Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003396 | ... | ... | 33.91 | 0 | 33.91 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001225 |
| 0.003346 | ... | ... | 33.41 | 0 | 33.41 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001223 |
| 0.003297 | ... | ... | 32.91 | 0 | 32.91 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001221 |
| 0.003247 | ... | ... | 32.41 | 0 | 32.41 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
| 0.003198 | ... | ... | 31.91 | 0 | 31.91 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
| 0.003148 | ... | ... | 31.41 | 0 | 31.41 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001214 |
| 0.003098 | ... | ... | 30.91 | 0 | 30.91 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001212 |
| 0.003049 | ... | ... | 30.41 | 0 | 30.41 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00121 |
| 0.002999 | ... | ... | 29.91 | 0 | 29.91 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001207 |
| 0.00295 | ... | ... | 29.41 | 0 | 29.41 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
| 0.0029 | ... | ... | 28.91 | 0 | 28.91 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001202 |
| 0.002851 | ... | ... | 28.41 | 0 | 28.41 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
| 0.002801 | ... | ... | 27.91 | 0 | 27.91 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001197 |
| 0.002752 | ... | ... | 27.41 | 0 | 27.41 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001194 |
| 0.002702 | ... | ... | 26.91 | 0 | 26.91 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001191 |
| 0.002653 | ... | ... | 26.41 | 0 | 26.41 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001188 |
| 0.002603 | ... | ... | 25.91 | 0 | 25.91 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001185 |
| 0.002554 | ... | ... | 25.41 | 0 | 25.41 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001182 |
| 0.002504 | ... | ... | 24.91 | 0 | 24.91 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001179 |
| 0.002454 | ... | ... | 24.41 | 0 | 24.41 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001176 |
| 0.002405 | ... | ... | 23.91 | 0 | 23.91 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001173 |
| 0.002355 | ... | ... | 23.41 | 0 | 23.41 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001169 |
| 0.002306 | ... | ... | 22.91 | 0 | 22.91 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001166 |
| 0.002256 | ... | ... | 22.41 | 0 | 22.41 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001162 |
| 0.002207 | ... | ... | 21.91 | 0 | 21.91 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001159 |
| 0.002157 | ... | ... | 21.41 | 0 | 21.41 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001155 |
| 0.002108 | ... | ... | 20.91 | 0 | 20.91 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001151 |
| 0.002058 | ... | ... | 20.41 | 0 | 20.41 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001147 |
| 0.002009 | ... | ... | 19.91 | 0 | 19.91 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001144 |
| 0.001959 | ... | ... | 19.41 | 0 | 19.41 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001139 |
| 0.001909 | ... | ... | 18.91 | 0 | 18.91 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001135 |
| 0.00186 | ... | ... | 18.41 | 0 | 18.41 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001131 |
| 0.00181 | ... | ... | 17.91 | 0 | 17.91 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001126 |
