Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003084 | ... | ... | 29.84 | 0 | 29.84 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001537 |
| 0.003032 | ... | ... | 29.34 | 0 | 29.34 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001534 |
| 0.002981 | ... | ... | 28.84 | 0 | 28.84 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001531 |
| 0.002929 | ... | ... | 28.34 | 0 | 28.34 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001528 |
| 0.002878 | ... | ... | 27.84 | 0 | 27.84 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001525 |
| 0.002826 | ... | ... | 27.34 | 0 | 27.34 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001521 |
| 0.002775 | ... | ... | 26.84 | 0 | 26.84 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001518 |
| 0.002723 | ... | ... | 26.34 | 0 | 26.34 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001514 |
| 0.002672 | ... | ... | 25.84 | 0 | 25.84 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00151 |
| 0.00262 | ... | ... | 25.34 | 0 | 25.34 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001507 |
| 0.002569 | ... | ... | 24.84 | 0 | 24.84 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001503 |
| 0.002517 | ... | ... | 24.34 | 0 | 24.34 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001499 |
| 0.002466 | ... | ... | 23.84 | 0 | 23.84 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001494 |
| 0.002414 | ... | ... | 23.34 | 0 | 23.34 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.00149 |
| 0.002363 | ... | ... | 22.84 | 0 | 22.84 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001486 |
| 0.002311 | ... | ... | 22.34 | 0 | 22.34 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001481 |
| 0.00226 | ... | ... | 21.84 | 0 | 21.84 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001477 |
| 0.002208 | ... | ... | 21.34 | 0 | 21.34 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001472 |
| 0.002157 | ... | ... | 20.84 | 0 | 20.84 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001467 |
| 0.002106 | ... | ... | 20.34 | 0 | 20.34 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001462 |
| 0.002054 | ... | ... | 19.84 | 0 | 19.84 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001457 |
| 0.002003 | ... | ... | 19.34 | 0 | 19.34 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001452 |
| 0.001951 | ... | ... | 18.84 | 0 | 18.84 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001447 |
| 0.0019 | ... | ... | 18.34 | 0 | 18.34 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001441 |
| 0.001848 | ... | ... | 17.84 | 0 | 17.84 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001435 |
| 0.001797 | ... | ... | 17.34 | 0 | 17.34 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001429 |
| 0.001745 | ... | ... | 16.84 | 0 | 16.84 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001423 |
| 0.001694 | ... | ... | 16.34 | 0 | 16.34 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001417 |
| 0.001642 | ... | ... | 15.84 | 0 | 15.84 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.00141 |
| 0.001591 | ... | ... | 15.34 | 0 | 15.34 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001404 |
| 0.001539 | ... | ... | 14.84 | 0 | 14.84 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001397 |
| 0.001488 | ... | ... | 14.34 | 0 | 14.34 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.00139 |
