Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003459 | ... | ... | 32.26 | 0 | 32.26 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.002797 |
| 0.003406 | ... | ... | 31.76 | 0 | 31.76 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.002792 |
| 0.003353 | ... | ... | 31.26 | 0 | 31.26 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.002787 |
| 0.003299 | ... | ... | 30.76 | 0 | 30.76 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.002782 |
| 0.003246 | ... | ... | 30.26 | 0 | 30.26 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.002776 |
| 0.003193 | ... | ... | 29.76 | 0 | 29.76 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.002771 |
| 0.003139 | ... | ... | 29.26 | 0 | 29.26 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.002765 |
| 0.003086 | ... | ... | 28.76 | 0 | 28.76 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.00276 |
| 0.003033 | ... | ... | 28.26 | 0 | 28.26 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.002754 |
| 0.00298 | ... | ... | 27.76 | 0 | 27.76 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.002747 |
| 0.002926 | ... | ... | 27.26 | 0 | 27.26 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.002741 |
| 0.002873 | ... | ... | 26.76 | 0 | 26.76 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.002735 |
| 0.00282 | ... | ... | 26.26 | 0 | 26.26 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.002728 |
| 0.002767 | ... | ... | 25.76 | 0 | 25.76 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.002721 |
| 0.002713 | ... | ... | 25.26 | 0 | 25.26 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002714 |
| 0.00266 | ... | ... | 24.76 | 0 | 24.76 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002707 |
| 0.002607 | ... | ... | 24.26 | 0 | 24.26 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.0027 |
| 0.002554 | ... | ... | 23.76 | 0 | 23.76 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002692 |
| 0.0025 | ... | ... | 23.26 | 0 | 23.26 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002684 |
| 0.002447 | ... | ... | 22.76 | 0 | 22.76 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002677 |
| 0.002394 | ... | ... | 22.26 | 0 | 22.26 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002669 |
| 0.00234 | ... | ... | 21.76 | 0 | 21.76 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.00266 |
| 0.002287 | ... | ... | 21.26 | 0 | 21.26 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002652 |
| 0.002234 | ... | ... | 20.76 | 0 | 20.76 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002643 |
| 0.002181 | ... | ... | 20.26 | 0 | 20.26 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002634 |
| 0.002127 | ... | ... | 19.76 | 0 | 19.76 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002625 |
| 0.002074 | ... | ... | 19.26 | 0 | 19.26 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002615 |
| 0.002021 | ... | ... | 18.76 | 0 | 18.76 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002605 |
| 0.001968 | ... | ... | 18.26 | 0 | 18.26 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002595 |
| 0.001914 | ... | ... | 17.76 | 0 | 17.76 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002585 |
| 0.001861 | ... | ... | 17.26 | 0 | 17.26 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002574 |
| 0.001808 | ... | ... | 16.76 | 0 | 16.76 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002563 |
| 0.001755 | ... | ... | 16.26 | 0 | 16.26 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002552 |
| 0.001701 | ... | ... | 15.76 | 0 | 15.76 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.00254 |