| 0.001761 | ... | ... | 17.41 | 0 | 17.41 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001122 |
| 0.001711 | ... | ... | 16.91 | 0 | 16.91 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001117 |
| 0.001662 | ... | ... | 16.41 | 0 | 16.41 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001112 |
| 0.001612 | ... | ... | 15.91 | 0 | 15.91 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001107 |
| 0.001563 | ... | ... | 15.41 | 0 | 15.41 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001102 |
| 0.001513 | ... | ... | 14.91 | 0 | 14.91 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001097 |
| 0.001464 | ... | ... | 14.41 | 0 | 14.41 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001091 |
| 0.001414 | ... | ... | 13.91 | 0 | 13.91 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001086 |
| 0.001364 | ... | ... | 13.41 | 0 | 13.41 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.00108 |
| 0.001315 | ... | ... | 12.91 | 0 | 12.91 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001074 |
| 0.001265 | ... | ... | 12.41 | 0 | 12.41 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001067 |
| 0.001216 | ... | ... | 11.91 | 0 | 11.91 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001061 |
| 0.001166 | ... | ... | 11.41 | 0 | 11.41 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001054 |
| 0.001117 | ... | ... | 10.91 | 0 | 10.91 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.001865 |
| 0.001067 | ... | ... | 10.41 | 0 | 10.41 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.001851 |
| 0.001018 | ... | ... | 9.92 | 0 | 9.92 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.001835 |
| 0.000968 | ... | ... | 9.42 | 0 | 9.42 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.002536 |
| 0.000919 | ... | ... | 8.92 | 0 | 8.92 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.003169 |
| 0.000869 | ... | ... | 8.42 | 0 | 8.42 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.003748 |
| 0.000819 | ... | ... | 7.93 | 0 | 7.93 | 46500 | 0.03 | 0 | 0.03 | ... | ... | -0.00428 |
| 0.00077 | ... | ... | 7.44 | 0 | 7.44 | 47000 | 0.04 | 0 | 0.04 | ... | ... | -0.004769 |
| 0.00072 | ... | ... | 6.95 | 0 | 6.95 | 47500 | 0.05 | 0 | 0.05 | ... | ... | -0.005716 |
| 0.000671 | ... | ... | 6.46 | 0 | 6.46 | 48000 | 0.06 | 0 | 0.06 | ... | ... | -0.006563 |
| 0.000621 | ... | ... | 5.97 | 0 | 5.97 | 48500 | 0.07 | 0 | 0.07 | ... | ... | -0.007741 |
| 0.000572 | ... | ... | 5.49 | 0 | 5.49 | 49000 | 0.09 | 0 | 0.09 | ... | ... | -0.009151 |
| 0.000522 | ... | ... | 5.02 | 0 | 5.02 | 49500 | 0.12 | 0 | 0.12 | ... | ... | -0.010705 |
| 0.000473 | ... | ... | 4.56 | 0 | 4.56 | 50000 | 0.15 | -0.01 | 0.16 | 0.15 | 0.15 | -0.012627 |
| 0.000423 | ... | ... | 4.11 | 0 | 4.11 | 50500 | 0.21 | 0 | 0.21 | ... | ... | -0.015529 |
| 0.000374 | ... | ... | 3.68 | 0 | 3.68 | 51000 | 0.28 | 0 | 0.28 | ... | ... | -0.018272 |
| -0.001436 | ... | ... | 3.28 | 0 | 3.28 | 51500 | 0.37 | 0 | 0.37 | ... | ... | -0.021157 |
| -0.005904 | ... | ... | 3.08 | 0 | 3.08 | 51750 | 0.43 | 0 | 0.43 | ... | ... | -0.022669 |
| -0.00928 | ... | ... | 2.89 | 0 | 2.89 | 52000 | 0.43 | -0.06 | 0.49 | 0.46 | 0.41 | -0.022051 |
| -0.01235 | ... | ... | 2.71 | 0 | 2.71 | 52250 | 0.56 | 0 | 0.56 | ... | ... | -0.025654 |
| -0.01498 | ... | ... | 2.54 | 0 | 2.54 | 52500 | 0.55 | -0.08 | 0.63 | 0.55 | 0.55 | -0.024667 |
