Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003137 | ... | ... | 31.29 | 0 | 31.29 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001326 |
| 0.003087 | ... | ... | 30.79 | 0 | 30.79 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001324 |
| 0.003037 | ... | ... | 30.29 | 0 | 30.29 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001321 |
| 0.002987 | ... | ... | 29.79 | 0 | 29.79 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001319 |
| 0.002937 | ... | ... | 29.29 | 0 | 29.29 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001316 |
| 0.002887 | ... | ... | 28.79 | 0 | 28.79 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001313 |
| 0.002837 | ... | ... | 28.29 | 0 | 28.29 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.00131 |
| 0.002787 | ... | ... | 27.79 | 0 | 27.79 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001307 |
| 0.002737 | ... | ... | 27.29 | 0 | 27.29 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001304 |
| 0.002687 | ... | ... | 26.79 | 0 | 26.79 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001301 |
| 0.002637 | ... | ... | 26.29 | 0 | 26.29 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001298 |
| 0.002587 | ... | ... | 25.79 | 0 | 25.79 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001295 |
| 0.002537 | ... | ... | 25.29 | 0 | 25.29 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001292 |
| 0.002487 | ... | ... | 24.79 | 0 | 24.79 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001288 |
| 0.002437 | ... | ... | 24.29 | 0 | 24.29 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001285 |
| 0.002387 | ... | ... | 23.79 | 0 | 23.79 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001281 |
| 0.002337 | ... | ... | 23.29 | 0 | 23.29 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001277 |
| 0.002287 | ... | ... | 22.79 | 0 | 22.79 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001274 |
| 0.002237 | ... | ... | 22.29 | 0 | 22.29 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.00127 |
| 0.002187 | ... | ... | 21.79 | 0 | 21.79 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001266 |
| 0.002137 | ... | ... | 21.29 | 0 | 21.29 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001262 |
| 0.002087 | ... | ... | 20.79 | 0 | 20.79 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001257 |
| 0.002038 | ... | ... | 20.29 | 0 | 20.29 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001253 |
| 0.001988 | ... | ... | 19.79 | 0 | 19.79 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001249 |
| 0.001938 | ... | ... | 19.29 | 0 | 19.29 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001244 |
| 0.001888 | ... | ... | 18.79 | 0 | 18.79 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001239 |
| 0.001838 | ... | ... | 18.29 | 0 | 18.29 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001235 |
| 0.001788 | ... | ... | 17.79 | 0 | 17.79 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.00123 |
| 0.001738 | ... | ... | 17.29 | 0 | 17.29 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001225 |
| 0.001688 | ... | ... | 16.79 | 0 | 16.79 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
| 0.001638 | ... | ... | 16.29 | 0 | 16.29 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001214 |
| 0.001588 | ... | ... | 15.79 | 0 | 15.79 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001208 |