| 0.001648 | ... | ... | 15.26 | 0 | 15.26 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002528 |
| 0.001595 | ... | ... | 14.76 | 0 | 14.76 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002516 |
| 0.001541 | ... | ... | 14.26 | 0 | 14.26 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002503 |
| 0.001488 | ... | ... | 13.76 | 0 | 13.76 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002489 |
| 0.001435 | ... | ... | 13.26 | 0 | 13.26 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002476 |
| 0.001382 | ... | ... | 12.76 | 0 | 12.76 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002461 |
| 0.001328 | ... | ... | 12.26 | 0 | 12.26 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.002446 |
| 0.001275 | ... | ... | 11.76 | 0 | 11.76 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002431 |
| 0.001222 | ... | ... | 11.26 | 0 | 11.26 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002415 |
| 0.001169 | ... | ... | 10.76 | 0 | 10.76 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002398 |
| 0.001115 | ... | ... | 10.26 | 0 | 10.26 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.00238 |
| 0.001062 | ... | ... | 9.76 | 0 | 9.76 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.002361 |
| 0.001009 | ... | ... | 9.26 | 0 | 9.26 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.002342 |
| 0.000956 | ... | ... | 8.77 | 0 | 8.77 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.004124 |
| 0.000902 | ... | ... | 8.27 | 0 | 8.27 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.004082 |
| 0.000849 | ... | ... | 7.77 | 0 | 7.77 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.004038 |
| 0.000796 | ... | ... | 7.27 | 0 | 7.27 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.003991 |
| 0.000743 | ... | ... | 6.77 | 0 | 6.77 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.005473 |
| 0.000689 | ... | ... | 6.28 | 0 | 6.28 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.006789 |
| 0.000636 | ... | ... | 5.79 | 0 | 5.79 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.009188 |
| 0.000583 | ... | ... | 5.30 | 0 | 5.30 | 46500 | 0.04 | 0 | 0.04 | ... | ... | -0.011261 |
| 0.000529 | ... | ... | 4.81 | 0 | 4.81 | 47000 | 0.05 | 0 | 0.05 | ... | ... | -0.013055 |
| 0.000476 | ... | ... | 4.32 | 0 | 4.32 | 47500 | 0.06 | 0 | 0.06 | ... | ... | -0.014592 |
| 0.00045 | ... | ... | 4.08 | 0 | 4.08 | 47750 | 0.07 | 0 | 0.07 | ... | ... | -0.016129 |
| 0.000423 | ... | ... | 3.84 | 0 | 3.84 | 48000 | 0.09 | 0 | 0.09 | ... | ... | -0.018311 |
| 0.000396 | ... | ... | 3.61 | 0 | 3.61 | 48250 | 0.10 | 0 | 0.10 | ... | ... | -0.020249 |
| 0.00037 | ... | ... | 3.38 | 0 | 3.38 | 48500 | 0.12 | 0 | 0.12 | ... | ... | -0.021962 |
| 0.000343 | ... | ... | 3.15 | 0 | 3.15 | 48750 | 0.14 | 0 | 0.14 | ... | ... | -0.024723 |
| 0.000316 | ... | ... | 2.93 | 0 | 2.93 | 49000 | 0.17 | 0 | 0.17 | ... | ... | -0.027664 |
| 0.00029 | ... | ... | 2.71 | 0 | 2.71 | 49250 | 0.20 | 0 | 0.20 | ... | ... | -0.030151 |
| -0.007706 | ... | ... | 2.50 | 0 | 2.50 | 49500 | 0.24 | 0 | 0.24 | ... | ... | -0.033169 |
| -0.014996 | ... | ... | 2.30 | 0 | 2.30 | 49750 | 0.29 | 0 | 0.29 | ... | ... | -0.036489 |
| -0.020814 | ... | ... | 2.11 | 0 | 2.11 | 50000 | 0.35 | 0 | 0.35 | ... | ... | -0.039916 |
| -0.02654 | ... | ... | 1.93 | 0 | 1.93 | 50250 | 0.42 | 0 | 0.42 | ... | ... | -0.042938 |
| -0.031195 | ... | ... | 1.75 | 0 | 1.75 | 50500 | 0.50 | 0 | 0.50 | ... | ... | -0.046168 |
| -0.035598 | ... | ... | 1.59 | 0 | 1.59 | 50750 | 0.58 | 0 | 0.58 | ... | ... | -0.048827 |
