Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003386 | ... | ... | 33.81 | 0 | 33.81 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001224 |
| 0.003336 | ... | ... | 33.31 | 0 | 33.31 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001222 |
| 0.003286 | ... | ... | 32.81 | 0 | 32.81 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.00122 |
| 0.003237 | ... | ... | 32.31 | 0 | 32.31 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001218 |
| 0.003187 | ... | ... | 31.81 | 0 | 31.81 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
| 0.003137 | ... | ... | 31.31 | 0 | 31.31 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001213 |
| 0.003088 | ... | ... | 30.81 | 0 | 30.81 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001211 |
| 0.003038 | ... | ... | 30.31 | 0 | 30.31 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001209 |
| 0.002989 | ... | ... | 29.81 | 0 | 29.81 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001206 |
| 0.002939 | ... | ... | 29.31 | 0 | 29.31 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001204 |
| 0.002889 | ... | ... | 28.81 | 0 | 28.81 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001201 |
| 0.00284 | ... | ... | 28.31 | 0 | 28.31 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
| 0.00279 | ... | ... | 27.81 | 0 | 27.81 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001196 |
| 0.002741 | ... | ... | 27.31 | 0 | 27.31 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001193 |
| 0.002691 | ... | ... | 26.81 | 0 | 26.81 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.00119 |
| 0.002641 | ... | ... | 26.31 | 0 | 26.31 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001187 |
| 0.002592 | ... | ... | 25.81 | 0 | 25.81 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001184 |
| 0.002542 | ... | ... | 25.31 | 0 | 25.31 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001181 |
| 0.002493 | ... | ... | 24.81 | 0 | 24.81 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001178 |
| 0.002443 | ... | ... | 24.31 | 0 | 24.31 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001175 |
| 0.002393 | ... | ... | 23.81 | 0 | 23.81 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001172 |
| 0.002344 | ... | ... | 23.31 | 0 | 23.31 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001168 |
| 0.002294 | ... | ... | 22.81 | 0 | 22.81 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001165 |
| 0.002244 | ... | ... | 22.31 | 0 | 22.31 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001161 |
| 0.002195 | ... | ... | 21.81 | 0 | 21.81 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001158 |
| 0.002145 | ... | ... | 21.31 | 0 | 21.31 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001154 |
| 0.002096 | ... | ... | 20.81 | 0 | 20.81 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00115 |
| 0.002046 | ... | ... | 20.31 | 0 | 20.31 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001146 |
| 0.001996 | ... | ... | 19.81 | 0 | 19.81 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001142 |
| 0.001947 | ... | ... | 19.31 | 0 | 19.31 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001138 |
| 0.001897 | ... | ... | 18.81 | 0 | 18.81 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001134 |
| 0.001848 | ... | ... | 18.31 | 0 | 18.31 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.00113 |
| 0.001798 | ... | ... | 17.81 | 0 | 17.81 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001125 |
