | 0 | 25.41 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001181 |
| 0.002489 | ... | ... | 24.91 | 0 | 24.91 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001178 |
| 0.00244 | ... | ... | 24.41 | 0 | 24.41 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001175 |
| 0.00239 | ... | ... | 23.91 | 0 | 23.91 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001172 |
| 0.00234 | ... | ... | 23.41 | 0 | 23.41 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001168 |
| 0.002291 | ... | ... | 22.91 | 0 | 22.91 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001165 |
| 0.002241 | ... | ... | 22.41 | 0 | 22.41 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001161 |
| 0.002192 | ... | ... | 21.91 | 0 | 21.91 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001158 |
| 0.002142 | ... | ... | 21.41 | 0 | 21.41 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001154 |
| 0.002093 | ... | ... | 20.91 | 0 | 20.91 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00115 |
| 0.002043 | ... | ... | 20.41 | 0 | 20.41 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001146 |
| 0.001994 | ... | ... | 19.91 | 0 | 19.91 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001142 |
| 0.001944 | ... | ... | 19.41 | 0 | 19.41 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001138 |
| 0.001895 | ... | ... | 18.91 | 0 | 18.91 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001134 |
| 0.001845 | ... | ... | 18.41 | 0 | 18.41 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.00113 |
| 0.001795 | ... | ... | 17.91 | 0 | 17.91 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001125 |
| 0.001746 | ... | ... | 17.41 | 0 | 17.41 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001121 |
| 0.001696 | ... | ... | 16.91 | 0 | 16.91 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001116 |
| 0.001647 | ... | ... | 16.41 | 0 | 16.41 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001111 |
| 0.001597 | ... | ... | 15.91 | 0 | 15.91 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001106 |
| 0.001548 | ... | ... | 15.41 | 0 | 15.41 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.0011 |
| 0.001498 | ... | ... | 14.91 | 0 | 14.91 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001095 |
| 0.001449 | ... | ... | 14.41 | 0 | 14.41 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.00109 |
| 0.001399 | ... | ... | 13.91 | 0 | 13.91 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001084 |
| 0.00135 | ... | ... | 13.41 | 0 | 13.41 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001078 |
| 0.0013 | ... | ... | 12.91 | 0 | 12.91 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001072 |
| 0.00125 | ... | ... | 12.41 | 0 | 12.41 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
| 0.001201 | ... | ... | 11.91 | 0 | 11.91 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001059 |
| 0.001151 | ... | ... | 11.41 | 0 | 11.41 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001052 |
| 0.001102 | ... | ... | 10.91 | 0 | 10.91 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.001861 |
| 0.001052 | ... | ... | 10.41 | 0 | 10.41 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.001846 |
| 0.001003 | ... | ... | 9.92 | 0 | 9.92 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.001831 |
| 0.000953 | ... | ... | 9.42 | 0 | 9.42 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.002529 |
| 0.000904 | ... | ... | 8.92 | 0 | 8.92 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.003159 |
| 0.000854 | ... | ... | 8.42 | 0 | 8.42 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.003735 |
| 0.000805 | ... | ... | 7.93 | 0 | 7.93 | 46500 | 0.03 | 0 | 0.03 | ... | ... | -0.004264 |
| 0.000755 | ... | ... | 7.44 | 0 | 7.44 | 47000 | 0.04 | 0 | 0.04 | ... | ... | -0.004749 |
| 0.000706 | ... | ... | 6.95 | 0 | 6.95 | 47500 | 0.05 | 0 | 0.05 | ... | ... | -0.00569 |
| 0.000656 | ... | ... | 6.46 | 0 | 6.46 | 48000 | 0.06 | 0 | 0.06 | ... | ... | -0.006529 |
