Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003382 | ... | ... | 33.81 | 0 | 33.81 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.00128 |
| 0.003332 | ... | ... | 33.31 | 0 | 33.31 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001278 |
| 0.003283 | ... | ... | 32.81 | 0 | 32.81 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001275 |
| 0.003233 | ... | ... | 32.31 | 0 | 32.31 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001273 |
| 0.003183 | ... | ... | 31.81 | 0 | 31.81 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001271 |
| 0.003134 | ... | ... | 31.31 | 0 | 31.31 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001268 |
| 0.003084 | ... | ... | 30.81 | 0 | 30.81 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001266 |
| 0.003035 | ... | ... | 30.31 | 0 | 30.31 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001263 |
| 0.002985 | ... | ... | 29.81 | 0 | 29.81 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001261 |
| 0.002935 | ... | ... | 29.31 | 0 | 29.31 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001258 |
| 0.002886 | ... | ... | 28.81 | 0 | 28.81 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001256 |
| 0.002836 | ... | ... | 28.31 | 0 | 28.31 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001253 |
| 0.002787 | ... | ... | 27.81 | 0 | 27.81 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.00125 |
| 0.002737 | ... | ... | 27.31 | 0 | 27.31 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001247 |
| 0.002687 | ... | ... | 26.81 | 0 | 26.81 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001244 |
| 0.002638 | ... | ... | 26.31 | 0 | 26.31 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001241 |
| 0.002588 | ... | ... | 25.81 | 0 | 25.81 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001238 |
| 0.002538 | ... | ... | 25.31 | 0 | 25.31 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001235 |
| 0.002489 | ... | ... | 24.81 | 0 | 24.81 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001231 |
| 0.002439 | ... | ... | 24.31 | 0 | 24.31 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001228 |
| 0.00239 | ... | ... | 23.81 | 0 | 23.81 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001225 |
| 0.00234 | ... | ... | 23.31 | 0 | 23.31 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001221 |
| 0.00229 | ... | ... | 22.81 | 0 | 22.81 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001218 |
| 0.002241 | ... | ... | 22.31 | 0 | 22.31 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001214 |
| 0.002191 | ... | ... | 21.81 | 0 | 21.81 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.00121 |
| 0.002141 | ... | ... | 21.31 | 0 | 21.31 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001206 |
| 0.002092 | ... | ... | 20.81 | 0 | 20.81 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001202 |
| 0.002042 | ... | ... | 20.31 | 0 | 20.31 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001198 |
| 0.001993 | ... | ... | 19.81 | 0 | 19.81 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001194 |
| 0.001943 | ... | ... | 19.31 | 0 | 19.31 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.00119 |
| 0.001893 | ... | ... | 18.81 | 0 | 18.81 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001185 |
| 0.001844 | ... | ... | 18.31 | 0 | 18.31 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001181 |
| 0.001794 | ... | ... | 17.81 | 0 | 17.81 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001176 |
