Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003106 | ... | ... | 30.52 | 0 | 30.52 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001738 |
| 0.003056 | ... | ... | 30.02 | 0 | 30.02 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001734 |
| 0.003006 | ... | ... | 29.52 | 0 | 29.52 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001731 |
| 0.002955 | ... | ... | 29.02 | 0 | 29.02 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001727 |
| 0.002905 | ... | ... | 28.52 | 0 | 28.52 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001724 |
| 0.002855 | ... | ... | 28.02 | 0 | 28.02 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.00172 |
| 0.002805 | ... | ... | 27.52 | 0 | 27.52 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001716 |
| 0.002755 | ... | ... | 27.02 | 0 | 27.02 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001712 |
| 0.002704 | ... | ... | 26.52 | 0 | 26.52 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001708 |
| 0.002654 | ... | ... | 26.02 | 0 | 26.02 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001704 |
| 0.002604 | ... | ... | 25.52 | 0 | 25.52 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.0017 |
| 0.002554 | ... | ... | 25.02 | 0 | 25.02 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001696 |
| 0.002504 | ... | ... | 24.52 | 0 | 24.52 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001691 |
| 0.002453 | ... | ... | 24.02 | 0 | 24.02 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001687 |
| 0.002403 | ... | ... | 23.52 | 0 | 23.52 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001682 |
| 0.002353 | ... | ... | 23.02 | 0 | 23.02 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001677 |
| 0.002303 | ... | ... | 22.52 | 0 | 22.52 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001672 |
| 0.002253 | ... | ... | 22.02 | 0 | 22.02 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001667 |
| 0.002202 | ... | ... | 21.52 | 0 | 21.52 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001662 |
| 0.002152 | ... | ... | 21.02 | 0 | 21.02 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001656 |
| 0.002102 | ... | ... | 20.52 | 0 | 20.52 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001651 |
| 0.002052 | ... | ... | 20.02 | 0 | 20.02 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001645 |
| 0.002002 | ... | ... | 19.52 | 0 | 19.52 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.00164 |
| 0.001952 | ... | ... | 19.02 | 0 | 19.02 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001634 |
| 0.001901 | ... | ... | 18.52 | 0 | 18.52 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001628 |
| 0.001851 | ... | ... | 18.02 | 0 | 18.02 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001621 |
| 0.001801 | ... | ... | 17.52 | 0 | 17.52 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001615 |
| 0.001751 | ... | ... | 17.02 | 0 | 17.02 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001608 |
| 0.001701 | ... | ... | 16.52 | 0 | 16.52 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001601 |
| 0.00165 | ... | ... | 16.02 | 0 | 16.02 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001594 |
| 0.0016 | ... | ... | 15.52 | 0 | 15.52 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001587 |
| 0.00155 | ... | ... | 15.02 | 0 | 15.02 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001579 |
