Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003056 | ... | ... | 29.65 | 0 | 29.65 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001317 |
| 0.003005 | ... | ... | 29.15 | 0 | 29.15 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001314 |
| 0.002953 | ... | ... | 28.65 | 0 | 28.65 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001311 |
| 0.002902 | ... | ... | 28.15 | 0 | 28.15 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001309 |
| 0.002851 | ... | ... | 27.65 | 0 | 27.65 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001306 |
| 0.002799 | ... | ... | 27.15 | 0 | 27.15 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001303 |
| 0.002748 | ... | ... | 26.65 | 0 | 26.65 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.0013 |
| 0.002697 | ... | ... | 26.15 | 0 | 26.15 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001296 |
| 0.002645 | ... | ... | 25.65 | 0 | 25.65 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001293 |
| 0.002594 | ... | ... | 25.15 | 0 | 25.15 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.00129 |
| 0.002543 | ... | ... | 24.65 | 0 | 24.65 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001287 |
| 0.002491 | ... | ... | 24.15 | 0 | 24.15 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001283 |
| 0.00244 | ... | ... | 23.65 | 0 | 23.65 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001279 |
| 0.002389 | ... | ... | 23.15 | 0 | 23.15 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001276 |
| 0.002337 | ... | ... | 22.65 | 0 | 22.65 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001272 |
| 0.002286 | ... | ... | 22.15 | 0 | 22.15 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001268 |
| 0.002235 | ... | ... | 21.65 | 0 | 21.65 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001264 |
| 0.002183 | ... | ... | 21.15 | 0 | 21.15 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.00126 |
| 0.002132 | ... | ... | 20.65 | 0 | 20.65 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001256 |
| 0.002081 | ... | ... | 20.15 | 0 | 20.15 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001252 |
| 0.002029 | ... | ... | 19.65 | 0 | 19.65 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001247 |
| 0.001978 | ... | ... | 19.15 | 0 | 19.15 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001243 |
| 0.001927 | ... | ... | 18.65 | 0 | 18.65 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001238 |
| 0.001876 | ... | ... | 18.15 | 0 | 18.15 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001233 |
| 0.001824 | ... | ... | 17.65 | 0 | 17.65 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001228 |
| 0.001773 | ... | ... | 17.15 | 0 | 17.15 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001223 |
| 0.001722 | ... | ... | 16.65 | 0 | 16.65 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001218 |
| 0.00167 | ... | ... | 16.15 | 0 | 16.15 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001212 |
| 0.001619 | ... | ... | 15.65 | 0 | 15.65 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001207 |
| 0.001568 | ... | ... | 15.15 | 0 | 15.15 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001201 |
| 0.001516 | ... | ... | 14.65 | 0 | 14.65 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001195 |
| 0.001465 | ... | ... | 14.15 | 0 | 14.15 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001189 |