| 0.001538 | ... | ... | 15.29 | 0 | 15.29 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001203 |
| 0.001488 | ... | ... | 14.79 | 0 | 14.79 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001197 |
| 0.001438 | ... | ... | 14.29 | 0 | 14.29 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.00119 |
| 0.001388 | ... | ... | 13.79 | 0 | 13.79 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001184 |
| 0.001338 | ... | ... | 13.29 | 0 | 13.29 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001177 |
| 0.001288 | ... | ... | 12.79 | 0 | 12.79 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.00117 |
| 0.001238 | ... | ... | 12.29 | 0 | 12.29 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001163 |
| 0.001188 | ... | ... | 11.79 | 0 | 11.79 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001156 |
| 0.001138 | ... | ... | 11.29 | 0 | 11.29 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001148 |
| 0.001088 | ... | ... | 10.79 | 0 | 10.79 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.00114 |
| 0.001038 | ... | ... | 10.29 | 0 | 10.29 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001131 |
| 0.000988 | ... | ... | 9.79 | 0 | 9.79 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001123 |
| 0.000938 | ... | ... | 9.29 | 0 | 9.29 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001113 |
| 0.000888 | ... | ... | 8.79 | 0 | 8.79 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.00196 |
| 0.000838 | ... | ... | 8.30 | 0 | 8.30 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.00194 |
| 0.000788 | ... | ... | 7.80 | 0 | 7.80 | 44000 | 0.02 | 0 | 0.02 | ... | ... | -0.002668 |
| 0.000738 | ... | ... | 7.30 | 0 | 7.30 | 44500 | 0.02 | 0 | 0.02 | ... | ... | -0.002635 |
| 0.000688 | ... | ... | 6.81 | 0 | 6.81 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.003273 |
| 0.000639 | ... | ... | 6.31 | 0 | 6.31 | 45500 | 0.03 | 0 | 0.03 | ... | ... | -0.003846 |
| 0.000589 | ... | ... | 5.82 | 0 | 5.82 | 46000 | 0.04 | 0 | 0.04 | ... | ... | -0.004916 |
| 0.000539 | ... | ... | 5.33 | 0 | 5.33 | 46500 | 0.05 | 0 | 0.05 | ... | ... | -0.005845 |
| 0.000489 | ... | ... | 4.84 | 0 | 4.84 | 47000 | 0.06 | 0 | 0.06 | ... | ... | -0.006651 |
| 0.000439 | ... | ... | 4.36 | 0 | 4.36 | 47500 | 0.07 | 0 | 0.07 | ... | ... | -0.007753 |
| 0.000389 | ... | ... | 3.88 | 0 | 3.88 | 48000 | 0.10 | 0 | 0.10 | ... | ... | -0.009397 |
| -0.000971 | ... | ... | 3.64 | 0 | 3.64 | 48250 | 0.11 | 0 | 0.11 | ... | ... | -0.010258 |
| -0.00322 | ... | ... | 3.41 | 0 | 3.41 | 48500 | 0.13 | 0 | 0.13 | ... | ... | -0.011017 |
| -0.005358 | ... | ... | 3.19 | 0 | 3.19 | 48750 | 0.15 | 0 | 0.15 | ... | ... | -0.012258 |
| -0.007084 | ... | ... | 2.96 | 0 | 2.96 | 49000 | 0.18 | 0 | 0.18 | ... | ... | -0.013319 |
| -0.009127 | ... | ... | 2.75 | 0 | 2.75 | 49250 | 0.21 | 0 | 0.21 | ... | ... | -0.014698 |
| -0.011056 | ... | ... | 2.54 | 0 | 2.54 | 49500 | 0.25 | 0 | 0.25 | ... | ... | -0.016057 |
| -0.013302 | ... | ... | 2.34 | 0 | 2.34 | 49750 | 0.30 | 0 | 0.30 | ... | ... | -0.017554 |
| -0.015076 | ... | ... | 2.15 | 0 | 2.15 | 50000 | 0.36 | 0 | 0.36 | ... | ... | -0.019096 |
| -0.016983 | ... | ... | 1.97 | 0 | 1.97 | 50250 | 0.43 | 0 | 0.43 | ... | ... | -0.02061 |
| -0.018737 | ... | ... | 1.80 | 0 | 1.80 | 50500 | 0.51 | 0 | 0.51 | ... | ... | -0.022036 |
| -0.020443 | ... | ... | 1.64 | 0 | 1.64 | 50750 | 0.60 | 0 | 0.60 | ... | ... | -0.023331 |