| 0.0015 | ... | ... | 14.52 | 0 | 14.52 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001572 |
| 0.00145 | ... | ... | 14.02 | 0 | 14.02 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001564 |
| 0.001399 | ... | ... | 13.52 | 0 | 13.52 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001555 |
| 0.001349 | ... | ... | 13.02 | 0 | 13.02 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001546 |
| 0.001299 | ... | ... | 12.52 | 0 | 12.52 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001537 |
| 0.001249 | ... | ... | 12.02 | 0 | 12.02 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001528 |
| 0.001199 | ... | ... | 11.52 | 0 | 11.52 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001518 |
| 0.001148 | ... | ... | 11.02 | 0 | 11.02 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001508 |
| 0.001098 | ... | ... | 10.52 | 0 | 10.52 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001498 |
| 0.001048 | ... | ... | 10.02 | 0 | 10.02 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001486 |
| 0.000998 | ... | ... | 9.52 | 0 | 9.52 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001475 |
| 0.000948 | ... | ... | 9.02 | 0 | 9.02 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001463 |
| 0.000897 | ... | ... | 8.52 | 0 | 8.52 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.00145 |
| 0.000847 | ... | ... | 8.02 | 0 | 8.02 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001436 |
| 0.000797 | ... | ... | 7.52 | 0 | 7.52 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.001422 |
| 0.000747 | ... | ... | 7.03 | 0 | 7.03 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.002492 |
| 0.000697 | ... | ... | 6.53 | 0 | 6.53 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.00246 |
| 0.000646 | ... | ... | 6.03 | 0 | 6.03 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.003367 |
| 0.000596 | ... | ... | 5.54 | 0 | 5.54 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.004168 |
| 0.000546 | ... | ... | 5.04 | 0 | 5.04 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.004878 |
| 0.000496 | ... | ... | 4.55 | 0 | 4.55 | 46500 | 0.04 | 0 | 0.04 | ... | ... | -0.006202 |
| 0.000446 | ... | ... | 4.07 | 0 | 4.07 | 47000 | 0.05 | 0 | 0.05 | ... | ... | -0.007936 |
| 0.000396 | ... | ... | 3.59 | 0 | 3.59 | 47500 | 0.07 | 0 | 0.07 | ... | ... | -0.009899 |
| 0.000345 | ... | ... | 3.12 | 0 | 3.12 | 48000 | 0.09 | -0.02 | 0.10 | 0.09 | 0.09 | -0.011005 |
| 0.00032 | ... | ... | 2.89 | 0 | 2.89 | 48250 | 0.12 | 0 | 0.12 | ... | ... | -0.013807 |
| 0.000295 | ... | ... | 2.66 | 0 | 2.66 | 48500 | 0.15 | 0 | 0.15 | ... | ... | -0.015413 |
| 0.00027 | ... | ... | 2.45 | 0 | 2.45 | 48750 | 0.18 | 0.01 | 0.18 | 0.18 | 0.18 | -0.01745 |
| 0.000245 | ... | ... | 2.24 | 0 | 2.24 | 49000 | 0.22 | 0 | 0.22 | ... | ... | -0.01914 |
| 0.00022 | ... | ... | 2.04 | 0 | 2.04 | 49250 | 0.27 | 0 | 0.27 | ... | ... | -0.021342 |
| 0.000195 | ... | ... | 1.84 | 0 | 1.84 | 49500 | 0.33 | 0 | 0.33 | ... | ... | -0.02359 |
| 0.00017 | ... | ... | 1.66 | 0 | 1.66 | 49750 | 0.28 | -0.12 | 0.40 | 0.34 | 0.28 | -0.020397 |
| -0.006345 | ... | ... | 1.50 | 0 | 1.50 | 50000 | 0.56 | 0.08 | 0.48 | 0.56 | 0.56 | -0.031033 |
| -0.011639 | ... | ... | 1.34 | 0 | 1.34 | 50250 | 0.57 | 0 | 0.57 | ... | ... | -0.029715 |
| -0.01564 | ... | ... | 1.19 | 0 | 1.19 | 50500 | 0.67 | 0 | 0.67 | ... | ... | -0.031531 |
| -0.018406 | ... | ... | 1.05 | 0 | 1.05 | 50750 | 0.93 | 0.15 | 0.78 | 0.93 | 0.93 | -0.037839 |