| 0.001414 | ... | ... | 13.65 | 0 | 13.65 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001182 |
| 0.001362 | ... | ... | 13.15 | 0 | 13.15 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001175 |
| 0.001311 | ... | ... | 12.65 | 0 | 12.65 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001169 |
| 0.00126 | ... | ... | 12.15 | 0 | 12.15 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001161 |
| 0.001208 | ... | ... | 11.65 | 0 | 11.65 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001154 |
| 0.001157 | ... | ... | 11.15 | 0 | 11.15 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001146 |
| 0.001106 | ... | ... | 10.65 | 0 | 10.65 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001138 |
| 0.001054 | ... | ... | 10.15 | 0 | 10.15 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001129 |
| 0.001003 | ... | ... | 9.65 | 0 | 9.65 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.00112 |
| 0.000952 | ... | ... | 9.15 | 0 | 9.15 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001111 |
| 0.0009 | ... | ... | 8.65 | 0 | 8.65 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001101 |
| 0.000849 | ... | ... | 8.15 | 0 | 8.15 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001935 |
| 0.000798 | ... | ... | 7.66 | 0 | 7.66 | 42000 | 0.02 | 0 | 0.02 | ... | ... | -0.00266 |
| 0.000746 | ... | ... | 7.16 | 0 | 7.16 | 42500 | 0.02 | 0 | 0.02 | ... | ... | -0.002626 |
| 0.000695 | ... | ... | 6.67 | 0 | 6.67 | 43000 | 0.02 | 0 | 0.02 | ... | ... | -0.003261 |
| 0.000644 | ... | ... | 6.17 | 0 | 6.17 | 43500 | 0.03 | 0 | 0.03 | ... | ... | -0.00383 |
| 0.000592 | ... | ... | 5.68 | 0 | 5.68 | 44000 | 0.04 | 0 | 0.04 | ... | ... | -0.004893 |
| 0.000541 | ... | ... | 5.19 | 0 | 5.19 | 44500 | 0.04 | 0 | 0.04 | ... | ... | -0.005313 |
| 0.00049 | ... | ... | 4.70 | 0 | 4.70 | 45000 | 0.06 | 0 | 0.06 | ... | ... | -0.00661 |
| 0.000438 | ... | ... | 4.22 | 0 | 4.22 | 45500 | 0.08 | 0 | 0.08 | ... | ... | -0.008101 |
| 0.000387 | ... | ... | 3.75 | 0 | 3.75 | 46000 | 0.11 | 0 | 0.11 | ... | ... | -0.010017 |
| -0.002675 | ... | ... | 3.29 | 0 | 3.29 | 46500 | 0.14 | 0 | 0.14 | ... | ... | -0.011815 |
| -0.007338 | ... | ... | 2.85 | 0 | 2.85 | 47000 | 0.17 | -0.03 | 0.20 | 0.17 | 0.17 | -0.012885 |
| -0.011134 | ... | ... | 2.42 | 0 | 2.42 | 47500 | 0.26 | -0.02 | 0.28 | 0.26 | 0.25 | -0.016225 |
| -0.013279 | ... | ... | 2.23 | 0 | 2.23 | 47750 | 0.33 | 0 | 0.33 | ... | ... | -0.018385 |
| -0.015149 | ... | ... | 2.04 | 0 | 2.04 | 48000 | 0.39 | 0 | 0.39 | ... | ... | -0.019575 |
| -0.01692 | ... | ... | 1.86 | 0 | 1.86 | 48250 | 0.46 | 0 | 0.46 | ... | ... | -0.020923 |
| -0.01853 | ... | ... | 1.69 | 0 | 1.69 | 48500 | 0.54 | 0 | 0.54 | ... | ... | -0.02218 |
| -0.019936 | ... | ... | 1.53 | 0 | 1.53 | 48750 | 0.63 | 0 | 0.63 | ... | ... | -0.023303 |
| -0.021111 | ... | ... | 1.38 | 0 | 1.38 | 49000 | 0.73 | 0 | 0.73 | ... | ... | -0.024385 |
| -0.022158 | ... | ... | 1.24 | 0 | 1.24 | 49250 | 0.84 | 0 | 0.84 | ... | ... | -0.025145 |
| -0.023539 | 1.14 | 1.14 | 1.11 | 0.03 | 1.14 | 49500 | 0.96 | 0 | 0.96 | ... | ... | -0.025707 |
| -0.023344 | ... | ... | 1 | 0 | 1 | 49750 | 1.10 | 0 | 1.10 | ... | ... | -0.026188 |
| -0.023985 | 0.92 | 0.89 | 0.89 | 0.02 | 0.91 | 50000 | 1.24 | 0 | 1.24 | ... | ... | -0.02636 |
