Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.00314 | ... | ... | 31.29 | 0 | 31.29 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001326 |
| 0.00309 | ... | ... | 30.79 | 0 | 30.79 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001324 |
| 0.00304 | ... | ... | 30.29 | 0 | 30.29 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001321 |
| 0.00299 | ... | ... | 29.79 | 0 | 29.79 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001319 |
| 0.00294 | ... | ... | 29.29 | 0 | 29.29 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001316 |
| 0.00289 | ... | ... | 28.79 | 0 | 28.79 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001313 |
| 0.00284 | ... | ... | 28.29 | 0 | 28.29 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001311 |
| 0.00279 | ... | ... | 27.79 | 0 | 27.79 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001308 |
| 0.00274 | ... | ... | 27.29 | 0 | 27.29 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001305 |
| 0.00269 | ... | ... | 26.79 | 0 | 26.79 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001301 |
| 0.00264 | ... | ... | 26.29 | 0 | 26.29 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001298 |
| 0.00259 | ... | ... | 25.79 | 0 | 25.79 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001295 |
| 0.00254 | ... | ... | 25.29 | 0 | 25.29 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001292 |
| 0.00249 | ... | ... | 24.79 | 0 | 24.79 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001288 |
| 0.00244 | ... | ... | 24.29 | 0 | 24.29 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001285 |
| 0.00239 | ... | ... | 23.79 | 0 | 23.79 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001281 |
| 0.00234 | ... | ... | 23.29 | 0 | 23.29 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001278 |
| 0.00229 | ... | ... | 22.79 | 0 | 22.79 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001274 |
| 0.00224 | ... | ... | 22.29 | 0 | 22.29 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.00127 |
| 0.00219 | ... | ... | 21.79 | 0 | 21.79 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001266 |
| 0.00214 | ... | ... | 21.29 | 0 | 21.29 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001262 |
| 0.00209 | ... | ... | 20.79 | 0 | 20.79 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001258 |
| 0.002041 | ... | ... | 20.29 | 0 | 20.29 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001253 |
| 0.001991 | ... | ... | 19.79 | 0 | 19.79 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001249 |
| 0.001941 | ... | ... | 19.29 | 0 | 19.29 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001244 |
| 0.001891 | ... | ... | 18.79 | 0 | 18.79 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.00124 |
| 0.001841 | ... | ... | 18.29 | 0 | 18.29 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001235 |
| 0.001791 | ... | ... | 17.79 | 0 | 17.79 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.00123 |
| 0.001741 | ... | ... | 17.29 | 0 | 17.29 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001225 |
| 0.001691 | ... | ... | 16.79 | 0 | 16.79 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.00122 |
| 0.001641 | ... | ... | 16.29 | 0 | 16.29 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001214 |
| 0.001591 | ... | ... | 15.79 | 0 | 15.79 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001209 |