| -0.020557 | ... | ... | 0.93 | 0 | 0.93 | 51000 | 0.91 | 0 | 0.91 | ... | ... | -0.034185 |
| -0.021856 | ... | ... | 0.81 | 0 | 0.81 | 51250 | 1.04 | 0 | 1.04 | ... | ... | -0.035036 |
| -0.022714 | ... | ... | 0.70 | 0 | 0.70 | 51500 | 1.18 | 0 | 1.18 | ... | ... | -0.035795 |
| -0.023046 | ... | ... | 0.61 | 0 | 0.61 | 51750 | 1.34 | 0 | 1.34 | ... | ... | -0.036333 |
| -0.025615 | 0.60 | 0.60 | 0.53 | 0.08 | 0.60 | 52000 | 1.17 | -0.33 | 1.50 | 1.17 | 1.17 | -0.025921 |
| -0.022641 | ... | ... | 0.45 | 0 | 0.45 | 52250 | 1.46 | -0.23 | 1.68 | 1.46 | 1.46 | -0.029481 |
| -0.021918 | ... | ... | 0.39 | 0 | 0.39 | 52500 | 1.87 | 0 | 1.87 | ... | ... | -0.037227 |
| -0.021038 | ... | ... | 0.33 | 0 | 0.33 | 52750 | 2.06 | 0 | 2.06 | ... | ... | -0.03736 |
| -0.016083 | 0.21 | 0.21 | 0.29 | -0.08 | 0.21 | 53000 | 2.26 | 0 | 2.26 | ... | ... | -0.037356 |
| -0.017967 | 0.23 | 0.18 | 0.25 | -0.02 | 0.23 | 53250 | 2.47 | 0 | 2.47 | ... | ... | -0.037454 |
| -0.01417 | 0.15 | 0.15 | 0.21 | -0.06 | 0.15 | 53500 | 2.69 | 0 | 2.69 | ... | ... | -0.037517 |
| -0.012925 | 0.13 | 0.13 | 0.18 | -0.06 | 0.13 | 53750 | 2.91 | 0 | 2.91 | ... | ... | -0.037803 |
| -0.015492 | ... | ... | 0.16 | 0 | 0.16 | 54000 | 3.14 | 0 | 3.14 | ... | ... | -0.037929 |
| -0.014462 | ... | ... | 0.14 | 0 | 0.14 | 54250 | 3.36 | 0 | 3.36 | ... | ... | -0.037905 |
| -0.013643 | ... | ... | 0.12 | 0 | 0.12 | 54500 | 3.60 | 0 | 3.60 | ... | ... | -0.038227 |
| -0.012684 | ... | ... | 0.11 | 0 | 0.11 | 54750 | 3.83 | 0 | 3.83 | ... | ... | -0.038451 |
| -0.009638 | 0.08 | 0.07 | 0.10 | -0.03 | 0.07 | 55000 | 4.07 | 0 | 4.07 | ... | ... | -0.038844 |
| -0.011315 | ... | ... | 0.09 | 0 | 0.09 | 55250 | 4.31 | 0 | 4.31 | ... | ... | -0.038902 |
| -0.010498 | ... | ... | 0.08 | 0 | 0.08 | 55500 | 4.55 | 0 | 4.55 | ... | ... | -0.039428 |
| -0.009163 | ... | ... | 0.06 | 0 | 0.06 | 56000 | 5.04 | 0 | 5.04 | ... | ... | -0.040061 |
| -0.008192 | ... | ... | 0.05 | 0 | 0.05 | 56500 | 5.53 | 0 | 5.53 | ... | ... | -0.04081 |
| -0.007062 | 0.04 | 0.04 | 0.05 | -0.01 | 0.04 | 57000 | 6.02 | 0 | 6.02 | ... | ... | -0.041423 |
| -0.006495 | ... | ... | 0.04 | 0 | 0.04 | 57500 | 6.51 | 0 | 6.51 | ... | ... | -0.042238 |
| -0.00586 | ... | ... | 0.03 | 0 | 0.03 | 58000 | 7.01 | 0 | 7.01 | ... | ... | -0.042967 |
| -0.005953 | ... | ... | 0.03 | 0 | 0.03 | 58500 | 7.50 | 0 | 7.50 | ... | ... | -0.043619 |
| -0.005229 | ... | ... | 0.03 | 0 | 0.03 | 59000 | 8 | 0 | 8 | ... | ... | -0.044202 |
| -0.004434 | ... | ... | 0.02 | 0 | 0.02 | 59500 | 8.50 | 0 | 8.50 | ... | ... | -0.045082 |
| -0.004487 | ... | ... | 0.02 | 0 | 0.02 | 60000 | 8.99 | 0 | 8.99 | ... | ... | -0.045556 |
| -0.004537 | ... | ... | 0.02 | 0 | 0.02 | 60500 | 9.49 | 0 | 9.49 | ... | ... | -0.046352 |
| -0.003632 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 9.99 | 0 | 9.99 | ... | ... | -0.047115 |
| -0.003667 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 10.49 | 0 | 10.49 | ... | ... | -0.047462 |
| -0.003699 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 10.99 | 0 | 10.99 | ... | ... | -0.048162 |
| -0.002674 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 11.49 | 0 | 11.49 | ... | ... | -0.048837 |
| -0.002694 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 11.98 | 0 | 11.98 | ... | ... | -0.049083 |
| -0.002714 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 12.48 | 0 | 12.48 | ... | ... | -0.04971 |