| 0.001748 | ... | ... | 17.31 | 0 | 17.31 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001121 |
| 0.001699 | ... | ... | 16.81 | 0 | 16.81 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001116 |
| 0.001649 | ... | ... | 16.31 | 0 | 16.31 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001111 |
| 0.0016 | ... | ... | 15.81 | 0 | 15.81 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001106 |
| 0.00155 | ... | ... | 15.31 | 0 | 15.31 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.0011 |
| 0.0015 | ... | ... | 14.81 | 0 | 14.81 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001095 |
| 0.001451 | ... | ... | 14.31 | 0 | 14.31 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.00109 |
| 0.001401 | ... | ... | 13.81 | 0 | 13.81 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001084 |
| 0.001351 | ... | ... | 13.31 | 0 | 13.31 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001078 |
| 0.001302 | ... | ... | 12.81 | 0 | 12.81 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001072 |
| 0.001252 | ... | ... | 12.31 | 0 | 12.31 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
| 0.001203 | ... | ... | 11.81 | 0 | 11.81 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001059 |
| 0.001153 | ... | ... | 11.31 | 0 | 11.31 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001052 |
| 0.001103 | ... | ... | 10.81 | 0 | 10.81 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.001044 |
| 0.001054 | ... | ... | 10.31 | 0 | 10.31 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.001846 |
| 0.001004 | ... | ... | 9.81 | 0 | 9.81 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.001831 |
| 0.000955 | ... | ... | 9.32 | 0 | 9.32 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.002529 |
| 0.000905 | ... | ... | 8.82 | 0 | 8.82 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.002503 |
| 0.000855 | ... | ... | 8.32 | 0 | 8.32 | 46000 | 0.02 | 0 | 0.02 | ... | ... | -0.003124 |
| 0.000806 | ... | ... | 7.83 | 0 | 7.83 | 46500 | 0.03 | 0 | 0.03 | ... | ... | -0.00369 |
| 0.000756 | ... | ... | 7.34 | 0 | 7.34 | 47000 | 0.04 | 0 | 0.04 | ... | ... | -0.004749 |
| 0.000706 | ... | ... | 6.84 | 0 | 6.84 | 47500 | 0.04 | 0 | 0.04 | ... | ... | -0.005193 |
| 0.000657 | ... | ... | 6.35 | 0 | 6.35 | 48000 | 0.05 | 0 | 0.05 | ... | ... | -0.006069 |
| 0.000607 | ... | ... | 5.87 | 0 | 5.87 | 48500 | 0.07 | 0 | 0.07 | ... | ... | -0.007276 |
| 0.000558 | ... | ... | 5.39 | 0 | 5.39 | 49000 | 0.08 | 0 | 0.08 | ... | ... | -0.008327 |
| 0.000508 | ... | ... | 4.91 | 0 | 4.91 | 49500 | 0.11 | 0 | 0.11 | ... | ... | -0.010283 |
| 0.000458 | ... | ... | 4.45 | 0 | 4.45 | 50000 | 0.15 | 0 | 0.15 | ... | ... | -0.012213 |
| 0.000409 | ... | ... | 4 | 0 | 4 | 50500 | 0.20 | 0 | 0.20 | ... | ... | -0.014585 |
| 0.000359 | ... | ... | 3.57 | 0 | 3.57 | 51000 | 0.26 | 0 | 0.26 | ... | ... | -0.017143 |
| -0.004135 | ... | ... | 3.16 | 0 | 3.16 | 51500 | 0.35 | 0 | 0.35 | ... | ... | -0.020069 |
| -0.007393 | ... | ... | 2.96 | 0 | 2.96 | 51750 | 0.40 | 0 | 0.40 | ... | ... | -0.021402 |
| -0.01039 | ... | ... | 2.77 | 0 | 2.77 | 52000 | 0.46 | 0 | 0.46 | ... | ... | -0.022859 |
| -0.012967 | ... | ... | 2.58 | 0 | 2.58 | 52250 | 0.53 | 0 | 0.53 | ... | ... | -0.024224 |
| -0.015396 | ... | ... | 2.41 | 0 | 2.41 | 52500 | 0.60 | 0 | 0.60 | ... | ... | -0.025627 |
| -0.017491 | ... | ... | 2.24 | 0 | 2.24 | 52750 | 0.68 | 0 | 0.68 | ... | ... | -0.026889 |
