Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003513 | ... | ... | 34.83 | 0 | 34.83 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.00236 |
| 0.003463 | ... | ... | 34.33 | 0 | 34.33 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.002356 |
| 0.003414 | ... | ... | 33.83 | 0 | 33.83 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.002352 |
| 0.003365 | ... | ... | 33.33 | 0 | 33.33 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.002348 |
| 0.003315 | ... | ... | 32.83 | 0 | 32.83 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.002344 |
| 0.003266 | ... | ... | 32.33 | 0 | 32.33 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.00234 |
| 0.003216 | ... | ... | 31.83 | 0 | 31.83 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.002336 |
| 0.003167 | ... | ... | 31.33 | 0 | 31.33 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.002332 |
| 0.003118 | ... | ... | 30.83 | 0 | 30.83 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.002327 |
| 0.003068 | ... | ... | 30.33 | 0 | 30.33 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.002323 |
| 0.003019 | ... | ... | 29.83 | 0 | 29.83 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.002318 |
| 0.00297 | ... | ... | 29.33 | 0 | 29.33 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.002313 |
| 0.00292 | ... | ... | 28.83 | 0 | 28.83 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002309 |
| 0.002871 | ... | ... | 28.33 | 0 | 28.33 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002303 |
| 0.002821 | ... | ... | 27.83 | 0 | 27.83 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002298 |
| 0.002772 | ... | ... | 27.33 | 0 | 27.33 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002293 |
| 0.002723 | ... | ... | 26.83 | 0 | 26.83 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002288 |
| 0.002673 | ... | ... | 26.33 | 0 | 26.33 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002282 |
| 0.002624 | ... | ... | 25.83 | 0 | 25.83 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002277 |
| 0.002574 | ... | ... | 25.33 | 0 | 25.33 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002271 |
| 0.002525 | ... | ... | 24.83 | 0 | 24.83 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002265 |
| 0.002476 | ... | ... | 24.33 | 0 | 24.33 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002259 |
| 0.002426 | ... | ... | 23.83 | 0 | 23.83 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002253 |
| 0.002377 | ... | ... | 23.33 | 0 | 23.33 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002246 |
| 0.002327 | ... | ... | 22.83 | 0 | 22.83 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.00224 |
| 0.002278 | ... | ... | 22.33 | 0 | 22.33 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002233 |
| 0.002229 | ... | ... | 21.83 | 0 | 21.83 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002226 |
| 0.002179 | ... | ... | 21.33 | 0 | 21.33 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002219 |
| 0.00213 | ... | ... | 20.83 | 0 | 20.83 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002212 |
| 0.00208 | ... | ... | 20.33 | 0 | 20.33 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002205 |
| 0.002031 | ... | ... | 19.83 | 0 | 19.83 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002197 |
| 0.001982 | ... | ... | 19.33 | 0 | 19.33 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.00219 |
| 0.001932 | ... | ... | 18.83 | 0 | 18.83 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002182 |
| 0.001883 | ... | ... | 18.33 | 0 | 18.33 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002173 |
| 0.001833 | ... | ... | 17.83 | 0 | 17.83 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002165 |