| -0.039313 | ... | ... | 1.44 | 0 | 1.44 | 51000 | 0.68 | 0 | 0.68 | ... | ... | -0.051467 |
| -0.042351 | ... | ... | 1.30 | 0 | 1.30 | 51250 | 0.79 | 0 | 0.79 | ... | ... | -0.053725 |
| -0.044729 | ... | ... | 1.17 | 0 | 1.17 | 51500 | 0.91 | 0 | 0.91 | ... | ... | -0.05558 |
| -0.046224 | ... | ... | 1.05 | 0 | 1.05 | 51750 | 1.04 | 0 | 1.04 | ... | ... | -0.056783 |
| -0.047384 | ... | ... | 0.94 | 0 | 0.94 | 52000 | 1.18 | 0 | 1.18 | ... | ... | -0.057854 |
| -0.048003 | ... | ... | 0.84 | 0 | 0.84 | 52250 | 1.33 | 0 | 1.33 | ... | ... | -0.058574 |
| -0.047894 | ... | ... | 0.74 | 0 | 0.74 | 52500 | 1.48 | 0 | 1.48 | ... | ... | -0.058736 |
| -0.047653 | ... | ... | 0.66 | 0 | 0.66 | 52750 | 1.65 | 0 | 1.65 | ... | ... | -0.058648 |
| -0.046553 | ... | ... | 0.58 | 0 | 0.58 | 53000 | 1.82 | 0 | 1.82 | ... | ... | -0.058385 |
| -0.045214 | ... | ... | 0.51 | 0 | 0.51 | 53250 | 2 | 0 | 2 | ... | ... | -0.057743 |
| -0.043759 | ... | ... | 0.45 | 0 | 0.45 | 53500 | 2.19 | 0 | 2.19 | ... | ... | -0.056779 |
| -0.041966 | ... | ... | 0.40 | 0 | 0.40 | 53750 | 2.38 | 0 | 2.38 | ... | ... | -0.055872 |
| -0.039908 | ... | ... | 0.35 | 0 | 0.35 | 54000 | 2.58 | 0 | 2.58 | ... | ... | -0.054794 |
| -0.037661 | ... | ... | 0.30 | 0 | 0.30 | 54250 | 2.79 | 0 | 2.79 | ... | ... | -0.053973 |
| -0.035304 | ... | ... | 0.26 | 0 | 0.26 | 54500 | 3 | 0 | 3 | ... | ... | -0.052772 |
| -0.033429 | ... | ... | 0.23 | 0 | 0.23 | 54750 | 3.22 | 0 | 3.22 | ... | ... | -0.051602 |
| -0.031168 | ... | ... | 0.20 | 0 | 0.20 | 55000 | 3.44 | 0 | 3.44 | ... | ... | -0.050531 |
| -0.029086 | ... | ... | 0.18 | 0 | 0.18 | 55250 | 3.66 | 0 | 3.66 | ... | ... | -0.049629 |
| -0.027293 | ... | ... | 0.16 | 0 | 0.16 | 55500 | 3.89 | 0 | 3.89 | ... | ... | -0.048965 |
| -0.025237 | ... | ... | 0.14 | 0 | 0.14 | 55750 | 4.12 | 0 | 4.12 | ... | ... | -0.048121 |
| -0.023617 | ... | ... | 0.12 | 0 | 0.12 | 56000 | 4.36 | 0 | 4.36 | ... | ... | -0.047606 |
| -0.021802 | ... | ... | 0.11 | 0 | 0.11 | 56250 | 4.59 | 0 | 4.59 | ... | ... | -0.046961 |
| -0.020579 | ... | ... | 0.10 | 0 | 0.10 | 56500 | 4.83 | 0 | 4.83 | ... | ... | -0.046729 |
| -0.019233 | ... | ... | 0.09 | 0 | 0.09 | 56750 | 5.07 | 0 | 5.07 | ... | ... | -0.046411 |
| -0.01776 | ... | ... | 0.08 | 0 | 0.08 | 57000 | 5.31 | 0 | 5.31 | ... | ... | -0.046011 |
| -0.017076 | ... | ... | 0.07 | 0 | 0.07 | 57250 | 5.56 | 0 | 5.56 | ... | ... | -0.046116 |
| -0.016339 | ... | ... | 0.07 | 0 | 0.07 | 57500 | 5.80 | 0 | 5.80 | ... | ... | -0.045578 |
| -0.014554 | ... | ... | 0.06 | 0 | 0.06 | 57750 | 6.04 | 0 | 6.04 | ... | ... | -0.045581 |
| -0.01367 | ... | ... | 0.05 | 0 | 0.05 | 58000 | 6.29 | 0 | 6.29 | ... | ... | -0.045542 |
| -0.012842 | ... | ... | 0.05 | 0 | 0.05 | 58500 | 6.78 | 0 | 6.78 | ... | ... | -0.045995 |
| -0.011919 | ... | ... | 0.04 | 0 | 0.04 | 59000 | 7.27 | 0 | 7.27 | ... | ... | -0.045683 |
| -0.009659 | ... | ... | 0.03 | 0 | 0.03 | 59500 | 7.77 | 0 | 7.77 | ... | ... | -0.045928 |
| -0.008473 | ... | ... | 0.03 | 0 | 0.03 | 60000 | 8.26 | 0 | 8.26 | ... | ... | -0.046094 |
| -0.008578 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 8.76 | 0 | 8.76 | ... | ... | -0.046187 |
| -0.007256 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 9.26 | 0 | 9.26 | ... | ... | -0.046955 |
| -0.007333 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 9.75 | 0 | 9.75 | ... | ... | -0.046936 |
| -0.005865 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 10.25 | 0 | 10.25 | ... | ... | -0.04763 |
| -0.005917 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 10.75 | 0 | 10.75 | ... | ... | -0.047516 |
