Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004849 | ... | ... | 29.84 | 0 | 29.84 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001537 |
| -0.004712 | ... | ... | 29.34 | 0 | 29.34 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001534 |
| -0.004574 | ... | ... | 28.84 | 0 | 28.84 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001531 |
| -0.004435 | ... | ... | 28.34 | 0 | 28.34 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001527 |
| -0.004296 | ... | ... | 27.84 | 0 | 27.84 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001524 |
| -0.004156 | ... | ... | 27.34 | 0 | 27.34 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001521 |
| -0.004015 | ... | ... | 26.84 | 0 | 26.84 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001517 |
| -0.003874 | ... | ... | 26.34 | 0 | 26.34 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001513 |
| -0.003733 | ... | ... | 25.84 | 0 | 25.84 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00151 |
| -0.00359 | ... | ... | 25.34 | 0 | 25.34 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001506 |
| -0.003448 | ... | ... | 24.84 | 0 | 24.84 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001502 |
| -0.003305 | ... | ... | 24.34 | 0 | 24.34 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001498 |
| -0.003161 | ... | ... | 23.84 | 0 | 23.84 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001494 |
| -0.003016 | ... | ... | 23.34 | 0 | 23.34 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001489 |
| -0.002872 | ... | ... | 22.84 | 0 | 22.84 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001485 |
| -0.002726 | ... | ... | 22.34 | 0 | 22.34 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001481 |
| -0.00258 | ... | ... | 21.84 | 0 | 21.84 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001476 |
| -0.002434 | ... | ... | 21.34 | 0 | 21.34 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001471 |
| -0.002286 | ... | ... | 20.84 | 0 | 20.84 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001466 |
| -0.002139 | ... | ... | 20.34 | 0 | 20.34 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001461 |
| -0.00199 | ... | ... | 19.84 | 0 | 19.84 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001456 |
| -0.001841 | ... | ... | 19.34 | 0 | 19.34 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001451 |
| -0.001691 | ... | ... | 18.84 | 0 | 18.84 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001446 |
| -0.00154 | ... | ... | 18.34 | 0 | 18.34 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.00144 |
| -0.001388 | ... | ... | 17.84 | 0 | 17.84 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001434 |
| -0.001234 | ... | ... | 17.34 | 0 | 17.34 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001428 |
| -0.00108 | ... | ... | 16.84 | 0 | 16.84 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001422 |
| -0.000925 | ... | ... | 16.34 | 0 | 16.34 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001416 |
| -0.000768 | ... | ... | 15.84 | 0 | 15.84 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001409 |
| -0.000609 | ... | ... | 15.34 | 0 | 15.34 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001402 |
| -0.000448 | ... | ... | 14.84 | 0 | 14.84 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001396 |
| -0.000284 | ... | ... | 14.34 | 0 | 14.34 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001388 |