| 0.001784 | ... | ... | 17.33 | 0 | 17.33 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002156 |
| 0.001735 | ... | ... | 16.83 | 0 | 16.83 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002148 |
| 0.001685 | ... | ... | 16.33 | 0 | 16.33 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002138 |
| 0.001636 | ... | ... | 15.83 | 0 | 15.83 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.002129 |
| 0.001587 | ... | ... | 15.33 | 0 | 15.33 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002119 |
| 0.001537 | ... | ... | 14.83 | 0 | 14.83 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002109 |
| 0.001488 | ... | ... | 14.33 | 0 | 14.33 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002099 |
| 0.001438 | ... | ... | 13.83 | 0 | 13.83 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002088 |
| 0.001389 | ... | ... | 13.33 | 0 | 13.33 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.002077 |
| 0.00134 | ... | ... | 12.83 | 0 | 12.83 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.003691 |
| 0.00129 | ... | ... | 12.34 | 0 | 12.34 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.003668 |
| 0.001241 | ... | ... | 11.84 | 0 | 11.84 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.003644 |
| 0.001191 | ... | ... | 11.34 | 0 | 11.34 | 44000 | 0.02 | 0 | 0.02 | ... | ... | -0.005053 |
| 0.001142 | ... | ... | 10.84 | 0 | 10.84 | 44500 | 0.02 | 0 | 0.02 | ... | ... | -0.006338 |
| 0.001093 | ... | ... | 10.35 | 0 | 10.35 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.006286 |
| 0.001043 | ... | ... | 9.85 | 0 | 9.85 | 45500 | 0.02 | -0.01 | 0.03 | 0.02 | 0.02 | -0.006231 |
| 0.000994 | ... | ... | 9.36 | 0 | 9.36 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.008545 |
| 0.000944 | ... | ... | 8.86 | 0 | 8.86 | 46500 | 0.03 | -0.02 | 0.04 | 0.03 | 0.03 | -0.007313 |
| 0.000895 | ... | ... | 8.37 | 0 | 8.37 | 47000 | 0.05 | 0 | 0.05 | ... | ... | -0.01151 |
| 0.000846 | ... | ... | 7.88 | 0 | 7.88 | 47500 | 0.05 | 0 | 0.05 | ... | ... | -0.012339 |
| 0.000796 | ... | ... | 7.38 | 0 | 7.38 | 48000 | 0.06 | 0 | 0.06 | ... | ... | -0.014013 |
| 0.000747 | ... | ... | 6.89 | 0 | 6.89 | 48500 | 0.07 | 0 | 0.07 | ... | ... | -0.015532 |
| 0.000697 | ... | ... | 6.41 | 0 | 6.41 | 49000 | 0.08 | 0 | 0.08 | ... | ... | -0.016904 |
| 0.000648 | ... | ... | 5.92 | 0 | 5.92 | 49500 | 0.10 | 0 | 0.10 | ... | ... | -0.018881 |
| 0.000599 | ... | ... | 5.44 | 0 | 5.44 | 50000 | 0.11 | 0 | 0.11 | ... | ... | -0.020625 |
| 0.000549 | ... | ... | 4.96 | 0 | 4.96 | 50500 | 0.13 | 0 | 0.13 | ... | ... | -0.022784 |
| 0.000525 | ... | ... | 4.72 | 0 | 4.72 | 50750 | 0.15 | 0 | 0.15 | ... | ... | -0.024355 |
| 0.0005 | ... | ... | 4.49 | 0 | 4.49 | 51000 | 0.16 | 0 | 0.16 | ... | ... | -0.025796 |
| 0.000475 | ... | ... | 4.25 | 0 | 4.25 | 51250 | 0.18 | 0 | 0.18 | ... | ... | -0.027111 |
| 0.00045 | ... | ... | 4.02 | 0 | 4.02 | 51500 | 0.20 | 0 | 0.20 | ... | ... | -0.028828 |
| 0.000426 | ... | ... | 3.79 | 0 | 3.79 | 51750 | 0.22 | 0 | 0.22 | ... | ... | -0.030374 |
| 0.000401 | ... | ... | 3.57 | 0 | 3.57 | 52000 | 0.24 | 0 | 0.24 | ... | ... | -0.032222 |
| 0.000376 | ... | ... | 3.35 | 0 | 3.35 | 52250 | 0.27 | 0 | 0.27 | ... | ... | -0.034299 |
| 0.000352 | ... | ... | 3.13 | 0 | 3.13 | 52500 | 0.30 | 0 | 0.30 | ... | ... | -0.036119 |
| 0.000327 | ... | ... | 2.92 | 0 | 2.92 | 52750 | 0.34 | 0 | 0.34 | ... | ... | -0.038468 |
| 0.000302 | ... | ... | 2.71 | 0 | 2.71 | 53000 | 0.39 | 0 | 0.39 | ... | ... | -0.040844 |
| 0.000278 | ... | ... | 2.52 | 0 | 2.52 | 53250 | 0.44 | 0 | 0.44 | ... | ... | -0.043192 |