| 0.001436 | ... | ... | 13.84 | 0 | 13.84 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001382 |
| 0.001385 | ... | ... | 13.34 | 0 | 13.34 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001374 |
| 0.001333 | ... | ... | 12.84 | 0 | 12.84 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001366 |
| 0.001282 | ... | ... | 12.34 | 0 | 12.34 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001358 |
| 0.00123 | ... | ... | 11.84 | 0 | 11.84 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.00135 |
| 0.001179 | ... | ... | 11.34 | 0 | 11.34 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001341 |
| 0.001127 | ... | ... | 10.84 | 0 | 10.84 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001331 |
| 0.001076 | ... | ... | 10.34 | 0 | 10.34 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001321 |
| 0.001024 | ... | ... | 9.84 | 0 | 9.84 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001311 |
| 0.000973 | ... | ... | 9.34 | 0 | 9.34 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.0013 |
| 0.000921 | ... | ... | 8.84 | 0 | 8.84 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001289 |
| 0.00087 | ... | ... | 8.34 | 0 | 8.34 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001277 |
| 0.000819 | ... | ... | 7.84 | 0 | 7.84 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001264 |
| 0.000767 | ... | ... | 7.35 | 0 | 7.35 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.002215 |
| 0.000716 | ... | ... | 6.85 | 0 | 6.85 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.002187 |
| 0.000664 | ... | ... | 6.35 | 0 | 6.35 | 43500 | 0.02 | 0 | 0.02 | ... | ... | -0.002994 |
| 0.000613 | ... | ... | 5.86 | 0 | 5.86 | 44000 | 0.02 | 0 | 0.02 | ... | ... | -0.003706 |
| 0.000561 | ... | ... | 5.36 | 0 | 5.36 | 44500 | 0.03 | 0 | 0.03 | ... | ... | -0.005001 |
| 0.00051 | ... | ... | 4.88 | 0 | 4.88 | 45000 | 0.04 | 0 | 0.04 | ... | ... | -0.00611 |
| 0.000458 | ... | ... | 4.39 | 0 | 4.39 | 45500 | 0.06 | 0 | 0.06 | ... | ... | -0.007582 |
| 0.000407 | ... | ... | 3.91 | 0 | 3.91 | 46000 | 0.08 | 0 | 0.08 | ... | ... | -0.009262 |
| 0.000355 | ... | ... | 3.44 | 0 | 3.44 | 46500 | 0.11 | 0 | 0.11 | ... | ... | -0.011404 |
| -0.002387 | ... | ... | 3.21 | 0 | 3.21 | 46750 | 0.13 | 0 | 0.13 | ... | ... | -0.012643 |
| -0.005132 | ... | ... | 2.99 | 0 | 2.99 | 47000 | 0.15 | 0 | 0.15 | ... | ... | -0.014041 |
| -0.007672 | ... | ... | 2.77 | 0 | 2.77 | 47250 | 0.18 | 0 | 0.18 | ... | ... | -0.015224 |
| -0.010055 | ... | ... | 2.55 | 0 | 2.55 | 47500 | 0.21 | 0 | 0.21 | ... | ... | -0.016757 |
| -0.012269 | ... | ... | 2.34 | 0 | 2.34 | 47750 | 0.26 | 0 | 0.26 | ... | ... | -0.018501 |
| -0.014553 | ... | ... | 2.14 | 0 | 2.14 | 48000 | 0.31 | 0 | 0.31 | ... | ... | -0.02011 |
| -0.017009 | ... | ... | 1.96 | 0 | 1.96 | 48250 | 0.37 | 0 | 0.37 | ... | ... | -0.021749 |
| -0.019063 | ... | ... | 1.78 | 0 | 1.78 | 48500 | 0.44 | 0 | 0.44 | ... | ... | -0.023331 |
| -0.020906 | ... | ... | 1.61 | 0 | 1.61 | 48750 | 0.52 | 0 | 0.52 | ... | ... | -0.024955 |
| -0.022652 | ... | ... | 1.45 | 0 | 1.45 | 49000 | 0.62 | 0 | 0.62 | ... | ... | -0.026373 |
| -0.02408 | ... | ... | 1.31 | 0 | 1.31 | 49250 | 0.72 | 0 | 0.72 | ... | ... | -0.027409 |
| -0.025325 | ... | ... | 1.18 | 0 | 1.18 | 49500 | 0.84 | 0 | 0.84 | ... | ... | -0.02849 |
| -0.026095 | ... | ... | 1.05 | 0 | 1.05 | 49750 | 0.90 | -0.06 | 0.96 | 0.90 | 0.90 | -0.027497 |