| -0.000118 | ... | ... | 13.84 | 0 | 13.84 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001381 |
| 0.000053 | ... | ... | 13.34 | 0 | 13.34 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001373 |
| 0.000228 | ... | ... | 12.84 | 0 | 12.84 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001365 |
| 0.000411 | ... | ... | 12.34 | 0 | 12.34 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001357 |
| 0.000602 | ... | ... | 11.84 | 0 | 11.84 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001348 |
| 0.00081 | ... | ... | 11.34 | 0 | 11.34 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001339 |
| 0.001057 | ... | ... | 10.84 | 0 | 10.84 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.00133 |
| 0.001067 | ... | ... | 10.34 | 0 | 10.34 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001319 |
| 0.001015 | ... | ... | 9.84 | 0 | 9.84 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001309 |
| 0.000964 | ... | ... | 9.34 | 0 | 9.34 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001298 |
| 0.000912 | ... | ... | 8.84 | 0 | 8.84 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001287 |
| 0.000861 | ... | ... | 8.34 | 0 | 8.34 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001274 |
| 0.000809 | ... | ... | 7.84 | 0 | 7.84 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001262 |
| 0.000758 | ... | ... | 7.35 | 0 | 7.35 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.00221 |
| 0.000706 | ... | ... | 6.85 | 0 | 6.85 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.002182 |
| 0.000139 | ... | ... | 6.35 | 0 | 6.35 | 43500 | 0.02 | 0 | 0.02 | ... | ... | -0.002985 |
| -0.000767 | ... | ... | 5.86 | 0 | 5.86 | 44000 | 0.02 | 0 | 0.02 | ... | ... | -0.003694 |
| -0.001522 | ... | ... | 5.36 | 0 | 5.36 | 44500 | 0.03 | 0 | 0.03 | ... | ... | -0.004983 |
| -0.0036 | ... | ... | 4.88 | 0 | 4.88 | 45000 | 0.04 | 0 | 0.04 | ... | ... | -0.006083 |
| -0.005263 | ... | ... | 4.39 | 0 | 4.39 | 45500 | 0.06 | 0 | 0.06 | ... | ... | -0.007544 |
| -0.007132 | ... | ... | 3.91 | 0 | 3.91 | 46000 | 0.08 | 0 | 0.08 | ... | ... | -0.009206 |
| -0.009474 | ... | ... | 3.44 | 0 | 3.44 | 46500 | 0.11 | 0 | 0.11 | ... | ... | -0.011319 |
| -0.010812 | ... | ... | 3.21 | 0 | 3.21 | 46750 | 0.13 | 0 | 0.13 | ... | ... | -0.012539 |
| -0.012307 | ... | ... | 2.99 | 0 | 2.99 | 47000 | 0.15 | 0 | 0.15 | ... | ... | -0.013912 |
| -0.013879 | ... | ... | 2.77 | 0 | 2.77 | 47250 | 0.18 | 0 | 0.18 | ... | ... | -0.015067 |
| -0.015462 | ... | ... | 2.55 | 0 | 2.55 | 47500 | 0.21 | 0 | 0.21 | ... | ... | -0.016562 |
| -0.016996 | ... | ... | 2.34 | 0 | 2.34 | 47750 | 0.26 | 0 | 0.26 | ... | ... | -0.018257 |
| -0.018654 | ... | ... | 2.14 | 0 | 2.14 | 48000 | 0.31 | 0 | 0.31 | ... | ... | -0.019808 |
| -0.020526 | ... | ... | 1.96 | 0 | 1.96 | 48250 | 0.37 | 0 | 0.37 | ... | ... | -0.021377 |
| -0.022095 | ... | ... | 1.78 | 0 | 1.78 | 48500 | 0.44 | 0 | 0.44 | ... | ... | -0.022874 |
| -0.023512 | ... | ... | 1.61 | 0 | 1.61 | 48750 | 0.52 | 0 | 0.52 | ... | ... | -0.024395 |
| -0.024879 | ... | ... | 1.45 | 0 | 1.45 | 49000 | 0.62 | 0 | 0.62 | ... | ... | -0.025696 |
| -0.025982 | ... | ... | 1.31 | 0 | 1.31 | 49250 | 0.72 | 0 | 0.72 | ... | ... | -0.026599 |
| -0.026944 | ... | ... | 1.18 | 0 | 1.18 | 49500 | 0.84 | 0 | 0.84 | ... | ... | -0.027527 |
| -0.027474 | ... | ... | 1.05 | 0 | 1.05 | 49750 | 0.90 | -0.06 | 0.96 | 0.90 | 0.90 | -0.026371 |