| 0.000253 | ... | ... | 2.32 | 0 | 2.32 | 53500 | 0.50 | 0 | 0.50 | ... | ... | -0.045776 |
| 0.000228 | ... | ... | 2.14 | 0 | 2.14 | 53750 | 0.56 | 0 | 0.56 | ... | ... | -0.048197 |
| 0.000204 | ... | ... | 1.97 | 0 | 1.97 | 54000 | 0.64 | 0 | 0.64 | ... | ... | -0.050698 |
| 0.000179 | ... | ... | 1.80 | 0 | 1.80 | 54250 | 0.72 | 0 | 0.72 | ... | ... | -0.052941 |
| -0.01124 | ... | ... | 1.64 | 0 | 1.64 | 54500 | 0.81 | 0 | 0.81 | ... | ... | -0.055398 |
| -0.018551 | ... | ... | 1.49 | 0 | 1.49 | 54750 | 0.91 | 0 | 0.91 | ... | ... | -0.057514 |
| -0.024002 | ... | ... | 1.35 | 0 | 1.35 | 55000 | 1.02 | 0 | 1.02 | ... | ... | -0.059511 |
| -0.028219 | ... | ... | 1.22 | 0 | 1.22 | 55250 | 1.14 | 0 | 1.14 | ... | ... | -0.061366 |
| -0.031473 | ... | ... | 1.10 | 0 | 1.10 | 55500 | 1.27 | 0 | 1.27 | ... | ... | -0.063071 |
| -0.033931 | ... | ... | 0.99 | 0 | 0.99 | 55750 | 1.41 | 0 | 1.41 | ... | ... | -0.064628 |
| -0.035715 | ... | ... | 0.89 | 0 | 0.89 | 56000 | 1.56 | 0 | 1.56 | ... | ... | -0.066051 |
| -0.036726 | ... | ... | 0.80 | 0 | 0.80 | 56250 | 1.72 | 0 | 1.72 | ... | ... | -0.067158 |
| -0.049654 | 1 | 1 | 0.71 | 0.29 | 1 | 56500 | 1.88 | 0 | 1.88 | ... | ... | -0.068186 |
| -0.037443 | ... | ... | 0.64 | 0 | 0.64 | 56750 | 2.05 | 0 | 2.05 | ... | ... | -0.06896 |
| -0.037116 | ... | ... | 0.57 | 0 | 0.57 | 57000 | 2.23 | 0 | 2.23 | ... | ... | -0.06973 |
| -0.036358 | ... | ... | 0.50 | 0 | 0.50 | 57250 | 2.42 | 0 | 2.42 | ... | ... | -0.070543 |
| -0.045774 | 0.64 | 0.64 | 0.45 | 0.20 | 0.64 | 57500 | 2.62 | 0 | 2.62 | ... | ... | -0.071225 |
| -0.034398 | ... | ... | 0.40 | 0 | 0.40 | 57750 | 2.81 | 0 | 2.81 | ... | ... | -0.071578 |
| -0.043938 | 0.53 | 0.53 | 0.35 | 0.18 | 0.53 | 58000 | 3.02 | 0 | 3.02 | ... | ... | -0.072102 |
| -0.031679 | ... | ... | 0.31 | 0 | 0.31 | 58250 | 3.23 | 0 | 3.23 | ... | ... | -0.072606 |
| -0.030218 | ... | ... | 0.28 | 0 | 0.28 | 58500 | 3.44 | 0 | 3.44 | ... | ... | -0.073127 |
| -0.027054 | ... | ... | 0.22 | 0 | 0.22 | 59000 | 3.88 | 0 | 3.88 | ... | ... | -0.074084 |
| -0.024088 | ... | ... | 0.17 | 0 | 0.17 | 59500 | 4.34 | 0 | 4.34 | ... | ... | -0.075199 |
| -0.02128 | ... | ... | 0.14 | 0 | 0.14 | 60000 | 4.80 | 0 | 4.80 | ... | ... | -0.076376 |
| -0.018981 | ... | ... | 0.11 | 0 | 0.11 | 60500 | 5.28 | 0 | 5.28 | ... | ... | -0.077756 |
| -0.016862 | ... | ... | 0.09 | 0 | 0.09 | 61000 | 5.75 | 0 | 5.75 | ... | ... | -0.078808 |
| -0.014336 | ... | ... | 0.07 | 0 | 0.07 | 61500 | 6.24 | 0 | 6.24 | ... | ... | -0.080249 |
| -0.013041 | ... | ... | 0.06 | 0 | 0.06 | 62000 | 6.73 | 0 | 6.73 | ... | ... | -0.081828 |
| -0.011567 | ... | ... | 0.05 | 0 | 0.05 | 62500 | 7.22 | 0 | 7.22 | ... | ... | -0.083235 |
| -0.01085 | ... | ... | 0.05 | 0 | 0.05 | 63000 | 7.71 | 0 | 7.71 | ... | ... | -0.084488 |
| -0.010058 | ... | ... | 0.04 | 0 | 0.04 | 63500 | 8.20 | 0 | 8.20 | ... | ... | -0.085986 |
| -0.00919 | ... | ... | 0.04 | 0 | 0.04 | 64000 | 8.70 | 0 | 8.70 | ... | ... | -0.087376 |
| -0.008244 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 9.19 | 0 | 9.19 | ... | ... | -0.088668 |
| -0.007216 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 9.69 | 0 | 9.69 | ... | ... | -0.090281 |
| -0.007295 | ... | ... | 0.03 | 0 | 0.03 | 65500 | 10.19 | 0 | 10.19 | ... | ... | -0.091409 |
| -0.00616 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 10.69 | 0 | 10.69 | ... | ... | -0.092889 |
| -0.006218 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 11.18 | 0 | 11.18 | ... | ... | -0.093878 |
| -0.006274 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 11.68 | 0 | 11.68 | ... | ... | -0.095244 |
| -0.005007 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 12.18 | 0 | 12.18 | ... | ... | -0.096563 |
