Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003983 | ... | ... | 34.17 | 0 | 34.17 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.002561 |
| 0.003925 | ... | ... | 33.67 | 0 | 33.67 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.002557 |
| 0.003867 | ... | ... | 33.17 | 0 | 33.17 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.002553 |
| 0.003809 | ... | ... | 32.67 | 0 | 32.67 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.002548 |
| 0.00375 | ... | ... | 32.17 | 0 | 32.17 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.002544 |
| 0.003692 | ... | ... | 31.67 | 0 | 31.67 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.002539 |
| 0.003634 | ... | ... | 31.17 | 0 | 31.17 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.002534 |
| 0.003576 | ... | ... | 30.67 | 0 | 30.67 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.002529 |
| 0.003518 | ... | ... | 30.17 | 0 | 30.17 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.002524 |
| 0.00346 | ... | ... | 29.67 | 0 | 29.67 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.002519 |
| 0.003402 | ... | ... | 29.17 | 0 | 29.17 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.002514 |
| 0.003344 | ... | ... | 28.67 | 0 | 28.67 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.002508 |
| 0.003286 | ... | ... | 28.17 | 0 | 28.17 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.002503 |
| 0.003227 | ... | ... | 27.67 | 0 | 27.67 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002497 |
| 0.003169 | ... | ... | 27.17 | 0 | 27.17 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002491 |
| 0.003111 | ... | ... | 26.67 | 0 | 26.67 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002485 |
| 0.003053 | ... | ... | 26.17 | 0 | 26.17 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002479 |
| 0.002995 | ... | ... | 25.67 | 0 | 25.67 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002473 |
| 0.002937 | ... | ... | 25.17 | 0 | 25.17 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002466 |
| 0.002879 | ... | ... | 24.67 | 0 | 24.67 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002459 |
| 0.002821 | ... | ... | 24.17 | 0 | 24.17 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002453 |
| 0.002763 | ... | ... | 23.67 | 0 | 23.67 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002446 |
| 0.002704 | ... | ... | 23.17 | 0 | 23.17 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002439 |
| 0.002646 | ... | ... | 22.67 | 0 | 22.67 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002431 |
| 0.002588 | ... | ... | 22.17 | 0 | 22.17 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002424 |
| 0.00253 | ... | ... | 21.67 | 0 | 21.67 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002416 |
| 0.002472 | ... | ... | 21.17 | 0 | 21.17 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002408 |
| 0.002414 | ... | ... | 20.67 | 0 | 20.67 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.0024 |
| 0.002356 | ... | ... | 20.17 | 0 | 20.17 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002392 |
| 0.002298 | ... | ... | 19.67 | 0 | 19.67 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002383 |
| 0.00224 | ... | ... | 19.17 | 0 | 19.17 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002374 |
| 0.002181 | ... | ... | 18.67 | 0 | 18.67 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002365 |
| 0.002123 | ... | ... | 18.17 | 0 | 18.17 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002356 |
| 0.002065 | ... | ... | 17.67 | 0 | 17.67 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002346 |
| 0.002007 | ... | ... | 17.17 | 0 | 17.17 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002337 |
| 0.001949 | ... | ... | 16.67 | 0 | 16.67 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002326 |
| 0.001891 | ... | ... | 16.17 | 0 | 16.17 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002316 |
| 0.001833 | ... | ... | 15.67 | 0 | 15.67 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002305 |
| 0.001775 | ... | ... | 15.17 | 0 | 15.17 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002294 |
| 0.001717 | ... | ... | 14.67 | 0 | 14.67 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.002283 |
| 0.001658 | ... | ... | 14.17 | 0 | 14.17 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002271 |
| 0.0016 | ... | ... | 13.67 | 0 | 13.67 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002258 |
| 0.001542 | ... | ... | 13.17 | 0 | 13.17 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002245 |
| 0.001484 | ... | ... | 12.67 | 0 | 12.67 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002232 |