| -0.002733 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 12.98 | 0 | 12.98 | ... | ... | -0.050316 |
| -0.002751 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 13.48 | 0 | 13.48 | ... | ... | -0.050904 |
| -0.001549 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 13.98 | 0 | 13.98 | ... | ... | -0.051476 |
| -0.001558 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 14.48 | 0 | 14.48 | ... | ... | -0.052033 |
| -0.001566 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 14.98 | 0 | 14.98 | ... | ... | -0.052574 |
| -0.001574 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 15.48 | 0 | 15.48 | ... | ... | -0.053101 |
| -0.001582 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 15.98 | 0 | 15.98 | ... | ... | -0.053616 |
| -0.00159 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 16.48 | 0 | 16.48 | ... | ... | -0.054119 |
| -0.001597 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 16.98 | 0 | 16.98 | ... | ... | -0.054609 |
| -0.001604 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 17.48 | 0 | 17.48 | ... | ... | -0.055089 |
| -0.001611 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 17.98 | 0 | 17.98 | ... | ... | -0.055559 |
| -0.001618 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 18.48 | 0 | 18.48 | ... | ... | -0.056019 |
| -0.001625 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 18.98 | 0 | 18.98 | ... | ... | -0.05647 |
| -0.001631 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 19.48 | 0 | 19.48 | ... | ... | -0.056911 |
| -0.001637 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 19.98 | 0 | 19.98 | ... | ... | -0.057345 |
| -0.001643 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 20.48 | 0 | 20.48 | ... | ... | -0.05777 |
| -0.001649 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 20.98 | 0 | 20.98 | ... | ... | -0.058188 |
| -0.001655 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 21.48 | 0 | 21.48 | ... | ... | -0.058599 |
| -0.001661 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 21.98 | 0 | 21.98 | ... | ... | -0.059002 |
| -0.001666 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 22.48 | 0 | 22.48 | ... | ... | -0.059399 |
| -0.001672 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 22.98 | 0 | 22.98 | ... | ... | -0.059789 |
| -0.001677 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 23.48 | 0 | 23.48 | ... | ... | -0.060174 |
| -0.001682 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 23.98 | 0 | 23.98 | ... | ... | -0.060552 |
| -0.001687 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 24.48 | 0 | 24.48 | ... | ... | -0.060925 |
| -0.001692 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 24.98 | 0 | 24.98 | ... | ... | -0.061292 |
| -0.001697 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 25.48 | 0 | 25.48 | ... | ... | -0.061654 |
| -0.001702 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 25.98 | 0 | 25.98 | ... | ... | -0.062011 |
| -0.001707 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 26.48 | 0 | 26.48 | ... | ... | -0.062363 |
| -0.001711 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 26.98 | 0 | 26.98 | ... | ... | -0.062711 |
| -0.001716 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 27.48 | 0 | 27.48 | ... | ... | -0.063054 |
| -0.001801 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 38.98 | 0 | 38.98 | ... | ... | -0.069983 |
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.