| -0.031191 | 1.06 | 1.06 | 0.94 | 0.13 | 1.06 | 50000 | 0.96 | -0.14 | 1.10 | 0.96 | 0.96 | -0.024387 |
| -0.027853 | ... | ... | 0.84 | 0 | 0.84 | 50250 | 1.25 | 0 | 1.25 | ... | ... | -0.028399 |
| -0.027608 | ... | ... | 0.74 | 0 | 0.74 | 50500 | 1.40 | 0 | 1.40 | ... | ... | -0.028164 |
| -0.027166 | ... | ... | 0.66 | 0 | 0.66 | 50750 | 1.57 | 0 | 1.57 | ... | ... | -0.027742 |
| -0.027879 | 0.62 | 0.62 | 0.58 | 0.04 | 0.62 | 51000 | 1.74 | 0 | 1.74 | ... | ... | -0.027181 |
| -0.025894 | ... | ... | 0.52 | 0 | 0.52 | 51250 | 1.92 | 0 | 1.92 | ... | ... | -0.026365 |
| -0.025004 | ... | ... | 0.46 | 0 | 0.46 | 51500 | 2.11 | 0 | 2.11 | ... | ... | -0.025513 |
| -0.023943 | ... | ... | 0.40 | 0 | 0.40 | 51750 | 2.31 | 0 | 2.31 | ... | ... | -0.024699 |
| -0.022969 | ... | ... | 0.36 | 0 | 0.36 | 52000 | 2.51 | 0 | 2.51 | ... | ... | -0.023576 |
| -0.021937 | ... | ... | 0.32 | 0 | 0.32 | 52250 | 2.72 | 0 | 2.72 | ... | ... | -0.022602 |
| -0.020894 | ... | ... | 0.28 | 0 | 0.28 | 52500 | 2.94 | 0 | 2.94 | ... | ... | -0.021625 |
| -0.019891 | ... | ... | 0.25 | 0 | 0.25 | 52750 | 3.16 | 0 | 3.16 | ... | ... | -0.020691 |
| -0.018687 | ... | ... | 0.22 | 0 | 0.22 | 53000 | 3.38 | 0 | 3.38 | ... | ... | -0.019569 |
| -0.017902 | ... | ... | 0.20 | 0 | 0.20 | 53250 | 3.61 | 0 | 3.61 | ... | ... | -0.018859 |
| -0.016988 | ... | ... | 0.18 | 0 | 0.18 | 53500 | 3.84 | 0 | 3.84 | ... | ... | -0.018028 |
| -0.015133 | ... | ... | 0.15 | 0 | 0.15 | 54000 | 4.30 | 0 | 4.30 | ... | ... | -0.016355 |
| -0.013635 | ... | ... | 0.12 | 0 | 0.12 | 54500 | 4.78 | 0 | 4.78 | ... | ... | -0.015044 |
| -0.012269 | ... | ... | 0.10 | 0 | 0.10 | 55000 | 5.26 | 0 | 5.26 | ... | ... | -0.013875 |
| -0.011145 | ... | ... | 0.09 | 0 | 0.09 | 55500 | 5.74 | 0 | 5.74 | ... | ... | -0.012947 |
| -0.010368 | ... | ... | 0.08 | 0 | 0.08 | 56000 | 6.23 | 0 | 6.23 | ... | ... | -0.011874 |
| -0.009485 | ... | ... | 0.07 | 0 | 0.07 | 56500 | 6.72 | 0 | 6.72 | ... | ... | -0.01167 |
| -0.009079 | ... | ... | 0.06 | 0 | 0.06 | 57000 | 7.21 | 0 | 7.21 | ... | ... | -0.010904 |
| -0.008627 | ... | ... | 0.06 | 0 | 0.06 | 57500 | 7.71 | 0 | 7.71 | ... | ... | -0.010607 |
| -0.008131 | ... | ... | 0.05 | 0 | 0.05 | 58000 | 8.20 | 0 | 8.20 | ... | ... | -0.010275 |
| -0.007592 | ... | ... | 0.05 | 0 | 0.05 | 58500 | 8.70 | 0 | 8.70 | ... | ... | -0.009911 |
| -0.007008 | ... | ... | 0.04 | 0 | 0.04 | 59000 | 9.19 | 0 | 9.19 | ... | ... | -0.009517 |
| -0.00638 | ... | ... | 0.04 | 0 | 0.04 | 59500 | 9.69 | 0 | 9.69 | ... | ... | -0.009094 |
| -0.005704 | ... | ... | 0.03 | 0 | 0.03 | 60000 | 10.18 | 0 | 10.18 | ... | ... | -0.008642 |
| -0.00576 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 10.68 | 0 | 10.68 | ... | ... | -0.008162 |
| -0.005023 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 11.18 | 0 | 11.18 | ... | ... | -0.008327 |
| -0.005066 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 11.67 | 0 | 11.67 | ... | ... | -0.007813 |
| -0.004264 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 12.17 | 0 | 12.17 | ... | ... | -0.007971 |
| -0.004296 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 12.67 | 0 | 12.67 | ... | ... | -0.007426 |
| -0.00342 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 13.17 | 0 | 13.17 | ... | ... | -0.007578 |
| -0.003443 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 13.67 | 0 | 13.67 | ... | ... | -0.00773 |