| 0.001541 | ... | ... | 15.29 | 0 | 15.29 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001203 |
| 0.001491 | ... | ... | 14.79 | 0 | 14.79 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001197 |
| 0.001441 | ... | ... | 14.29 | 0 | 14.29 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001191 |
| 0.001391 | ... | ... | 13.79 | 0 | 13.79 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001184 |
| 0.001341 | ... | ... | 13.29 | 0 | 13.29 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001178 |
| 0.001291 | ... | ... | 12.79 | 0 | 12.79 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001171 |
| 0.001241 | ... | ... | 12.29 | 0 | 12.29 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001164 |
| 0.001191 | ... | ... | 11.79 | 0 | 11.79 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001156 |
| 0.001141 | ... | ... | 11.29 | 0 | 11.29 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001149 |
| 0.001091 | ... | ... | 10.79 | 0 | 10.79 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001141 |
| 0.001041 | ... | ... | 10.29 | 0 | 10.29 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001132 |
| 0.000991 | ... | ... | 9.79 | 0 | 9.79 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001123 |
| 0.000941 | ... | ... | 9.29 | 0 | 9.29 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001114 |
| 0.000891 | ... | ... | 8.79 | 0 | 8.79 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001961 |
| 0.000841 | ... | ... | 8.30 | 0 | 8.30 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.001941 |
| 0.000791 | ... | ... | 7.80 | 0 | 7.80 | 44000 | 0.02 | 0 | 0.02 | ... | ... | -0.00267 |
| 0.000741 | ... | ... | 7.30 | 0 | 7.30 | 44500 | 0.02 | 0 | 0.02 | ... | ... | -0.002637 |
| 0.000691 | ... | ... | 6.81 | 0 | 6.81 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.003276 |
| 0.000642 | ... | ... | 6.31 | 0 | 6.31 | 45500 | 0.03 | 0 | 0.03 | ... | ... | -0.003849 |
| 0.000592 | ... | ... | 5.82 | 0 | 5.82 | 46000 | 0.04 | 0 | 0.04 | ... | ... | -0.004921 |
| 0.000542 | ... | ... | 5.33 | 0 | 5.33 | 46500 | 0.05 | 0 | 0.05 | ... | ... | -0.005853 |
| 0.000492 | ... | ... | 4.84 | 0 | 4.84 | 47000 | 0.06 | 0 | 0.06 | ... | ... | -0.006661 |
| 0.000442 | ... | ... | 4.36 | 0 | 4.36 | 47500 | 0.07 | 0 | 0.07 | ... | ... | -0.007767 |
| 0.000392 | ... | ... | 3.88 | 0 | 3.88 | 48000 | 0.10 | 0 | 0.10 | ... | ... | -0.009417 |
| 0.000367 | ... | ... | 3.64 | 0 | 3.64 | 48250 | 0.11 | 0 | 0.11 | ... | ... | -0.010282 |
| 0.000342 | ... | ... | 3.41 | 0 | 3.41 | 48500 | 0.13 | 0 | 0.13 | ... | ... | -0.011045 |
| -0.002631 | ... | ... | 3.19 | 0 | 3.19 | 48750 | 0.15 | 0 | 0.15 | ... | ... | -0.012292 |
| -0.004831 | ... | ... | 2.96 | 0 | 2.96 | 49000 | 0.18 | 0 | 0.18 | ... | ... | -0.013361 |
| -0.007254 | ... | ... | 2.75 | 0 | 2.75 | 49250 | 0.21 | 0 | 0.21 | ... | ... | -0.01475 |
| -0.009462 | ... | ... | 2.54 | 0 | 2.54 | 49500 | 0.25 | 0 | 0.25 | ... | ... | -0.016121 |
| -0.011959 | ... | ... | 2.34 | 0 | 2.34 | 49750 | 0.30 | 0 | 0.30 | ... | ... | -0.017632 |
| -0.013919 | ... | ... | 2.15 | 0 | 2.15 | 50000 | 0.36 | 0 | 0.36 | ... | ... | -0.019193 |
| -0.015994 | ... | ... | 1.97 | 0 | 1.97 | 50250 | 0.43 | 0 | 0.43 | ... | ... | -0.020728 |
| -0.01789 | ... | ... | 1.80 | 0 | 1.80 | 50500 | 0.51 | 0 | 0.51 | ... | ... | -0.022179 |
| -0.01972 | ... | ... | 1.64 | 0 | 1.64 | 50750 | 0.60 | 0 | 0.60 | ... | ... | -0.023502 |