| -0.021773 | ... | ... | 1.49 | 0 | 1.49 | 51000 | 0.70 | 0 | 0.70 | ... | ... | -0.024462 |
| -0.022869 | ... | ... | 1.35 | 0 | 1.35 | 51250 | 0.81 | 0 | 0.81 | ... | ... | -0.025409 |
| -0.023723 | ... | ... | 1.22 | 0 | 1.22 | 51500 | 0.93 | 0 | 0.93 | ... | ... | -0.026163 |
| -0.024221 | ... | ... | 1.10 | 0 | 1.10 | 51750 | 1.06 | 0 | 1.06 | ... | ... | -0.026604 |
| -0.024611 | ... | ... | 0.99 | 0 | 0.99 | 52000 | 1.12 | -0.08 | 1.20 | 1.12 | 1.12 | -0.025199 |
| -0.024671 | ... | ... | 0.88 | 0 | 0.88 | 52250 | 1.34 | 0 | 1.34 | ... | ... | -0.027063 |
| -0.024542 | ... | ... | 0.79 | 0 | 0.79 | 52500 | 1.50 | 0 | 1.50 | ... | ... | -0.026996 |
| -0.024124 | ... | ... | 0.70 | 0 | 0.70 | 52750 | 1.66 | 0 | 1.66 | ... | ... | -0.026676 |
| -0.023712 | ... | ... | 0.62 | 0 | 0.62 | 53000 | 1.83 | 0 | 1.83 | ... | ... | -0.026257 |
| -0.022934 | ... | ... | 0.55 | 0 | 0.55 | 53250 | 2.01 | 0 | 2.01 | ... | ... | -0.025779 |
| -0.022102 | ... | ... | 0.48 | 0 | 0.48 | 53500 | 2.19 | 0 | 2.19 | ... | ... | -0.024989 |
| -0.021104 | ... | ... | 0.42 | 0 | 0.42 | 53750 | 2.38 | 0 | 2.38 | ... | ... | -0.024367 |
| -0.020153 | ... | ... | 0.37 | 0 | 0.37 | 54000 | 2.58 | 0 | 2.58 | ... | ... | -0.023486 |
| -0.019125 | ... | ... | 0.33 | 0 | 0.33 | 54250 | 2.78 | 0 | 2.78 | ... | ... | -0.022713 |
| -0.018057 | ... | ... | 0.29 | 0 | 0.29 | 54500 | 2.99 | 0 | 2.99 | ... | ... | -0.021919 |
| -0.01699 | ... | ... | 0.25 | 0 | 0.25 | 54750 | 3.20 | 0 | 3.20 | ... | ... | -0.020933 |
| -0.015714 | ... | ... | 0.22 | 0 | 0.22 | 55000 | 3.42 | 0 | 3.42 | ... | ... | -0.020194 |
| -0.014763 | ... | ... | 0.19 | 0 | 0.19 | 55250 | 3.65 | 0 | 3.65 | ... | ... | -0.019546 |
| -0.01366 | ... | ... | 0.17 | 0 | 0.17 | 55500 | 3.87 | 0 | 3.87 | ... | ... | -0.018779 |
| -0.011969 | ... | ... | 0.13 | 0 | 0.13 | 56000 | 4.34 | 0 | 4.34 | ... | ... | -0.017712 |
| -0.010585 | ... | ... | 0.11 | 0 | 0.11 | 56500 | 4.81 | 0 | 4.81 | ... | ... | -0.016628 |
| -0.009312 | 0.09 | 0.09 | 0.09 | 0 | 0.09 | 57000 | 5.29 | 0 | 5.29 | ... | ... | -0.016237 |
| -0.008688 | ... | ... | 0.08 | 0 | 0.08 | 57500 | 5.78 | 0 | 5.78 | ... | ... | -0.015729 |
| -0.007967 | ... | ... | 0.07 | 0 | 0.07 | 58000 | 6.27 | 0 | 6.27 | ... | ... | -0.015459 |
| -0.00764 | ... | ... | 0.06 | 0 | 0.06 | 58500 | 6.76 | 0 | 6.76 | ... | ... | -0.015119 |
| -0.006759 | ... | ... | 0.05 | 0 | 0.05 | 59000 | 7.25 | 0 | 7.25 | ... | ... | -0.01509 |
| -0.006326 | ... | ... | 0.05 | 0 | 0.05 | 59500 | 7.75 | 0 | 7.75 | ... | ... | -0.015027 |
| -0.005854 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 8.24 | 0 | 8.24 | ... | ... | -0.014933 |
| -0.00534 | ... | ... | 0.04 | 0 | 0.04 | 60500 | 8.74 | 0 | 8.74 | ... | ... | -0.014811 |
| -0.004783 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 9.23 | 0 | 9.23 | ... | ... | -0.014663 |
| -0.004836 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 9.73 | 0 | 9.73 | ... | ... | -0.01449 |
| -0.004224 | ... | ... | 0.03 | 0 | 0.03 | 62000 | 10.23 | 0 | 10.23 | ... | ... | -0.014729 |
| -0.003563 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 10.72 | 0 | 10.72 | ... | ... | -0.014522 |
| -0.003594 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 11.22 | 0 | 11.22 | ... | ... | -0.014744 |
| -0.003624 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 11.72 | 0 | 11.72 | ... | ... | -0.014507 |