| 0.000606 | ... | ... | 5.97 | 0 | 5.97 | 48500 | 0.07 | 0 | 0.07 | ... | ... | -0.007695 |
| 0.000557 | ... | ... | 5.49 | 0 | 5.49 | 49000 | 0.09 | 0 | 0.09 | ... | ... | -0.009089 |
| 0.000507 | ... | ... | 5.02 | 0 | 5.02 | 49500 | 0.12 | 0 | 0.12 | ... | ... | -0.010622 |
| 0.000458 | ... | ... | 4.56 | 0 | 4.56 | 50000 | 0.15 | -0.01 | 0.16 | 0.15 | 0.15 | -0.012513 |
| 0.000408 | ... | ... | 4.11 | 0 | 4.11 | 50500 | 0.21 | 0 | 0.21 | ... | ... | -0.015365 |
| -0.006249 | ... | ... | 3.68 | 0 | 3.68 | 51000 | 0.28 | 0 | 0.28 | ... | ... | -0.018044 |
| -0.011486 | ... | ... | 3.28 | 0 | 3.28 | 51500 | 0.37 | 0 | 0.37 | ... | ... | -0.020844 |
| -0.01378 | ... | ... | 3.08 | 0 | 3.08 | 51750 | 0.43 | 0 | 0.43 | ... | ... | -0.022303 |
| -0.015886 | ... | ... | 2.89 | 0 | 2.89 | 52000 | 0.43 | -0.06 | 0.49 | 0.46 | 0.41 | -0.021662 |
| -0.017986 | ... | ... | 2.71 | 0 | 2.71 | 52250 | 0.56 | 0 | 0.56 | ... | ... | -0.02516 |
| -0.019867 | ... | ... | 2.54 | 0 | 2.54 | 52500 | 0.55 | -0.08 | 0.63 | 0.55 | 0.55 | -0.024141 |
| -0.021534 | ... | ... | 2.37 | 0 | 2.37 | 52750 | 0.71 | 0 | 0.71 | ... | ... | -0.027712 |
| -0.023125 | ... | ... | 2.21 | 0 | 2.21 | 53000 | 0.80 | 0 | 0.80 | ... | ... | -0.028908 |
| -0.024612 | ... | ... | 2.06 | 0 | 2.06 | 53250 | 0.90 | 0 | 0.90 | ... | ... | -0.029939 |
| -0.025855 | ... | ... | 1.91 | 0 | 1.91 | 53500 | 1 | 0 | 1 | ... | ... | -0.030922 |
| -0.026862 | ... | ... | 1.77 | 0 | 1.77 | 53750 | 1.11 | 0 | 1.11 | ... | ... | -0.031725 |
| -0.02775 | ... | ... | 1.64 | 0 | 1.64 | 54000 | 1.23 | 0 | 1.23 | ... | ... | -0.03246 |
| -0.028407 | ... | ... | 1.52 | 0 | 1.52 | 54250 | 1.36 | 0 | 1.36 | ... | ... | -0.033014 |
| -0.028948 | ... | ... | 1.40 | 0 | 1.40 | 54500 | 1.49 | 0 | 1.49 | ... | ... | -0.033498 |
| -0.029273 | ... | ... | 1.29 | 0 | 1.29 | 54750 | 1.63 | 0 | 1.63 | ... | ... | -0.033811 |
| -0.029501 | ... | ... | 1.19 | 0 | 1.19 | 55000 | 1.55 | -0.23 | 1.78 | 1.55 | 1.55 | -0.029044 |
| -0.029426 | ... | ... | 1.09 | 0 | 1.09 | 55250 | 1.93 | 0 | 1.93 | ... | ... | -0.034064 |
| -0.029282 | ... | ... | 1 | 0 | 1 | 55500 | 2.09 | 0 | 2.09 | ... | ... | -0.034028 |
| -0.028973 | ... | ... | 0.92 | 0 | 0.92 | 55750 | 2.26 | 0 | 2.26 | ... | ... | -0.033863 |
| -0.032316 | 0.99 | 0.99 | 0.84 | 0.15 | 0.99 | 56000 | 2.43 | 0 | 2.43 | ... | ... | -0.033582 |
| -0.028051 | ... | ... | 0.77 | 0 | 0.77 | 56250 | 2.60 | 0 | 2.60 | ... | ... | -0.033201 |
| -0.027346 | ... | ... | 0.70 | 0 | 0.70 | 56500 | 2.78 | 0 | 2.78 | ... | ... | -0.032734 |
| 0 | ... | ... | ... | ... | ... | 56750 | ... | ... | ... | ... | ... | 0 |
| -0.025811 | ... | ... | 0.58 | 0 | 0.58 | 57000 | 3.16 | 0 | 3.16 | ... | ... | -0.03175 |
| -0.023909 | ... | ... | 0.47 | 0 | 0.47 | 57500 | 3.56 | 0 | 3.56 | ... | ... | -0.030506 |
| -0.021968 | ... | ... | 0.39 | 0 | 0.39 | 58000 | 3.97 | 0 | 3.97 | ... | ... | -0.029125 |
| -0.019776 | ... | ... | 0.31 | 0 | 0.31 | 58500 | 4.39 | 0 | 4.39 | ... | ... | -0.027741 |
| -0.017681 | ... | ... | 0.25 | 0 | 0.25 | 59000 | 4.83 | 0 | 4.83 | ... | ... | -0.026492 |
| -0.015604 | ... | ... | 0.20 | 0 | 0.20 | 59500 | 5.28 | 0 | 5.28 | ... | ... | -0.025309 |
| -0.01605 | 0.20 | 0.20 | 0.16 | 0.04 | 0.20 | 60000 | 5.74 | 0 | 5.74 | ... | ... | -0.024289 |
| -0.012059 | ... | ... | 0.13 | 0 | 0.13 | 60500 | 6.21 | 0 | 6.21 | ... | ... | -0.023529 |
| -0.01053 | ... | ... | 0.11 | 0 | 0.11 | 61000 | 6.69 | 0 | 6.69 | ... | ... | -0.022862 |
| -0.009167 | ... | ... | 0.09 | 0 | 0.09 | 61500 | 7.17 | 0 | 7.17 | ... | ... | -0.022333 |
| -0.008485 | ... | ... | 0.08 | 0 | 0.08 | 62000 | 7.65 | 0 | 7.65 | ... | ... | -0.021985 |
| -0.007269 | ... | ... | 0.06 | 0 | 0.06 | 62500 | 8.14 | 0 | 8.14 | ... | ... | -0.021855 |
| -0.006895 | ... | ... | 0.06 | 0 | 0.06 | 63000 | 8.63 | 0 | 8.63 | ... | ... | -0.021676 |
| -0.005976 | ... | ... | 0.05 | 0 | 0.05 | 63500 | 9.13 | 0 | 9.13 | ... | ... | -0.021759 |
| -0.005515 | ... | ... | 0.04 | 0 | 0.04 | 64000 | 9.62 | 0 | 9.62 | ... | ... | -0.021815 |