| 0.001745 | ... | ... | 17.31 | 0 | 17.31 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001171 |
| 0.001695 | ... | ... | 16.81 | 0 | 16.81 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001166 |
| 0.001645 | ... | ... | 16.31 | 0 | 16.31 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001161 |
| 0.001596 | ... | ... | 15.81 | 0 | 15.81 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001155 |
| 0.001546 | ... | ... | 15.31 | 0 | 15.31 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.00115 |
| 0.001496 | ... | ... | 14.81 | 0 | 14.81 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001145 |
| 0.001447 | ... | ... | 14.31 | 0 | 14.31 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001139 |
| 0.001397 | ... | ... | 13.81 | 0 | 13.81 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001133 |
| 0.001348 | ... | ... | 13.31 | 0 | 13.31 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001126 |
| 0.001298 | ... | ... | 12.81 | 0 | 12.81 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.00112 |
| 0.001248 | ... | ... | 12.31 | 0 | 12.31 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001113 |
| 0.001199 | ... | ... | 11.81 | 0 | 11.81 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001106 |
| 0.001149 | ... | ... | 11.31 | 0 | 11.31 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001099 |
| 0.0011 | ... | ... | 10.81 | 0 | 10.81 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.001091 |
| 0.00105 | ... | ... | 10.31 | 0 | 10.31 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.001929 |
| 0.001 | ... | ... | 9.81 | 0 | 9.81 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.001913 |
| 0.000951 | ... | ... | 9.32 | 0 | 9.32 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.002641 |
| 0.000901 | ... | ... | 8.82 | 0 | 8.82 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.002615 |
| 0.000851 | ... | ... | 8.32 | 0 | 8.32 | 46000 | 0.02 | 0 | 0.02 | ... | ... | -0.003263 |
| 0.000802 | ... | ... | 7.83 | 0 | 7.83 | 46500 | 0.03 | 0 | 0.03 | ... | ... | -0.003854 |
| 0.000752 | ... | ... | 7.34 | 0 | 7.34 | 47000 | 0.04 | 0 | 0.04 | ... | ... | -0.004959 |
| 0.000703 | ... | ... | 6.84 | 0 | 6.84 | 47500 | 0.04 | 0 | 0.04 | ... | ... | -0.005423 |
| 0.000653 | ... | ... | 6.35 | 0 | 6.35 | 48000 | 0.05 | 0 | 0.05 | ... | ... | -0.006337 |
| 0.000603 | ... | ... | 5.87 | 0 | 5.87 | 48500 | 0.07 | 0 | 0.07 | ... | ... | -0.007595 |
| 0.000554 | ... | ... | 5.39 | 0 | 5.39 | 49000 | 0.08 | 0 | 0.08 | ... | ... | -0.00869 |
| 0.000504 | ... | ... | 4.91 | 0 | 4.91 | 49500 | 0.11 | 0 | 0.11 | ... | ... | -0.010729 |
| 0.000454 | ... | ... | 4.45 | 0 | 4.45 | 50000 | 0.15 | 0 | 0.15 | ... | ... | -0.012738 |
| 0.000405 | ... | ... | 4 | 0 | 4 | 50500 | 0.20 | 0 | 0.20 | ... | ... | -0.015206 |
| 0.000355 | ... | ... | 3.57 | 0 | 3.57 | 51000 | 0.26 | 0 | 0.26 | ... | ... | -0.017863 |
| -0.007238 | ... | ... | 3.16 | 0 | 3.16 | 51500 | 0.35 | 0 | 0.35 | ... | ... | -0.020897 |
| -0.010043 | ... | ... | 2.96 | 0 | 2.96 | 51750 | 0.40 | 0 | 0.40 | ... | ... | -0.022277 |
| -0.012774 | ... | ... | 2.77 | 0 | 2.77 | 52000 | 0.46 | 0 | 0.46 | ... | ... | -0.023784 |
| -0.015183 | ... | ... | 2.58 | 0 | 2.58 | 52250 | 0.53 | 0 | 0.53 | ... | ... | -0.025192 |
| -0.017491 | ... | ... | 2.41 | 0 | 2.41 | 52500 | 0.60 | 0 | 0.60 | ... | ... | -0.026637 |
| -0.019497 | ... | ... | 2.24 | 0 | 2.24 | 52750 | 0.68 | 0 | 0.68 | ... | ... | -0.027932 |