| -0.004278 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 11.25 | 0 | 11.25 | ... | ... | -0.048151 |
| -0.00431 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 11.75 | 0 | 11.75 | ... | ... | -0.048764 |
| -0.004341 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 12.25 | 0 | 12.25 | ... | ... | -0.049357 |
| -0.004372 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 12.74 | 0 | 12.74 | ... | ... | -0.049103 |
| -0.002464 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 13.24 | 0 | 13.24 | ... | ... | -0.049652 |
| -0.002479 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 13.74 | 0 | 13.74 | ... | ... | -0.050186 |
| -0.002492 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 14.24 | 0 | 14.24 | ... | ... | -0.050706 |
| -0.002506 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 14.74 | 0 | 14.74 | ... | ... | -0.051212 |
| -0.002519 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 15.24 | 0 | 15.24 | ... | ... | -0.051706 |
| -0.002531 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 15.74 | 0 | 15.74 | ... | ... | -0.052188 |
| -0.002544 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 16.24 | 0 | 16.24 | ... | ... | -0.05266 |
| -0.002555 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 16.74 | 0 | 16.74 | ... | ... | -0.053121 |
| -0.002567 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 17.24 | 0 | 17.24 | ... | ... | -0.053572 |
| -0.002578 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 17.74 | 0 | 17.74 | ... | ... | -0.054014 |
| -0.002589 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 18.24 | 0 | 18.24 | ... | ... | -0.054448 |
| -0.002599 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 18.74 | 0 | 18.74 | ... | ... | -0.054873 |
| -0.002609 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 19.24 | 0 | 19.24 | ... | ... | -0.055291 |
| -0.002619 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 19.74 | 0 | 19.74 | ... | ... | -0.055701 |
| -0.002629 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 20.24 | 0 | 20.24 | ... | ... | -0.056103 |
| -0.002639 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 20.74 | 0 | 20.74 | ... | ... | -0.0565 |
| -0.002648 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 21.24 | 0 | 21.24 | ... | ... | -0.05689 |
| -0.002658 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 21.74 | 0 | 21.74 | ... | ... | -0.057273 |
| -0.002666 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 22.24 | 0 | 22.24 | ... | ... | -0.057651 |
| -0.002675 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 22.74 | 0 | 22.74 | ... | ... | -0.058023 |
| -0.002683 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 23.24 | 0 | 23.24 | ... | ... | -0.05839 |
| -0.002691 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 23.74 | 0 | 23.74 | ... | ... | -0.058752 |
| -0.0027 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 24.24 | 0 | 24.24 | ... | ... | -0.059109 |
| -0.002708 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 24.74 | 0 | 24.74 | ... | ... | -0.059461 |
| -0.002716 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 25.24 | 0 | 25.24 | ... | ... | -0.059809 |
| -0.002723 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 25.74 | 0 | 25.74 | ... | ... | -0.060152 |
| -0.002731 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 26.24 | 0 | 26.24 | ... | ... | -0.060491 |
| -0.002738 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 26.74 | 0 | 26.74 | ... | ... | -0.060826 |
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.