| -0.023571 | ... | ... | 0.79 | 0 | 0.79 | 50250 | 1.39 | 0 | 1.39 | ... | ... | -0.02648 |
| -0.023322 | ... | ... | 0.70 | 0 | 0.70 | 50500 | 1.55 | 0 | 1.55 | ... | ... | -0.026335 |
| -0.022919 | ... | ... | 0.62 | 0 | 0.62 | 50750 | 1.72 | 0 | 1.72 | ... | ... | -0.026077 |
| -0.022407 | ... | ... | 0.55 | 0 | 0.55 | 51000 | 1.90 | 0 | 1.90 | ... | ... | -0.025608 |
| -0.021688 | ... | ... | 0.49 | 0 | 0.49 | 51250 | 2.08 | 0 | 2.08 | ... | ... | -0.0251 |
| -0.020958 | ... | ... | 0.43 | 0 | 0.43 | 51500 | 2.28 | 0 | 2.28 | ... | ... | -0.024606 |
| -0.020107 | ... | ... | 0.38 | 0 | 0.38 | 51750 | 2.48 | 0 | 2.48 | ... | ... | -0.024019 |
| -0.020322 | 0.37 | 0.36 | 0.34 | 0.03 | 0.37 | 52000 | 2.68 | 0 | 2.68 | ... | ... | -0.023372 |
| -0.018188 | ... | ... | 0.30 | 0 | 0.30 | 52250 | 2.89 | 0 | 2.89 | ... | ... | -0.022699 |
| -0.017199 | ... | ... | 0.26 | 0 | 0.26 | 52500 | 3.11 | 0 | 3.11 | ... | ... | -0.022036 |
| -0.016248 | ... | ... | 0.23 | 0 | 0.23 | 52750 | 3.33 | 0 | 3.33 | ... | ... | -0.021419 |
| -0.015379 | ... | ... | 0.21 | 0 | 0.21 | 53000 | 3.55 | 0 | 3.55 | ... | ... | -0.020883 |
| -0.014642 | ... | ... | 0.19 | 0 | 0.19 | 53250 | 3.78 | 0 | 3.78 | ... | ... | -0.020466 |
| -0.013791 | ... | ... | 0.17 | 0 | 0.17 | 53500 | 4.01 | 0 | 4.01 | ... | ... | -0.019959 |
| -0.012397 | ... | ... | 0.14 | 0 | 0.14 | 54000 | 4.48 | 0 | 4.48 | ... | ... | -0.018948 |
| -0.011026 | ... | ... | 0.11 | 0 | 0.11 | 54500 | 4.96 | 0 | 4.96 | ... | ... | -0.018502 |
| -0.010171 | ... | ... | 0.10 | 0 | 0.10 | 55000 | 5.44 | 0 | 5.44 | ... | ... | -0.017896 |
| -0.009165 | ... | ... | 0.08 | 0 | 0.08 | 55500 | 5.92 | 0 | 5.92 | ... | ... | -0.017462 |
| -0.008465 | ... | ... | 0.07 | 0 | 0.07 | 56000 | 6.41 | 0 | 6.41 | ... | ... | -0.017256 |
| -0.007673 | ... | ... | 0.06 | 0 | 0.06 | 56500 | 6.90 | 0 | 6.90 | ... | ... | -0.016982 |
| -0.0073 | ... | ... | 0.06 | 0 | 0.06 | 57000 | 7.40 | 0 | 7.40 | ... | ... | -0.017003 |
| -0.006888 | ... | ... | 0.05 | 0 | 0.05 | 57500 | 7.89 | 0 | 7.89 | ... | ... | -0.016622 |
| -0.006437 | ... | ... | 0.05 | 0 | 0.05 | 58000 | 8.39 | 0 | 8.39 | ... | ... | -0.016946 |
| -0.005947 | ... | ... | 0.04 | 0 | 0.04 | 58500 | 8.88 | 0 | 8.88 | ... | ... | -0.016873 |
| -0.006019 | ... | ... | 0.04 | 0 | 0.04 | 59000 | 9.38 | 0 | 9.38 | ... | ... | -0.016773 |
| -0.005478 | ... | ... | 0.04 | 0 | 0.04 | 59500 | 9.87 | 0 | 9.87 | ... | ... | -0.016649 |
| -0.004897 | ... | ... | 0.03 | 0 | 0.03 | 60000 | 10.37 | 0 | 10.37 | ... | ... | -0.016915 |
| -0.004945 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 10.87 | 0 | 10.87 | ... | ... | -0.016755 |
| -0.00499 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 11.37 | 0 | 11.37 | ... | ... | -0.017002 |
| -0.004348 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 11.86 | 0 | 11.86 | ... | ... | -0.016811 |
| -0.004383 | ... | ... | 0.03 | 0 | 0.03 | 62000 | 12.36 | 0 | 12.36 | ... | ... | -0.017042 |
| -0.003687 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 12.86 | 0 | 12.86 | ... | ... | -0.017268 |
| -0.003713 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 13.36 | 0 | 13.36 | ... | ... | -0.017041 |
| -0.003738 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 13.86 | 0 | 13.86 | ... | ... | -0.017255 |
| -0.002973 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 14.36 | 0 | 14.36 | ... | ... | -0.017465 |