| -0.021152 | ... | ... | 1.49 | 0 | 1.49 | 51000 | 0.70 | 0 | 0.70 | ... | ... | -0.024666 |
| -0.022336 | ... | ... | 1.35 | 0 | 1.35 | 51250 | 0.81 | 0 | 0.81 | ... | ... | -0.02565 |
| -0.023266 | ... | ... | 1.22 | 0 | 1.22 | 51500 | 0.93 | 0 | 0.93 | ... | ... | -0.026444 |
| -0.023829 | ... | ... | 1.10 | 0 | 1.10 | 51750 | 1.06 | 0 | 1.06 | ... | ... | -0.02693 |
| -0.024276 | ... | ... | 0.99 | 0 | 0.99 | 52000 | 1.20 | 0 | 1.20 | ... | ... | -0.027354 |
| -0.024384 | ... | ... | 0.88 | 0 | 0.88 | 52250 | 1.34 | 0 | 1.34 | ... | ... | -0.027492 |
| -0.024297 | ... | ... | 0.79 | 0 | 0.79 | 52500 | 1.50 | 0 | 1.50 | ... | ... | -0.027482 |
| -0.023915 | ... | ... | 0.70 | 0 | 0.70 | 52750 | 1.66 | 0 | 1.66 | ... | ... | -0.027224 |
| -0.023533 | ... | ... | 0.62 | 0 | 0.62 | 53000 | 1.83 | 0 | 1.83 | ... | ... | -0.026871 |
| -0.022783 | ... | ... | 0.55 | 0 | 0.55 | 53250 | 2.01 | 0 | 2.01 | ... | ... | -0.026462 |
| -0.021973 | ... | ... | 0.48 | 0 | 0.48 | 53500 | 2.19 | 0 | 2.19 | ... | ... | -0.025747 |
| -0.020995 | ... | ... | 0.42 | 0 | 0.42 | 53750 | 2.38 | 0 | 2.38 | ... | ... | -0.025199 |
| -0.020061 | ... | ... | 0.37 | 0 | 0.37 | 54000 | 2.58 | 0 | 2.58 | ... | ... | -0.024399 |
| -0.019047 | ... | ... | 0.33 | 0 | 0.33 | 54250 | 2.78 | 0 | 2.78 | ... | ... | -0.023706 |
| -0.017991 | ... | ... | 0.29 | 0 | 0.29 | 54500 | 2.99 | 0 | 2.99 | ... | ... | -0.022993 |
| -0.016934 | ... | ... | 0.25 | 0 | 0.25 | 54750 | 3.20 | 0 | 3.20 | ... | ... | -0.022094 |
| -0.015668 | ... | ... | 0.22 | 0 | 0.22 | 55000 | 3.42 | 0 | 3.42 | ... | ... | -0.021436 |
| -0.014723 | ... | ... | 0.19 | 0 | 0.19 | 55250 | 3.65 | 0 | 3.65 | ... | ... | -0.020865 |
| -0.013627 | ... | ... | 0.17 | 0 | 0.17 | 55500 | 3.87 | 0 | 3.87 | ... | ... | -0.020181 |
| -0.011944 | ... | ... | 0.13 | 0 | 0.13 | 56000 | 4.34 | 0 | 4.34 | ... | ... | -0.019258 |
| -0.010566 | ... | ... | 0.11 | 0 | 0.11 | 56500 | 4.81 | 0 | 4.81 | ... | ... | -0.018317 |
| -0.009298 | 0.09 | 0.09 | 0.09 | 0 | 0.09 | 57000 | 5.29 | 0 | 5.29 | ... | ... | -0.018033 |
| -0.008676 | ... | ... | 0.08 | 0 | 0.08 | 57500 | 5.78 | 0 | 5.78 | ... | ... | -0.017632 |
| -0.007958 | ... | ... | 0.07 | 0 | 0.07 | 58000 | 6.27 | 0 | 6.27 | ... | ... | -0.017451 |
| -0.007632 | ... | ... | 0.06 | 0 | 0.06 | 58500 | 6.76 | 0 | 6.76 | ... | ... | -0.017201 |
| -0.006752 | ... | ... | 0.05 | 0 | 0.05 | 59000 | 7.25 | 0 | 7.25 | ... | ... | -0.01724 |
| -0.006321 | ... | ... | 0.05 | 0 | 0.05 | 59500 | 7.75 | 0 | 7.75 | ... | ... | -0.017243 |
| -0.005849 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 8.24 | 0 | 8.24 | ... | ... | -0.017213 |
| -0.005336 | ... | ... | 0.04 | 0 | 0.04 | 60500 | 8.74 | 0 | 8.74 | ... | ... | -0.017153 |
| -0.00478 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 9.23 | 0 | 9.23 | ... | ... | -0.017066 |
| -0.004833 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 9.73 | 0 | 9.73 | ... | ... | -0.016954 |
| -0.004221 | ... | ... | 0.03 | 0 | 0.03 | 62000 | 10.23 | 0 | 10.23 | ... | ... | -0.017226 |
| -0.003561 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 10.72 | 0 | 10.72 | ... | ... | -0.017077 |
| -0.003592 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 11.22 | 0 | 11.22 | ... | ... | -0.017329 |
| -0.003622 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 11.72 | 0 | 11.72 | ... | ... | -0.017148 |