| -0.005018 | ... | ... | 0.04 | 0 | 0.04 | 64500 | 10.12 | 0 | 10.12 | ... | ... | -0.021846 |
| -0.00507 | ... | ... | 0.04 | 0 | 0.04 | 65000 | 10.61 | 0 | 10.61 | ... | ... | -0.021853 |
| -0.004528 | ... | ... | 0.03 | 0 | 0.03 | 65500 | 11.11 | 0 | 11.11 | ... | ... | -0.021839 |
| -0.003947 | ... | ... | 0.03 | 0 | 0.03 | 66000 | 11.61 | 0 | 11.61 | ... | ... | -0.022145 |
| -0.00398 | ... | ... | 0.03 | 0 | 0.03 | 66500 | 12.10 | 0 | 12.10 | ... | ... | -0.022098 |
| -0.004012 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 12.60 | 0 | 12.60 | ... | ... | -0.022383 |
| -0.003374 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 13.10 | 0 | 13.10 | ... | ... | -0.022308 |
| -0.003397 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 13.60 | 0 | 13.60 | ... | ... | -0.022576 |
| -0.002703 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 14.10 | 0 | 14.10 | ... | ... | -0.022837 |
| -0.00272 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 14.60 | 0 | 14.60 | ... | ... | -0.023094 |
| -0.002736 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 15.09 | 0 | 15.09 | ... | ... | -0.022975 |
| -0.002752 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 15.59 | 0 | 15.59 | ... | ... | -0.023218 |
| -0.001977 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.09 | 0 | 16.09 | ... | ... | -0.023457 |
| -0.001987 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 16.59 | 0 | 16.59 | ... | ... | -0.023691 |
| -0.001997 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.09 | 0 | 17.09 | ... | ... | -0.023922 |
| -0.002006 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 17.59 | 0 | 17.59 | ... | ... | -0.024149 |
| -0.002016 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.09 | 0 | 18.09 | ... | ... | -0.024372 |
| -0.002024 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 18.59 | 0 | 18.59 | ... | ... | -0.024592 |
| -0.002033 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.09 | 0 | 19.09 | ... | ... | -0.024809 |
| -0.002042 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 19.59 | 0 | 19.59 | ... | ... | -0.025023 |
| -0.00205 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.09 | 0 | 20.09 | ... | ... | -0.025234 |
| -0.002059 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.59 | 0 | 20.59 | ... | ... | -0.025443 |
| -0.002066 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.09 | 0 | 21.09 | ... | ... | -0.025649 |
| -0.002074 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.59 | 0 | 21.59 | ... | ... | -0.025852 |
| -0.001158 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.09 | 0 | 22.09 | ... | ... | -0.026054 |
| -0.001162 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.59 | 0 | 22.59 | ... | ... | -0.026253 |
| -0.001165 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.09 | 0 | 23.09 | ... | ... | -0.02645 |
| -0.001169 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.59 | 0 | 23.59 | ... | ... | -0.026645 |
| -0.001172 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.09 | 0 | 24.09 | ... | ... | -0.026838 |
| -0.001176 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 24.59 | 0 | 24.59 | ... | ... | -0.027029 |
| -0.001179 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 25.09 | 0 | 25.09 | ... | ... | -0.027218 |
| -0.001183 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 25.59 | 0 | 25.59 | ... | ... | -0.027406 |
| -0.001186 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 26.09 | 0 | 26.09 | ... | ... | -0.027592 |
| -0.001189 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 26.59 | 0 | 26.59 | ... | ... | -0.027777 |
| 0 | ... | ... | ... | ... | ... | 81500 | ... | ... | ... | ... | ... | 0 |
| -0.001239 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 35.59 | 0 | 35.59 | ... | ... | -0.030885 |
| -0.001281 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 45.59 | 0 | 45.59 | ... | ... | -0.034019 |
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.