Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003461 | ... | ... | 32.26 | 0 | 32.26 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.002543 |
| 0.003408 | ... | ... | 31.76 | 0 | 31.76 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.002538 |
| 0.003354 | ... | ... | 31.26 | 0 | 31.26 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.002534 |
| 0.003301 | ... | ... | 30.76 | 0 | 30.76 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.002529 |
| 0.003248 | ... | ... | 30.26 | 0 | 30.26 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.002524 |
| 0.003194 | ... | ... | 29.76 | 0 | 29.76 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.002519 |
| 0.003141 | ... | ... | 29.26 | 0 | 29.26 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.002514 |
| 0.003088 | ... | ... | 28.76 | 0 | 28.76 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.002509 |
| 0.003035 | ... | ... | 28.26 | 0 | 28.26 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.002503 |
| 0.002981 | ... | ... | 27.76 | 0 | 27.76 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.002498 |
| 0.002928 | ... | ... | 27.26 | 0 | 27.26 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.002492 |
| 0.002875 | ... | ... | 26.76 | 0 | 26.76 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.002486 |
| 0.002822 | ... | ... | 26.26 | 0 | 26.26 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.00248 |
| 0.002768 | ... | ... | 25.76 | 0 | 25.76 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.002474 |
| 0.002715 | ... | ... | 25.26 | 0 | 25.26 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002468 |
| 0.002662 | ... | ... | 24.76 | 0 | 24.76 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002461 |
| 0.002609 | ... | ... | 24.26 | 0 | 24.26 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002454 |
| 0.002555 | ... | ... | 23.76 | 0 | 23.76 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002448 |
| 0.002502 | ... | ... | 23.26 | 0 | 23.26 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002441 |
| 0.002449 | ... | ... | 22.76 | 0 | 22.76 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002434 |
| 0.002396 | ... | ... | 22.26 | 0 | 22.26 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002426 |
| 0.002342 | ... | ... | 21.76 | 0 | 21.76 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002419 |
| 0.002289 | ... | ... | 21.26 | 0 | 21.26 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002411 |
| 0.002236 | ... | ... | 20.76 | 0 | 20.76 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002403 |
| 0.002183 | ... | ... | 20.26 | 0 | 20.26 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002395 |
| 0.002129 | ... | ... | 19.76 | 0 | 19.76 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002386 |
| 0.002076 | ... | ... | 19.26 | 0 | 19.26 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002378 |
| 0.002023 | ... | ... | 18.76 | 0 | 18.76 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002369 |
| 0.00197 | ... | ... | 18.26 | 0 | 18.26 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00236 |
| 0.001916 | ... | ... | 17.76 | 0 | 17.76 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.00235 |
| 0.001863 | ... | ... | 17.26 | 0 | 17.26 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002341 |
| 0.00181 | ... | ... | 16.76 | 0 | 16.76 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002331 |
| 0.001756 | ... | ... | 16.26 | 0 | 16.26 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.00232 |
| 0.001703 | ... | ... | 15.76 | 0 | 15.76 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.00231 |