| -0.002991 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 14.86 | 0 | 14.86 | ... | ... | -0.017672 |
| -0.003008 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 15.35 | 0 | 15.35 | ... | ... | -0.017408 |
| -0.003025 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 15.85 | 0 | 15.85 | ... | ... | -0.017605 |
| -0.003042 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 16.35 | 0 | 16.35 | ... | ... | -0.0178 |
| -0.002184 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 16.85 | 0 | 16.85 | ... | ... | -0.017992 |
| -0.002194 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 17.35 | 0 | 17.35 | ... | ... | -0.018183 |
| -0.002204 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 17.85 | 0 | 17.85 | ... | ... | -0.01837 |
| -0.002214 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 18.35 | 0 | 18.35 | ... | ... | -0.018556 |
| -0.002224 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 18.85 | 0 | 18.85 | ... | ... | -0.01874 |
| -0.002233 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 19.35 | 0 | 19.35 | ... | ... | -0.018922 |
| -0.002242 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 19.85 | 0 | 19.85 | ... | ... | -0.019102 |
| -0.002252 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 20.35 | 0 | 20.35 | ... | ... | -0.019281 |
| -0.00226 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 20.85 | 0 | 20.85 | ... | ... | -0.019458 |
| -0.002269 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 21.35 | 0 | 21.35 | ... | ... | -0.019634 |
| -0.001267 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 21.85 | 0 | 21.85 | ... | ... | -0.019808 |
| -0.001271 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 22.35 | 0 | 22.35 | ... | ... | -0.019981 |
| -0.001275 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 22.85 | 0 | 22.85 | ... | ... | -0.020152 |
| -0.001279 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 23.35 | 0 | 23.35 | ... | ... | -0.020323 |
| -0.001283 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 23.85 | 0 | 23.85 | ... | ... | -0.020492 |
| -0.001286 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 24.35 | 0 | 24.35 | ... | ... | -0.02066 |
| -0.00129 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 24.85 | 0 | 24.85 | ... | ... | -0.020827 |
| -0.001294 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 25.35 | 0 | 25.35 | ... | ... | -0.020993 |
| -0.001298 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 25.85 | 0 | 25.85 | ... | ... | -0.021158 |
| -0.001301 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 26.35 | 0 | 26.35 | ... | ... | -0.021322 |
| -0.001305 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 26.85 | 0 | 26.85 | ... | ... | -0.021485 |
| -0.001308 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 27.35 | 0 | 27.35 | ... | ... | -0.021648 |
| -0.001311 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 27.85 | 0 | 27.85 | ... | ... | -0.021809 |
| -0.001315 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 28.35 | 0 | 28.35 | ... | ... | -0.02197 |
| -0.001318 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 28.85 | 0 | 28.85 | ... | ... | -0.02213 |
| -0.00138 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 40.35 | 0 | 40.35 | ... | ... | -0.025642 |
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.