| -0.002889 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 12.22 | 0 | 12.22 | ... | ... | -0.014715 |
| -0.00291 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 12.72 | 0 | 12.72 | ... | ... | -0.014919 |
| -0.00293 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 13.22 | 0 | 13.22 | ... | ... | -0.01512 |
| -0.00295 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 13.71 | 0 | 13.71 | ... | ... | -0.014841 |
| -0.002969 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 14.21 | 0 | 14.21 | ... | ... | -0.015032 |
| -0.002135 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 14.71 | 0 | 14.71 | ... | ... | -0.015219 |
| -0.002147 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 15.21 | 0 | 15.21 | ... | ... | -0.015404 |
| -0.002159 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 15.71 | 0 | 15.71 | ... | ... | -0.015587 |
| -0.00217 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 16.21 | 0 | 16.21 | ... | ... | -0.015768 |
| -0.002181 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 16.71 | 0 | 16.71 | ... | ... | -0.015947 |
| -0.002192 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 17.21 | 0 | 17.21 | ... | ... | -0.016123 |
| -0.002202 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 17.71 | 0 | 17.71 | ... | ... | -0.016298 |
| -0.001233 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 18.21 | 0 | 18.21 | ... | ... | -0.016471 |
| -0.001238 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 18.71 | 0 | 18.71 | ... | ... | -0.016643 |
| -0.001243 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 19.21 | 0 | 19.21 | ... | ... | -0.016813 |
| -0.001248 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 19.71 | 0 | 19.71 | ... | ... | -0.016982 |
| -0.001252 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 20.21 | 0 | 20.21 | ... | ... | -0.017149 |
| -0.001257 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 20.71 | 0 | 20.71 | ... | ... | -0.017315 |
| -0.001261 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 21.21 | 0 | 21.21 | ... | ... | -0.01748 |
| -0.001266 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 21.71 | 0 | 21.71 | ... | ... | -0.017643 |
| -0.00127 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 22.21 | 0 | 22.21 | ... | ... | -0.017806 |
| -0.001274 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 22.71 | 0 | 22.71 | ... | ... | -0.017967 |
| -0.001278 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 23.21 | 0 | 23.21 | ... | ... | -0.018128 |
| -0.001282 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 23.71 | 0 | 23.71 | ... | ... | -0.018287 |
| -0.001286 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 24.21 | 0 | 24.21 | ... | ... | -0.018446 |
| -0.00129 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 24.71 | 0 | 24.71 | ... | ... | -0.018603 |
| -0.001293 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 25.21 | 0 | 25.21 | ... | ... | -0.01876 |
| -0.001297 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 25.71 | 0 | 25.71 | ... | ... | -0.018916 |
| -0.001301 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 26.21 | 0 | 26.21 | ... | ... | -0.019072 |
| -0.001304 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 26.71 | 0 | 26.71 | ... | ... | -0.019226 |
| -0.00137 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 38.21 | 0 | 38.21 | ... | ... | -0.022627 |
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.