| -0.017256 | ... | ... | 2.37 | 0 | 2.37 | 52750 | 0.71 | 0 | 0.71 | ... | ... | -0.028365 |
| -0.019372 | ... | ... | 2.21 | 0 | 2.21 | 53000 | 0.80 | 0 | 0.80 | ... | ... | -0.029654 |
| -0.021314 | ... | ... | 2.06 | 0 | 2.06 | 53250 | 0.90 | 0 | 0.90 | ... | ... | -0.030788 |
| -0.022945 | ... | ... | 1.91 | 0 | 1.91 | 53500 | 1 | 0 | 1 | ... | ... | -0.031882 |
| -0.024287 | ... | ... | 1.77 | 0 | 1.77 | 53750 | 1.11 | 0 | 1.11 | ... | ... | -0.032805 |
| -0.025472 | ... | ... | 1.64 | 0 | 1.64 | 54000 | 1.23 | 0 | 1.23 | ... | ... | -0.033672 |
| -0.026389 | ... | ... | 1.52 | 0 | 1.52 | 54250 | 1.36 | 0 | 1.36 | ... | ... | -0.034366 |
| -0.027161 | ... | ... | 1.40 | 0 | 1.40 | 54500 | 1.49 | 0 | 1.49 | ... | ... | -0.035 |
| -0.027689 | ... | ... | 1.29 | 0 | 1.29 | 54750 | 1.63 | 0 | 1.63 | ... | ... | -0.035472 |
| -0.028097 | ... | ... | 1.19 | 0 | 1.19 | 55000 | 1.55 | -0.23 | 1.78 | 1.55 | 1.55 | -0.030909 |
| -0.028183 | ... | ... | 1.09 | 0 | 1.09 | 55250 | 1.93 | 0 | 1.93 | ... | ... | -0.03607 |
| -0.028181 | ... | ... | 1 | 0 | 1 | 55500 | 2.09 | 0 | 2.09 | ... | ... | -0.036219 |
| -0.027999 | ... | ... | 0.92 | 0 | 0.92 | 55750 | 2.26 | 0 | 2.26 | ... | ... | -0.036247 |
| -0.031392 | 0.99 | 0.99 | 0.84 | 0.15 | 0.99 | 56000 | 2.43 | 0 | 2.43 | ... | ... | -0.036168 |
| -0.027289 | ... | ... | 0.77 | 0 | 0.77 | 56250 | 2.60 | 0 | 2.60 | ... | ... | -0.035996 |
| -0.026674 | ... | ... | 0.70 | 0 | 0.70 | 56500 | 2.78 | 0 | 2.78 | ... | ... | -0.035746 |
| 0 | ... | ... | ... | ... | ... | 56750 | ... | ... | ... | ... | ... | 0 |
| -0.025287 | ... | ... | 0.58 | 0 | 0.58 | 57000 | 3.16 | 0 | 3.16 | ... | ... | -0.035206 |
| -0.023503 | ... | ... | 0.47 | 0 | 0.47 | 57500 | 3.56 | 0 | 3.56 | ... | ... | -0.034427 |
| -0.021654 | ... | ... | 0.39 | 0 | 0.39 | 58000 | 3.97 | 0 | 3.97 | ... | ... | -0.033526 |
| -0.019536 | ... | ... | 0.31 | 0 | 0.31 | 58500 | 4.39 | 0 | 4.39 | ... | ... | -0.032623 |
| -0.017496 | ... | ... | 0.25 | 0 | 0.25 | 59000 | 4.83 | 0 | 4.83 | ... | ... | -0.031842 |
| -0.015463 | ... | ... | 0.20 | 0 | 0.20 | 59500 | 5.28 | 0 | 5.28 | ... | ... | -0.031114 |
| -0.01592 | 0.20 | 0.20 | 0.16 | 0.04 | 0.20 | 60000 | 5.74 | 0 | 5.74 | ... | ... | -0.030524 |
| -0.011975 | ... | ... | 0.13 | 0 | 0.13 | 60500 | 6.21 | 0 | 6.21 | ... | ... | -0.030154 |
| -0.010465 | ... | ... | 0.11 | 0 | 0.11 | 61000 | 6.69 | 0 | 6.69 | ... | ... | -0.029854 |
| -0.009117 | ... | ... | 0.09 | 0 | 0.09 | 61500 | 7.17 | 0 | 7.17 | ... | ... | -0.029662 |
| -0.008443 | ... | ... | 0.08 | 0 | 0.08 | 62000 | 7.65 | 0 | 7.65 | ... | ... | -0.029614 |
| -0.007237 | ... | ... | 0.06 | 0 | 0.06 | 62500 | 8.14 | 0 | 8.14 | ... | ... | -0.029741 |
| -0.006866 | ... | ... | 0.06 | 0 | 0.06 | 63000 | 8.63 | 0 | 8.63 | ... | ... | -0.029815 |
| -0.005954 | ... | ... | 0.05 | 0 | 0.05 | 63500 | 9.13 | 0 | 9.13 | ... | ... | -0.030102 |
| -0.005496 | ... | ... | 0.04 | 0 | 0.04 | 64000 | 9.62 | 0 | 9.62 | ... | ... | -0.030356 |
| -0.005002 | ... | ... | 0.04 | 0 | 0.04 | 64500 | 10.12 | 0 | 10.12 | ... | ... | -0.03058 |
| -0.005054 | ... | ... | 0.04 | 0 | 0.04 | 65000 | 10.61 | 0 | 10.61 | ... | ... | -0.030775 |
| -0.004515 | ... | ... | 0.03 | 0 | 0.03 | 65500 | 11.11 | 0 | 11.11 | ... | ... | -0.030944 |
| -0.003937 | ... | ... | 0.03 | 0 | 0.03 | 66000 | 11.61 | 0 | 11.61 | ... | ... | -0.031379 |
| -0.00397 | ... | ... | 0.03 | 0 | 0.03 | 66500 | 12.10 | 0 | 12.10 | ... | ... | -0.031506 |