| 0.00165 | ... | ... | 15.26 | 0 | 15.26 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002299 |
| 0.001597 | ... | ... | 14.76 | 0 | 14.76 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002288 |
| 0.001543 | ... | ... | 14.26 | 0 | 14.26 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002276 |
| 0.00149 | ... | ... | 13.76 | 0 | 13.76 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002264 |
| 0.001437 | ... | ... | 13.26 | 0 | 13.26 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002251 |
| 0.001384 | ... | ... | 12.76 | 0 | 12.76 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002238 |
| 0.00133 | ... | ... | 12.26 | 0 | 12.26 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.002224 |
| 0.001277 | ... | ... | 11.76 | 0 | 11.76 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.00221 |
| 0.001224 | ... | ... | 11.26 | 0 | 11.26 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002196 |
| 0.001171 | ... | ... | 10.76 | 0 | 10.76 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.00218 |
| 0.001117 | ... | ... | 10.26 | 0 | 10.26 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002164 |
| 0.001064 | ... | ... | 9.76 | 0 | 9.76 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.002147 |
| 0.001011 | ... | ... | 9.26 | 0 | 9.26 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.00213 |
| 0.000958 | ... | ... | 8.77 | 0 | 8.77 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.003751 |
| 0.000904 | ... | ... | 8.27 | 0 | 8.27 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.003712 |
| 0.000851 | ... | ... | 7.77 | 0 | 7.77 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.003672 |
| 0.000798 | ... | ... | 7.27 | 0 | 7.27 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.00363 |
| 0.000745 | ... | ... | 6.77 | 0 | 6.77 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.004978 |
| 0.000691 | ... | ... | 6.28 | 0 | 6.28 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.006175 |
| 0.000638 | ... | ... | 5.79 | 0 | 5.79 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.008359 |
| 0.000585 | ... | ... | 5.30 | 0 | 5.30 | 46500 | 0.04 | 0 | 0.04 | ... | ... | -0.010245 |
| 0.000532 | ... | ... | 4.81 | 0 | 4.81 | 47000 | 0.05 | 0 | 0.05 | ... | ... | -0.011879 |
| 0.000478 | ... | ... | 4.32 | 0 | 4.32 | 47500 | 0.06 | 0 | 0.06 | ... | ... | -0.013279 |
| 0.000452 | ... | ... | 4.08 | 0 | 4.08 | 47750 | 0.07 | 0 | 0.07 | ... | ... | -0.014679 |
| 0.000425 | ... | ... | 3.84 | 0 | 3.84 | 48000 | 0.09 | 0 | 0.09 | ... | ... | -0.016668 |
| 0.000398 | ... | ... | 3.61 | 0 | 3.61 | 48250 | 0.10 | 0 | 0.10 | ... | ... | -0.018434 |
| 0.000372 | ... | ... | 3.38 | 0 | 3.38 | 48500 | 0.12 | 0 | 0.12 | ... | ... | -0.019996 |
| 0.000345 | ... | ... | 3.15 | 0 | 3.15 | 48750 | 0.14 | 0 | 0.14 | ... | ... | -0.022514 |
| 0.000318 | ... | ... | 2.93 | 0 | 2.93 | 49000 | 0.17 | 0 | 0.17 | ... | ... | -0.025198 |
| 0.000292 | ... | ... | 2.71 | 0 | 2.71 | 49250 | 0.20 | 0 | 0.20 | ... | ... | -0.027469 |
| -0.003308 | ... | ... | 2.50 | 0 | 2.50 | 49500 | 0.24 | 0 | 0.24 | ... | ... | -0.030227 |
| -0.011166 | ... | ... | 2.30 | 0 | 2.30 | 49750 | 0.29 | 0 | 0.29 | ... | ... | -0.033263 |
| -0.016992 | ... | ... | 2.11 | 0 | 2.11 | 50000 | 0.35 | 0 | 0.35 | ... | ... | -0.0364 |
| -0.022577 | ... | ... | 1.93 | 0 | 1.93 | 50250 | 0.42 | 0 | 0.42 | ... | ... | -0.039172 |
| -0.027076 | ... | ... | 1.75 | 0 | 1.75 | 50500 | 0.50 | 0 | 0.50 | ... | ... | -0.042138 |
| -0.031294 | ... | ... | 1.59 | 0 | 1.59 | 50750 | 0.58 | 0 | 0.58 | ... | ... | -0.044589 |