| -0.026552 | ... | ... | 0.94 | 0 | 0.94 | 50000 | 1.10 | 0 | 1.10 | ... | ... | -0.029593 |
| -0.026857 | ... | ... | 0.84 | 0 | 0.84 | 50250 | 1.25 | 0 | 1.25 | ... | ... | -0.029925 |
| -0.026764 | ... | ... | 0.74 | 0 | 0.74 | 50500 | 1.40 | 0 | 1.40 | ... | ... | -0.029913 |
| -0.026451 | ... | ... | 0.66 | 0 | 0.66 | 50750 | 1.57 | 0 | 1.57 | ... | ... | -0.029731 |
| -0.025969 | ... | ... | 0.58 | 0 | 0.58 | 51000 | 1.74 | 0 | 1.74 | ... | ... | -0.029424 |
| -0.025379 | ... | ... | 0.52 | 0 | 0.52 | 51250 | 1.92 | 0 | 1.92 | ... | ... | -0.028882 |
| -0.024569 | ... | ... | 0.46 | 0 | 0.46 | 51500 | 2.11 | 0 | 2.11 | ... | ... | -0.028312 |
| -0.023575 | ... | ... | 0.40 | 0 | 0.40 | 51750 | 2.31 | 0 | 2.31 | ... | ... | -0.027782 |
| -0.022656 | ... | ... | 0.36 | 0 | 0.36 | 52000 | 2.51 | 0 | 2.51 | ... | ... | -0.026967 |
| -0.02167 | ... | ... | 0.32 | 0 | 0.32 | 52250 | 2.72 | 0 | 2.72 | ... | ... | -0.026296 |
| -0.020666 | ... | ... | 0.28 | 0 | 0.28 | 52500 | 2.94 | 0 | 2.94 | ... | ... | -0.025622 |
| -0.019695 | ... | ... | 0.25 | 0 | 0.25 | 52750 | 3.16 | 0 | 3.16 | ... | ... | -0.024989 |
| -0.01852 | ... | ... | 0.22 | 0 | 0.22 | 53000 | 3.38 | 0 | 3.38 | ... | ... | -0.024187 |
| -0.017757 | ... | ... | 0.20 | 0 | 0.20 | 53250 | 3.61 | 0 | 3.61 | ... | ... | -0.023753 |
| -0.016862 | ... | ... | 0.18 | 0 | 0.18 | 53500 | 3.84 | 0 | 3.84 | ... | ... | -0.023209 |
| -0.015038 | ... | ... | 0.15 | 0 | 0.15 | 54000 | 4.30 | 0 | 4.30 | ... | ... | -0.022112 |
| -0.013561 | ... | ... | 0.12 | 0 | 0.12 | 54500 | 4.78 | 0 | 4.78 | ... | ... | -0.021319 |
| -0.012212 | ... | ... | 0.10 | 0 | 0.10 | 55000 | 5.26 | 0 | 5.26 | ... | ... | -0.020639 |
| -0.011099 | ... | ... | 0.09 | 0 | 0.09 | 55500 | 5.74 | 0 | 5.74 | ... | ... | -0.020149 |
| -0.01033 | ... | ... | 0.08 | 0 | 0.08 | 56000 | 6.23 | 0 | 6.23 | ... | ... | -0.019531 |
| -0.009454 | ... | ... | 0.07 | 0 | 0.07 | 56500 | 6.72 | 0 | 6.72 | ... | ... | -0.019604 |
| -0.009052 | ... | ... | 0.06 | 0 | 0.06 | 57000 | 7.21 | 0 | 7.21 | ... | ... | -0.019214 |
| -0.008604 | ... | ... | 0.06 | 0 | 0.06 | 57500 | 7.71 | 0 | 7.71 | ... | ... | -0.019187 |
| -0.008111 | ... | ... | 0.05 | 0 | 0.05 | 58000 | 8.20 | 0 | 8.20 | ... | ... | -0.019121 |
| -0.007574 | ... | ... | 0.05 | 0 | 0.05 | 58500 | 8.70 | 0 | 8.70 | ... | ... | -0.01902 |
| -0.006994 | ... | ... | 0.04 | 0 | 0.04 | 59000 | 9.19 | 0 | 9.19 | ... | ... | -0.018887 |
| -0.006367 | ... | ... | 0.04 | 0 | 0.04 | 59500 | 9.69 | 0 | 9.69 | ... | ... | -0.018725 |
| -0.005694 | ... | ... | 0.03 | 0 | 0.03 | 60000 | 10.18 | 0 | 10.18 | ... | ... | -0.018534 |
| -0.00575 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 10.68 | 0 | 10.68 | ... | ... | -0.018317 |
| -0.005015 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 11.18 | 0 | 11.18 | ... | ... | -0.018586 |
| -0.005058 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 11.67 | 0 | 11.67 | ... | ... | -0.018332 |
| -0.004258 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 12.17 | 0 | 12.17 | ... | ... | -0.018582 |
| -0.00429 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 12.67 | 0 | 12.67 | ... | ... | -0.018295 |
| -0.003416 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 13.17 | 0 | 13.17 | ... | ... | -0.018529 |
| -0.003439 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 13.67 | 0 | 13.67 | ... | ... | -0.018759 |