| -0.005045 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 12.68 | 0 | 12.68 | ... | ... | -0.097382 |
| -0.005082 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 13.18 | 0 | 13.18 | ... | ... | -0.09861 |
| -0.003664 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 13.68 | 0 | 13.68 | ... | ... | -0.099801 |
| -0.003687 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 14.18 | 0 | 14.18 | ... | ... | -0.100956 |
| -0.003709 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 14.67 | 0 | 14.67 | ... | ... | -0.101597 |
| -0.003731 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 15.17 | 0 | 15.17 | ... | ... | -0.102683 |
| -0.002097 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 15.67 | 0 | 15.67 | ... | ... | -0.103739 |
| -0.002108 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 16.17 | 0 | 16.17 | ... | ... | -0.104768 |
| -0.002118 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 16.67 | 0 | 16.67 | ... | ... | -0.105771 |
| -0.002128 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 17.17 | 0 | 17.17 | ... | ... | -0.10675 |
| -0.002137 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 17.67 | 0 | 17.67 | ... | ... | -0.107705 |
| -0.002147 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 18.17 | 0 | 18.17 | ... | ... | -0.108638 |
| -0.002156 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 18.67 | 0 | 18.67 | ... | ... | -0.10955 |
| -0.002165 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 19.17 | 0 | 19.17 | ... | ... | -0.110442 |
| -0.002173 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 19.67 | 0 | 19.67 | ... | ... | -0.111315 |
| -0.002182 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 20.17 | 0 | 20.17 | ... | ... | -0.112171 |
| -0.00219 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 20.67 | 0 | 20.67 | ... | ... | -0.113008 |
| -0.002198 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 21.17 | 0 | 21.17 | ... | ... | -0.113829 |
| -0.002206 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 21.67 | 0 | 21.67 | ... | ... | -0.114634 |
| -0.002214 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 22.17 | 0 | 22.17 | ... | ... | -0.115425 |
| -0.002221 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 22.67 | 0 | 22.67 | ... | ... | -0.1162 |
| -0.002228 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 23.17 | 0 | 23.17 | ... | ... | -0.116962 |
| -0.002235 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 23.67 | 0 | 23.67 | ... | ... | -0.11771 |
| -0.002242 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 24.17 | 0 | 24.17 | ... | ... | -0.118445 |
| -0.002249 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 24.67 | 0 | 24.67 | ... | ... | -0.119168 |
| -0.002256 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 25.17 | 0 | 25.17 | ... | ... | -0.119879 |
| -0.002262 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 25.67 | 0 | 25.67 | ... | ... | -0.120578 |
| -0.002269 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 26.17 | 0 | 26.17 | ... | ... | -0.121266 |
| -0.002275 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 26.67 | 0 | 26.67 | ... | ... | -0.121944 |
| -0.002281 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 27.17 | 0 | 27.17 | ... | ... | -0.122611 |
| -0.002287 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 27.67 | 0 | 27.67 | ... | ... | -0.123268 |
| -0.002362 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 34.67 | 0 | 34.67 | ... | ... | -0.13158 |
| -0.002445 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 44.67 | 0 | 44.67 | ... | ... | -0.141363 |
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.