| -0.034845 | ... | ... | 1.44 | 0 | 1.44 | 51000 | 0.68 | 0 | 0.68 | ... | ... | -0.047029 |
| -0.037747 | ... | ... | 1.30 | 0 | 1.30 | 51250 | 0.79 | 0 | 0.79 | ... | ... | -0.049126 |
| -0.040026 | ... | ... | 1.17 | 0 | 1.17 | 51500 | 0.91 | 0 | 0.91 | ... | ... | -0.050862 |
| -0.041483 | ... | ... | 1.05 | 0 | 1.05 | 51750 | 1.04 | 0 | 1.04 | ... | ... | -0.052009 |
| -0.042619 | ... | ... | 0.94 | 0 | 0.94 | 52000 | 1.18 | 0 | 1.18 | ... | ... | -0.053042 |
| -0.043252 | ... | ... | 0.84 | 0 | 0.84 | 52250 | 1.33 | 0 | 1.33 | ... | ... | -0.05376 |
| -0.043213 | ... | ... | 0.74 | 0 | 0.74 | 52500 | 1.48 | 0 | 1.48 | ... | ... | -0.053976 |
| -0.043043 | ... | ... | 0.66 | 0 | 0.66 | 52750 | 1.65 | 0 | 1.65 | ... | ... | -0.053969 |
| -0.042086 | ... | ... | 0.58 | 0 | 0.58 | 53000 | 1.82 | 0 | 1.82 | ... | ... | -0.053806 |
| -0.040906 | ... | ... | 0.51 | 0 | 0.51 | 53250 | 2 | 0 | 2 | ... | ... | -0.053304 |
| -0.039613 | ... | ... | 0.45 | 0 | 0.45 | 53500 | 2.19 | 0 | 2.19 | ... | ... | -0.052512 |
| -0.03801 | ... | ... | 0.40 | 0 | 0.40 | 53750 | 2.38 | 0 | 2.38 | ... | ... | -0.051773 |
| -0.036161 | ... | ... | 0.35 | 0 | 0.35 | 54000 | 2.58 | 0 | 2.58 | ... | ... | -0.050881 |
| -0.034137 | ... | ... | 0.30 | 0 | 0.30 | 54250 | 2.79 | 0 | 2.79 | ... | ... | -0.050219 |
| -0.032011 | ... | ... | 0.26 | 0 | 0.26 | 54500 | 3 | 0 | 3 | ... | ... | -0.049216 |
| -0.030318 | ... | ... | 0.23 | 0 | 0.23 | 54750 | 3.22 | 0 | 3.22 | ... | ... | -0.048241 |
| -0.028274 | ... | ... | 0.20 | 0 | 0.20 | 55000 | 3.44 | 0 | 3.44 | ... | ... | -0.047355 |
| -0.026391 | ... | ... | 0.18 | 0 | 0.18 | 55250 | 3.66 | 0 | 3.66 | ... | ... | -0.046618 |
| -0.024768 | ... | ... | 0.16 | 0 | 0.16 | 55500 | 3.89 | 0 | 3.89 | ... | ... | -0.046093 |
| -0.022906 | ... | ... | 0.14 | 0 | 0.14 | 55750 | 4.12 | 0 | 4.12 | ... | ... | -0.045406 |
| -0.021439 | ... | ... | 0.12 | 0 | 0.12 | 56000 | 4.36 | 0 | 4.36 | ... | ... | -0.04501 |
| -0.019793 | ... | ... | 0.11 | 0 | 0.11 | 56250 | 4.59 | 0 | 4.59 | ... | ... | -0.044496 |
| -0.018685 | ... | ... | 0.10 | 0 | 0.10 | 56500 | 4.83 | 0 | 4.83 | ... | ... | -0.044348 |
| -0.017464 | ... | ... | 0.09 | 0 | 0.09 | 56750 | 5.07 | 0 | 5.07 | ... | ... | -0.044122 |
| -0.016128 | ... | ... | 0.08 | 0 | 0.08 | 57000 | 5.31 | 0 | 5.31 | ... | ... | -0.043822 |
| -0.015508 | ... | ... | 0.07 | 0 | 0.07 | 57250 | 5.56 | 0 | 5.56 | ... | ... | -0.043968 |
| -0.014839 | ... | ... | 0.07 | 0 | 0.07 | 57500 | 5.80 | 0 | 5.80 | ... | ... | -0.043543 |
| -0.013219 | ... | ... | 0.06 | 0 | 0.06 | 57750 | 6.04 | 0 | 6.04 | ... | ... | -0.043595 |
| -0.012416 | ... | ... | 0.05 | 0 | 0.05 | 58000 | 6.29 | 0 | 6.29 | ... | ... | -0.043609 |
| -0.011665 | ... | ... | 0.05 | 0 | 0.05 | 58500 | 6.78 | 0 | 6.78 | ... | ... | -0.044102 |
| -0.010828 | ... | ... | 0.04 | 0 | 0.04 | 59000 | 7.27 | 0 | 7.27 | ... | ... | -0.043912 |
| -0.008776 | ... | ... | 0.03 | 0 | 0.03 | 59500 | 7.77 | 0 | 7.77 | ... | ... | -0.044212 |
| -0.007699 | ... | ... | 0.03 | 0 | 0.03 | 60000 | 8.26 | 0 | 8.26 | ... | ... | -0.044438 |
| -0.007794 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 8.76 | 0 | 8.76 | ... | ... | -0.044595 |
| -0.006593 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 9.26 | 0 | 9.26 | ... | ... | -0.045345 |
| -0.006663 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 9.75 | 0 | 9.75 | ... | ... | -0.045398 |
| -0.005329 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 10.25 | 0 | 10.25 | ... | ... | -0.046078 |
| -0.005377 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 10.75 | 0 | 10.75 | ... | ... | -0.046041 |