| -0.003465 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 14.17 | 0 | 14.17 | ... | ... | -0.007881 |
| -0.002492 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 14.66 | 0 | 14.66 | ... | ... | -0.007299 |
| -0.002506 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 15.16 | 0 | 15.16 | ... | ... | -0.007446 |
| -0.00252 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 15.66 | 0 | 15.66 | ... | ... | -0.007593 |
| -0.002533 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 16.16 | 0 | 16.16 | ... | ... | -0.00774 |
| -0.002546 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 16.66 | 0 | 16.66 | ... | ... | -0.007886 |
| -0.002558 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 17.16 | 0 | 17.16 | ... | ... | -0.008031 |
| -0.00257 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 17.66 | 0 | 17.66 | ... | ... | -0.008177 |
| -0.002581 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 18.16 | 0 | 18.16 | ... | ... | -0.008322 |
| -0.002593 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 18.66 | 0 | 18.66 | ... | ... | -0.008467 |
| -0.002604 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 19.16 | 0 | 19.16 | ... | ... | -0.008612 |
| -0.001456 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 19.66 | 0 | 19.66 | ... | ... | -0.008757 |
| -0.001461 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 20.16 | 0 | 20.16 | ... | ... | -0.008901 |
| -0.001467 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 20.66 | 0 | 20.66 | ... | ... | -0.009045 |
| -0.001472 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 21.16 | 0 | 21.16 | ... | ... | -0.009189 |
| -0.001477 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 21.66 | 0 | 21.66 | ... | ... | -0.009333 |
| -0.001482 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 22.16 | 0 | 22.16 | ... | ... | -0.009477 |
| -0.001486 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 22.66 | 0 | 22.66 | ... | ... | -0.00962 |
| -0.001491 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 23.16 | 0 | 23.16 | ... | ... | -0.009763 |
| -0.001496 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 23.66 | 0 | 23.66 | ... | ... | -0.009907 |
| -0.0015 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 24.16 | 0 | 24.16 | ... | ... | -0.01005 |
| -0.001505 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 24.66 | 0 | 24.66 | ... | ... | -0.010192 |
| -0.001509 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 25.16 | 0 | 25.16 | ... | ... | -0.010335 |
| -0.001513 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 25.66 | 0 | 25.66 | ... | ... | -0.010478 |
| -0.001517 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 26.16 | 0 | 26.16 | ... | ... | -0.01062 |
| -0.001521 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 26.66 | 0 | 26.66 | ... | ... | -0.010763 |
| -0.001525 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 27.16 | 0 | 27.16 | ... | ... | -0.010905 |
| -0.001529 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 27.66 | 0 | 27.66 | ... | ... | -0.011047 |
| -0.001533 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 28.16 | 0 | 28.16 | ... | ... | -0.011189 |
| -0.001537 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 28.66 | 0 | 28.66 | ... | ... | -0.011331 |
| -0.00161 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 40.16 | 0 | 40.16 | ... | ... | -0.014568 |
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.