| -0.004002 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 12.60 | 0 | 12.60 | ... | ... | -0.03191 |
| -0.003366 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 13.10 | 0 | 13.10 | ... | ... | -0.032001 |
| -0.00339 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 13.60 | 0 | 13.60 | ... | ... | -0.03238 |
| -0.002698 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 14.10 | 0 | 14.10 | ... | ... | -0.032748 |
| -0.002715 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 14.60 | 0 | 14.60 | ... | ... | -0.033108 |
| -0.002731 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 15.09 | 0 | 15.09 | ... | ... | -0.033142 |
| -0.002747 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 15.59 | 0 | 15.59 | ... | ... | -0.033482 |
| -0.001974 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.09 | 0 | 16.09 | ... | ... | -0.033814 |
| -0.001984 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 16.59 | 0 | 16.59 | ... | ... | -0.034139 |
| -0.001994 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.09 | 0 | 17.09 | ... | ... | -0.034458 |
| -0.002004 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 17.59 | 0 | 17.59 | ... | ... | -0.03477 |
| -0.002013 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.09 | 0 | 18.09 | ... | ... | -0.035076 |
| -0.002022 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 18.59 | 0 | 18.59 | ... | ... | -0.035377 |
| -0.002031 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.09 | 0 | 19.09 | ... | ... | -0.035672 |
| -0.002039 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 19.59 | 0 | 19.59 | ... | ... | -0.035962 |
| -0.002048 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.09 | 0 | 20.09 | ... | ... | -0.036247 |
| -0.002056 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.59 | 0 | 20.59 | ... | ... | -0.036528 |
| -0.002064 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.09 | 0 | 21.09 | ... | ... | -0.036804 |
| -0.002072 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.59 | 0 | 21.59 | ... | ... | -0.037077 |
| -0.001157 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.09 | 0 | 22.09 | ... | ... | -0.037345 |
| -0.00116 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.59 | 0 | 22.59 | ... | ... | -0.037609 |
| -0.001164 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.09 | 0 | 23.09 | ... | ... | -0.03787 |
| -0.001168 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.59 | 0 | 23.59 | ... | ... | -0.038127 |
| -0.001171 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.09 | 0 | 24.09 | ... | ... | -0.038381 |
| -0.001175 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 24.59 | 0 | 24.59 | ... | ... | -0.038631 |
| -0.001178 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 25.09 | 0 | 25.09 | ... | ... | -0.038879 |
| -0.001182 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 25.59 | 0 | 25.59 | ... | ... | -0.039123 |
| -0.001185 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 26.09 | 0 | 26.09 | ... | ... | -0.039365 |
| -0.001188 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 26.59 | 0 | 26.59 | ... | ... | -0.039604 |
| 0 | ... | ... | ... | ... | ... | 81500 | ... | ... | ... | ... | ... | 0 |
| -0.001238 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 35.59 | 0 | 35.59 | ... | ... | -0.043527 |
| -0.00128 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 45.59 | 0 | 45.59 | ... | ... | -0.047311 |
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.