| -0.003887 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 11.25 | 0 | 11.25 | ... | ... | -0.046663 |
| -0.003917 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 11.75 | 0 | 11.75 | ... | ... | -0.047264 |
| -0.003945 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 12.25 | 0 | 12.25 | ... | ... | -0.047846 |
| -0.003973 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 12.74 | 0 | 12.74 | ... | ... | -0.047677 |
| -0.00224 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 13.24 | 0 | 13.24 | ... | ... | -0.048216 |
| -0.002253 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 13.74 | 0 | 13.74 | ... | ... | -0.04874 |
| -0.002265 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 14.24 | 0 | 14.24 | ... | ... | -0.049251 |
| -0.002277 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 14.74 | 0 | 14.74 | ... | ... | -0.049748 |
| -0.002289 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 15.24 | 0 | 15.24 | ... | ... | -0.050233 |
| -0.002301 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 15.74 | 0 | 15.74 | ... | ... | -0.050707 |
| -0.002312 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 16.24 | 0 | 16.24 | ... | ... | -0.051169 |
| -0.002323 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 16.74 | 0 | 16.74 | ... | ... | -0.051622 |
| -0.002333 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 17.24 | 0 | 17.24 | ... | ... | -0.052065 |
| -0.002343 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 17.74 | 0 | 17.74 | ... | ... | -0.052499 |
| -0.002353 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 18.24 | 0 | 18.24 | ... | ... | -0.052925 |
| -0.002363 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 18.74 | 0 | 18.74 | ... | ... | -0.053342 |
| -0.002372 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 19.24 | 0 | 19.24 | ... | ... | -0.053752 |
| -0.002381 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 19.74 | 0 | 19.74 | ... | ... | -0.054154 |
| -0.00239 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 20.24 | 0 | 20.24 | ... | ... | -0.05455 |
| -0.002399 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 20.74 | 0 | 20.74 | ... | ... | -0.054939 |
| -0.002407 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 21.24 | 0 | 21.24 | ... | ... | -0.055322 |
| -0.002416 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 21.74 | 0 | 21.74 | ... | ... | -0.055698 |
| -0.002424 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 22.24 | 0 | 22.24 | ... | ... | -0.056069 |
| -0.002431 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 22.74 | 0 | 22.74 | ... | ... | -0.056434 |
| -0.002439 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 23.24 | 0 | 23.24 | ... | ... | -0.056794 |
| -0.002446 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 23.74 | 0 | 23.74 | ... | ... | -0.057149 |
| -0.002454 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 24.24 | 0 | 24.24 | ... | ... | -0.057499 |
| -0.002461 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 24.74 | 0 | 24.74 | ... | ... | -0.057845 |
| -0.002469 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 25.24 | 0 | 25.24 | ... | ... | -0.058186 |
| -0.002476 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 25.74 | 0 | 25.74 | ... | ... | -0.058523 |
| -0.002482 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 26.24 | 0 | 26.24 | ... | ... | -0.058855 |
| -0.002489 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 26.74 | 0 | 26.74 | ... | ... | -0.059184 |
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.