| -0.003461 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 14.17 | 0 | 14.17 | ... | ... | -0.018986 |
| -0.00249 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 14.66 | 0 | 14.66 | ... | ... | -0.018652 |
| -0.002504 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 15.16 | 0 | 15.16 | ... | ... | -0.018866 |
| -0.002517 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 15.66 | 0 | 15.66 | ... | ... | -0.019078 |
| -0.00253 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 16.16 | 0 | 16.16 | ... | ... | -0.019286 |
| -0.002543 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 16.66 | 0 | 16.66 | ... | ... | -0.019492 |
| -0.002556 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 17.16 | 0 | 17.16 | ... | ... | -0.019695 |
| -0.002568 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 17.66 | 0 | 17.66 | ... | ... | -0.019895 |
| -0.002579 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 18.16 | 0 | 18.16 | ... | ... | -0.020094 |
| -0.002591 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 18.66 | 0 | 18.66 | ... | ... | -0.02029 |
| -0.002602 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 19.16 | 0 | 19.16 | ... | ... | -0.020484 |
| -0.001455 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 19.66 | 0 | 19.66 | ... | ... | -0.020676 |
| -0.00146 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 20.16 | 0 | 20.16 | ... | ... | -0.020866 |
| -0.001466 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 20.66 | 0 | 20.66 | ... | ... | -0.021055 |
| -0.001471 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 21.16 | 0 | 21.16 | ... | ... | -0.021241 |
| -0.001476 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 21.66 | 0 | 21.66 | ... | ... | -0.021427 |
| -0.001481 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 22.16 | 0 | 22.16 | ... | ... | -0.021611 |
| -0.001486 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 22.66 | 0 | 22.66 | ... | ... | -0.021793 |
| -0.00149 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 23.16 | 0 | 23.16 | ... | ... | -0.021974 |
| -0.001495 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 23.66 | 0 | 23.66 | ... | ... | -0.022154 |
| -0.001499 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 24.16 | 0 | 24.16 | ... | ... | -0.022332 |
| -0.001504 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 24.66 | 0 | 24.66 | ... | ... | -0.022509 |
| -0.001508 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 25.16 | 0 | 25.16 | ... | ... | -0.022685 |
| -0.001513 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 25.66 | 0 | 25.66 | ... | ... | -0.02286 |
| -0.001517 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 26.16 | 0 | 26.16 | ... | ... | -0.023034 |
| -0.001521 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 26.66 | 0 | 26.66 | ... | ... | -0.023207 |
| -0.001525 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 27.16 | 0 | 27.16 | ... | ... | -0.023379 |
| -0.001529 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 27.66 | 0 | 27.66 | ... | ... | -0.02355 |
| -0.001533 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 28.16 | 0 | 28.16 | ... | ... | -0.02372 |
| -0.001536 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 28.66 | 0 | 28.66 | ... | ... | -0.02389 |
| -0.001609 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 40.16 | 0 | 40.16 | ... | ... | -0.027601 |
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.