| -0.019431 | ... | ... | 2.08 | 0 | 2.08 | 53000 | 0.77 | 0 | 0.77 | ... | ... | -0.028 |
| -0.021064 | ... | ... | 1.92 | 0 | 1.92 | 53250 | 0.86 | 0 | 0.86 | ... | ... | -0.029077 |
| -0.022406 | ... | ... | 1.77 | 0 | 1.77 | 53500 | 0.97 | 0 | 0.97 | ... | ... | -0.030095 |
| -0.023706 | ... | ... | 1.64 | 0 | 1.64 | 53750 | 1.08 | 0 | 1.08 | ... | ... | -0.030927 |
| -0.024602 | ... | ... | 1.50 | 0 | 1.50 | 54000 | 1.19 | 0 | 1.19 | ... | ... | -0.031571 |
| -0.025338 | ... | ... | 1.38 | 0 | 1.38 | 54250 | 1.32 | 0 | 1.32 | ... | ... | -0.03225 |
| -0.026999 | 1.31 | 1.31 | 1.26 | 0.05 | 1.31 | 54500 | 1.45 | 0 | 1.45 | ... | ... | -0.032633 |
| -0.026241 | ... | ... | 1.15 | 0 | 1.15 | 54750 | 1.59 | 0 | 1.59 | ... | ... | -0.032946 |
| -0.026432 | ... | ... | 1.05 | 0 | 1.05 | 55000 | 1.74 | 0 | 1.74 | ... | ... | -0.033196 |
| -0.0264 | ... | ... | 0.96 | 0 | 0.96 | 55250 | 1.90 | 0 | 1.90 | ... | ... | -0.033289 |
| -0.026274 | ... | ... | 0.87 | 0 | 0.87 | 55500 | 2.06 | 0 | 2.06 | ... | ... | -0.033235 |
| -0.025964 | ... | ... | 0.79 | 0 | 0.79 | 55750 | 2.23 | 0 | 2.23 | ... | ... | -0.033164 |
| -0.025489 | ... | ... | 0.72 | 0 | 0.72 | 56000 | 2.40 | 0 | 2.40 | ... | ... | -0.03298 |
| -0.024867 | ... | ... | 0.65 | 0 | 0.65 | 56250 | 2.58 | 0 | 2.58 | ... | ... | -0.032701 |
| -0.02412 | ... | ... | 0.58 | 0 | 0.58 | 56500 | 2.77 | 0 | 2.77 | ... | ... | -0.032344 |
| -0.023267 | ... | ... | 0.52 | 0 | 0.52 | 56750 | 2.96 | 0 | 2.96 | ... | ... | -0.031926 |
| -0.022333 | ... | ... | 0.47 | 0 | 0.47 | 57000 | 3.15 | 0 | 3.15 | ... | ... | -0.031467 |
| -0.020506 | ... | ... | 0.38 | 0 | 0.38 | 57500 | 3.56 | 0 | 3.56 | ... | ... | -0.030505 |
| -0.018309 | ... | ... | 0.30 | 0 | 0.30 | 58000 | 3.98 | 0 | 3.98 | ... | ... | -0.02963 |
| -0.016325 | ... | ... | 0.24 | 0 | 0.24 | 58500 | 4.42 | 0 | 4.42 | ... | ... | -0.028655 |
| -0.014309 | ... | ... | 0.19 | 0 | 0.19 | 59000 | 4.87 | 0 | 4.87 | ... | ... | -0.027874 |
| -0.012402 | ... | ... | 0.15 | 0 | 0.15 | 59500 | 5.33 | 0 | 5.33 | ... | ... | -0.027214 |
| -0.010765 | ... | ... | 0.12 | 0 | 0.12 | 60000 | 5.80 | 0 | 5.80 | ... | ... | -0.026767 |
| -0.009573 | ... | ... | 0.10 | 0 | 0.10 | 60500 | 6.28 | 0 | 6.28 | ... | ... | -0.026614 |
| -0.008189 | ... | ... | 0.08 | 0 | 0.08 | 61000 | 6.76 | 0 | 6.76 | ... | ... | -0.026349 |
| -0.007485 | ... | ... | 0.07 | 0 | 0.07 | 61500 | 7.25 | 0 | 7.25 | ... | ... | -0.026481 |
| -0.006697 | ... | ... | 0.06 | 0 | 0.06 | 62000 | 7.74 | 0 | 7.74 | ... | ... | -0.026552 |
| -0.005821 | ... | ... | 0.05 | 0 | 0.05 | 62500 | 8.23 | 0 | 8.23 | ... | ... | -0.026568 |
| -0.005383 | ... | ... | 0.04 | 0 | 0.04 | 63000 | 8.72 | 0 | 8.72 | ... | ... | -0.026806 |
| -0.004907 | ... | ... | 0.04 | 0 | 0.04 | 63500 | 9.22 | 0 | 9.22 | ... | ... | -0.027011 |
| -0.004393 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 9.71 | 0 | 9.71 | ... | ... | -0.027185 |
| -0.003839 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 10.21 | 0 | 10.21 | ... | ... | -0.027332 |
| -0.003877 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 10.70 | 0 | 10.70 | ... | ... | -0.027453 |
| -0.003268 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 11.20 | 0 | 11.20 | ... | ... | -0.027851 |
| -0.003296 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 11.70 | 0 | 11.70 | ... | ... | -0.028236 |
| -0.003323 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 12.20 | 0 | 12.20 | ... | ... | -0.028301 |