| -0.021369 | ... | ... | 2.08 | 0 | 2.08 | 53000 | 0.77 | 0 | 0.77 | ... | ... | -0.029068 |
| -0.022945 | ... | ... | 1.92 | 0 | 1.92 | 53250 | 0.86 | 0 | 0.86 | ... | ... | -0.030164 |
| -0.024236 | ... | ... | 1.77 | 0 | 1.77 | 53500 | 0.97 | 0 | 0.97 | ... | ... | -0.031196 |
| -0.025495 | ... | ... | 1.64 | 0 | 1.64 | 53750 | 1.08 | 0 | 1.08 | ... | ... | -0.03203 |
| -0.026345 | ... | ... | 1.50 | 0 | 1.50 | 54000 | 1.19 | 0 | 1.19 | ... | ... | -0.032665 |
| -0.027039 | ... | ... | 1.38 | 0 | 1.38 | 54250 | 1.32 | 0 | 1.32 | ... | ... | -0.033333 |
| -0.033232 | 1.51 | 1.31 | 1.26 | 0.25 | 1.51 | 54500 | 1.45 | 0 | 1.45 | ... | ... | -0.033689 |
| -0.027858 | ... | ... | 1.15 | 0 | 1.15 | 54750 | 1.59 | 0 | 1.59 | ... | ... | -0.033968 |
| -0.028006 | ... | ... | 1.05 | 0 | 1.05 | 55000 | 1.74 | 0 | 1.74 | ... | ... | -0.034179 |
| -0.027926 | ... | ... | 0.96 | 0 | 0.96 | 55250 | 1.90 | 0 | 1.90 | ... | ... | -0.034222 |
| -0.027755 | ... | ... | 0.87 | 0 | 0.87 | 55500 | 2.06 | 0 | 2.06 | ... | ... | -0.034109 |
| -0.027396 | ... | ... | 0.79 | 0 | 0.79 | 55750 | 2.23 | 0 | 2.23 | ... | ... | -0.033977 |
| -0.026868 | ... | ... | 0.72 | 0 | 0.72 | 56000 | 2.40 | 0 | 2.40 | ... | ... | -0.033724 |
| -0.02619 | ... | ... | 0.65 | 0 | 0.65 | 56250 | 2.58 | 0 | 2.58 | ... | ... | -0.033369 |
| -0.025384 | ... | ... | 0.58 | 0 | 0.58 | 56500 | 2.77 | 0 | 2.77 | ... | ... | -0.03293 |
| -0.024471 | ... | ... | 0.52 | 0 | 0.52 | 56750 | 2.96 | 0 | 2.96 | ... | ... | -0.032426 |
| -0.023475 | ... | ... | 0.47 | 0 | 0.47 | 57000 | 3.15 | 0 | 3.15 | ... | ... | -0.031877 |
| -0.021535 | ... | ... | 0.38 | 0 | 0.38 | 57500 | 3.56 | 0 | 3.56 | ... | ... | -0.030732 |
| -0.019214 | ... | ... | 0.30 | 0 | 0.30 | 58000 | 3.98 | 0 | 3.98 | ... | ... | -0.029679 |
| -0.017122 | ... | ... | 0.24 | 0 | 0.24 | 58500 | 4.42 | 0 | 4.42 | ... | ... | -0.02852 |
| -0.015 | ... | ... | 0.19 | 0 | 0.19 | 59000 | 4.87 | 0 | 4.87 | ... | ... | -0.027571 |
| -0.014567 | 0.17 | 0.17 | 0.15 | 0.03 | 0.17 | 59500 | 5.33 | 0 | 5.33 | ... | ... | -0.026756 |
| -0.011278 | ... | ... | 0.12 | 0 | 0.12 | 60000 | 5.80 | 0 | 5.80 | ... | ... | -0.026174 |
| -0.010026 | ... | ... | 0.10 | 0 | 0.10 | 60500 | 6.28 | 0 | 6.28 | ... | ... | -0.025917 |
| -0.008575 | ... | ... | 0.08 | 0 | 0.08 | 61000 | 6.76 | 0 | 6.76 | ... | ... | -0.025542 |
| -0.007836 | ... | ... | 0.07 | 0 | 0.07 | 61500 | 7.25 | 0 | 7.25 | ... | ... | -0.025603 |
| -0.007011 | ... | ... | 0.06 | 0 | 0.06 | 62000 | 7.74 | 0 | 7.74 | ... | ... | -0.025602 |
| -0.006093 | ... | ... | 0.05 | 0 | 0.05 | 62500 | 8.23 | 0 | 8.23 | ... | ... | -0.025545 |
| -0.005633 | ... | ... | 0.04 | 0 | 0.04 | 63000 | 8.72 | 0 | 8.72 | ... | ... | -0.025733 |
| -0.005135 | ... | ... | 0.04 | 0 | 0.04 | 63500 | 9.22 | 0 | 9.22 | ... | ... | -0.025889 |
| -0.004597 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 9.71 | 0 | 9.71 | ... | ... | -0.026014 |
| -0.004017 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 10.21 | 0 | 10.21 | ... | ... | -0.026112 |
| -0.004056 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 10.70 | 0 | 10.70 | ... | ... | -0.026184 |
| -0.00342 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 11.20 | 0 | 11.20 | ... | ... | -0.026561 |
| -0.003449 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 11.70 | 0 | 11.70 | ... | ... | -0.026926 |
| -0.003476 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 12.20 | 0 | 12.20 | ... | ... | -0.026943 |