| -0.002888 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 12.22 | 0 | 12.22 | ... | ... | -0.017384 |
| -0.002909 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 12.72 | 0 | 12.72 | ... | ... | -0.017614 |
| -0.002929 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 13.22 | 0 | 13.22 | ... | ... | -0.01784 |
| -0.002949 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 13.71 | 0 | 13.71 | ... | ... | -0.017613 |
| -0.002968 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 14.21 | 0 | 14.21 | ... | ... | -0.017826 |
| -0.002135 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 14.71 | 0 | 14.71 | ... | ... | -0.018036 |
| -0.002147 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 15.21 | 0 | 15.21 | ... | ... | -0.018243 |
| -0.002158 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 15.71 | 0 | 15.71 | ... | ... | -0.018446 |
| -0.00217 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 16.21 | 0 | 16.21 | ... | ... | -0.018646 |
| -0.002181 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 16.71 | 0 | 16.71 | ... | ... | -0.018844 |
| -0.002191 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 17.21 | 0 | 17.21 | ... | ... | -0.019039 |
| -0.002202 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 17.71 | 0 | 17.71 | ... | ... | -0.019232 |
| -0.001233 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 18.21 | 0 | 18.21 | ... | ... | -0.019422 |
| -0.001238 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 18.71 | 0 | 18.71 | ... | ... | -0.01961 |
| -0.001243 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 19.21 | 0 | 19.21 | ... | ... | -0.019796 |
| -0.001247 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 19.71 | 0 | 19.71 | ... | ... | -0.019981 |
| -0.001252 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 20.21 | 0 | 20.21 | ... | ... | -0.020163 |
| -0.001257 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 20.71 | 0 | 20.71 | ... | ... | -0.020344 |
| -0.001261 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 21.21 | 0 | 21.21 | ... | ... | -0.020522 |
| -0.001266 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 21.71 | 0 | 21.71 | ... | ... | -0.0207 |
| -0.00127 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 22.21 | 0 | 22.21 | ... | ... | -0.020876 |
| -0.001274 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 22.71 | 0 | 22.71 | ... | ... | -0.02105 |
| -0.001278 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 23.21 | 0 | 23.21 | ... | ... | -0.021223 |
| -0.001282 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 23.71 | 0 | 23.71 | ... | ... | -0.021395 |
| -0.001285 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 24.21 | 0 | 24.21 | ... | ... | -0.021566 |
| -0.001289 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 24.71 | 0 | 24.71 | ... | ... | -0.021735 |
| -0.001293 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 25.21 | 0 | 25.21 | ... | ... | -0.021903 |
| -0.001297 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 25.71 | 0 | 25.71 | ... | ... | -0.02207 |
| -0.0013 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 26.21 | 0 | 26.21 | ... | ... | -0.022236 |
| -0.001304 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 26.71 | 0 | 26.71 | ... | ... | -0.022401 |
| -0.00137 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 38.21 | 0 | 38.21 | ... | ... | -0.025987 |
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.