| -0.002648 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 12.70 | 0 | 12.70 | ... | ... | -0.02866 |
| -0.002667 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 13.20 | 0 | 13.20 | ... | ... | -0.02901 |
| -0.002685 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 13.69 | 0 | 13.69 | ... | ... | -0.029028 |
| -0.001933 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 14.19 | 0 | 14.19 | ... | ... | -0.029356 |
| -0.001944 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 14.69 | 0 | 14.69 | ... | ... | -0.029677 |
| -0.001956 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 15.19 | 0 | 15.19 | ... | ... | -0.02999 |
| -0.001966 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 15.69 | 0 | 15.69 | ... | ... | -0.030296 |
| -0.001977 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.19 | 0 | 16.19 | ... | ... | -0.030596 |
| -0.001987 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 16.69 | 0 | 16.69 | ... | ... | -0.03089 |
| -0.001997 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.19 | 0 | 17.19 | ... | ... | -0.031179 |
| -0.002006 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 17.69 | 0 | 17.69 | ... | ... | -0.031461 |
| -0.001124 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.19 | 0 | 18.19 | ... | ... | -0.031739 |
| -0.001128 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 18.69 | 0 | 18.69 | ... | ... | -0.032012 |
| -0.001133 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.19 | 0 | 19.19 | ... | ... | -0.03228 |
| -0.001137 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 19.69 | 0 | 19.69 | ... | ... | -0.032544 |
| -0.001142 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.19 | 0 | 20.19 | ... | ... | -0.032804 |
| -0.001146 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.69 | 0 | 20.69 | ... | ... | -0.03306 |
| -0.00115 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.19 | 0 | 21.19 | ... | ... | -0.033312 |
| -0.001154 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.69 | 0 | 21.69 | ... | ... | -0.033561 |
| -0.001158 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.19 | 0 | 22.19 | ... | ... | -0.033806 |
| -0.001162 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.69 | 0 | 22.69 | ... | ... | -0.034048 |
| -0.001165 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.19 | 0 | 23.19 | ... | ... | -0.034287 |
| -0.001169 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.69 | 0 | 23.69 | ... | ... | -0.034522 |
| -0.001172 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.19 | 0 | 24.19 | ... | ... | -0.034755 |
| -0.001176 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 24.69 | 0 | 24.69 | ... | ... | -0.034985 |
| -0.001179 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 25.19 | 0 | 25.19 | ... | ... | -0.035213 |
| -0.001183 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 25.69 | 0 | 25.69 | ... | ... | -0.035438 |
| -0.001186 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 26.19 | 0 | 26.19 | ... | ... | -0.03566 |
| -0.001189 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 26.69 | 0 | 26.69 | ... | ... | -0.035881 |
| -0.001192 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 27.19 | 0 | 27.19 | ... | ... | -0.036098 |
| -0.001239 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 35.69 | 0 | 35.69 | ... | ... | -0.039523 |
| -0.001281 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 45.69 | 0 | 45.69 | ... | ... | -0.043082 |
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.