| -0.00277 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 12.70 | 0 | 12.70 | ... | ... | -0.027283 |
| -0.00279 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 13.20 | 0 | 13.20 | ... | ... | -0.027615 |
| -0.002809 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 13.69 | 0 | 13.69 | ... | ... | -0.027586 |
| -0.002022 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 14.19 | 0 | 14.19 | ... | ... | -0.027898 |
| -0.002034 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 14.69 | 0 | 14.69 | ... | ... | -0.028202 |
| -0.002046 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 15.19 | 0 | 15.19 | ... | ... | -0.0285 |
| -0.002057 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 15.69 | 0 | 15.69 | ... | ... | -0.028791 |
| -0.002068 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.19 | 0 | 16.19 | ... | ... | -0.029076 |
| -0.002078 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 16.69 | 0 | 16.69 | ... | ... | -0.029356 |
| -0.002088 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.19 | 0 | 17.19 | ... | ... | -0.02963 |
| -0.002098 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 17.69 | 0 | 17.69 | ... | ... | -0.0299 |
| -0.001175 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.19 | 0 | 18.19 | ... | ... | -0.030165 |
| -0.00118 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 18.69 | 0 | 18.69 | ... | ... | -0.030425 |
| -0.001185 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.19 | 0 | 19.19 | ... | ... | -0.030681 |
| -0.001189 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 19.69 | 0 | 19.69 | ... | ... | -0.030934 |
| -0.001194 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.19 | 0 | 20.19 | ... | ... | -0.031182 |
| -0.001198 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.69 | 0 | 20.69 | ... | ... | -0.031427 |
| -0.001203 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.19 | 0 | 21.19 | ... | ... | -0.031668 |
| -0.001207 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.69 | 0 | 21.69 | ... | ... | -0.031906 |
| -0.001211 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.19 | 0 | 22.19 | ... | ... | -0.032141 |
| -0.001215 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.69 | 0 | 22.69 | ... | ... | -0.032373 |
| -0.001218 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.19 | 0 | 23.19 | ... | ... | -0.032603 |
| -0.001222 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.69 | 0 | 23.69 | ... | ... | -0.032829 |
| -0.001226 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.19 | 0 | 24.19 | ... | ... | -0.033053 |
| -0.00123 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 24.69 | 0 | 24.69 | ... | ... | -0.033274 |
| -0.001233 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 25.19 | 0 | 25.19 | ... | ... | -0.033493 |
| -0.001237 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 25.69 | 0 | 25.69 | ... | ... | -0.033709 |
| -0.00124 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 26.19 | 0 | 26.19 | ... | ... | -0.033924 |
| -0.001244 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 26.69 | 0 | 26.69 | ... | ... | -0.034136 |
| -0.001247 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 27.19 | 0 | 27.19 | ... | ... | -0.034346 |
| -0.001295 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 35.69 | 0 | 35.69 | ... | ... | -0.037662 |
| -0.001339 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 45.69 | 0 | 45.69 | ... | ... | -0.041138 |
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.