| 0.001426 | ... | ... | 12.17 | 0 | 12.17 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.002218 |
| 0.001368 | ... | ... | 11.67 | 0 | 11.67 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.002204 |
| 0.00131 | ... | ... | 11.17 | 0 | 11.17 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.002189 |
| 0.001252 | ... | ... | 10.67 | 0 | 10.67 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.002173 |
| 0.001194 | ... | ... | 10.17 | 0 | 10.17 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.002157 |
| 0.001135 | ... | ... | 9.67 | 0 | 9.67 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.00214 |
| 0.001077 | ... | ... | 9.17 | 0 | 9.17 | 45000 | 0.01 | 0 | 0.01 | ... | ... | -0.002122 |
| 0.001019 | ... | ... | 8.67 | 0 | 8.67 | 45500 | 0.01 | 0 | 0.01 | ... | ... | -0.002103 |
| 0.000961 | ... | ... | 8.18 | 0 | 8.18 | 46000 | 0.01 | 0 | 0.01 | ... | ... | -0.003695 |
| 0.000903 | ... | ... | 7.68 | 0 | 7.68 | 46500 | 0.01 | 0 | 0.01 | ... | ... | -0.003654 |
| 0.000845 | ... | ... | 7.18 | 0 | 7.18 | 47000 | 0.01 | 0 | 0.01 | ... | ... | -0.00361 |
| 0.000787 | ... | ... | 6.68 | 0 | 6.68 | 47500 | 0.02 | 0 | 0.02 | ... | ... | -0.004947 |
| 0.000729 | ... | ... | 6.19 | 0 | 6.19 | 48000 | 0.02 | 0 | 0.02 | ... | ... | -0.006132 |
| 0.000671 | ... | ... | 5.69 | 0 | 5.69 | 48500 | 0.03 | 0 | 0.03 | ... | ... | -0.007188 |
| 0.000612 | ... | ... | 5.20 | 0 | 5.20 | 49000 | 0.03 | 0 | 0.03 | ... | ... | -0.008126 |
| 0.000554 | ... | ... | 4.71 | 0 | 4.71 | 49500 | 0.04 | 0 | 0.04 | ... | ... | -0.009915 |
| 0.000525 | ... | ... | 4.46 | 0 | 4.46 | 49750 | 0.05 | 0 | 0.05 | ... | ... | -0.010708 |
| 0.000496 | ... | ... | 4.22 | 0 | 4.22 | 50000 | 0.06 | 0 | 0.06 | ... | ... | -0.012285 |
| 0.000467 | ... | ... | 3.98 | 0 | 3.98 | 50250 | 0.06 | 0 | 0.06 | ... | ... | -0.012913 |
| 0.000438 | ... | ... | 3.74 | 0 | 3.74 | 50500 | 0.08 | 0 | 0.08 | ... | ... | -0.014977 |
| 0.000409 | ... | ... | 3.51 | 0 | 3.51 | 50750 | 0.09 | 0 | 0.09 | ... | ... | -0.016796 |
| -0.00115 | ... | ... | 3.27 | 0 | 3.27 | 51000 | 0.11 | 0 | 0.11 | ... | ... | -0.01839 |
| -0.005648 | ... | ... | 3.04 | 0 | 3.04 | 51250 | 0.13 | 0 | 0.13 | ... | ... | -0.020355 |
| -0.010453 | ... | ... | 2.82 | 0 | 2.82 | 51500 | 0.15 | 0 | 0.15 | ... | ... | -0.022561 |
| -0.014169 | ... | ... | 2.60 | 0 | 2.60 | 51750 | 0.18 | 0 | 0.18 | ... | ... | -0.024887 |
| -0.017693 | ... | ... | 2.39 | 0 | 2.39 | 52000 | 0.22 | 0 | 0.22 | ... | ... | -0.027659 |
| -0.02143 | ... | ... | 2.18 | 0 | 2.18 | 52250 | 0.27 | 0 | 0.27 | ... | ... | -0.030266 |
| -0.025141 | ... | ... | 1.99 | 0 | 1.99 | 52500 | 0.32 | 0 | 0.32 | ... | ... | -0.032986 |
| -0.02865 | ... | ... | 1.80 | 0 | 1.80 | 52750 | 0.38 | 0 | 0.38 | ... | ... | -0.035336 |
| -0.031521 | ... | ... | 1.62 | 0 | 1.62 | 53000 | 0.46 | 0 | 0.46 | ... | ... | -0.03785 |
| -0.034307 | ... | ... | 1.46 | 0 | 1.46 | 53250 | 0.54 | 0 | 0.54 | ... | ... | -0.039805 |
| -0.036594 | ... | ... | 1.30 | 0 | 1.30 | 53500 | 0.63 | 0 | 0.63 | ... | ... | -0.041679 |
| -0.038577 | ... | ... | 1.16 | 0 | 1.16 | 53750 | 0.74 | 0 | 0.74 | ... | ... | -0.043365 |
| -0.039284 | 1.02 | 1.02 | 1.03 | -0.01 | 1.02 | 54000 | 0.86 | 0 | 0.86 | ... | ... | -0.044351 |
| -0.040568 | ... | ... | 0.91 | 0 | 0.91 | 54250 | 0.99 | 0 | 0.99 | ... | ... | -0.045101 |
| -0.040838 | ... | ... | 0.80 | 0 | 0.80 | 54500 | 1.13 | 0 | 1.13 | ... | ... | -0.045398 |
| -0.040595 | ... | ... | 0.70 | 0 | 0.70 | 54750 | 1.28 | 0 | 1.28 | ... | ... | -0.045278 |
| -0.0399 | ... | ... | 0.61 | 0 | 0.61 | 55000 | 1.44 | 0 | 1.44 | ... | ... | -0.044797 |
| -0.038831 | ... | ... | 0.53 | 0 | 0.53 | 55250 | 1.61 | 0 | 1.61 | ... | ... | -0.044025 |
| -0.037486 | ... | ... | 0.46 | 0 | 0.46 | 55500 | 1.79 | 0 | 1.79 | ... | ... | -0.043053 |
| -0.035985 | ... | ... | 0.40 | 0 | 0.40 | 55750 | 1.98 | 0 | 1.98 | ... | ... | -0.041986 |
| -0.034126 | ... | ... | 0.34 | 0 | 0.34 | 56000 | 2.17 | 0 | 2.17 | ... | ... | -0.040632 |
| -0.03235 | ... | ... | 0.30 | 0 | 0.30 | 56250 | 2.37 | 0 | 2.37 | ... | ... | -0.039057 |
| -0.030425 | ... | ... | 0.26 | 0 | 0.26 | 56500 | 2.58 | 0 | 2.58 | ... | ... | -0.037695 |
| -0.028438 | ... | ... | 0.22 | 0 | 0.22 | 56750 | 2.80 | 0 | 2.80 | ... | ... | -0.036307 |
| -0.02648 | ... | ... | 0.19 | 0 | 0.19 | 57000 | 3.02 | 0 | 3.02 | ... | ... | -0.034973 |
| -0.024651 | ... | ... | 0.17 | 0 | 0.17 | 57250 | 3.24 | 0 | 3.24 | ... | ... | -0.033774 |
| -0.022493 | ... | ... | 0.14 | 0 | 0.14 | 57500 | 3.47 | 0 | 3.47 | ... | ... | -0.032792 |
| -0.021206 | ... | ... | 0.13 | 0 | 0.13 | 57750 | 3.70 | 0 | 3.70 | ... | ... | -0.031611 |
| -0.019732 | ... | ... | 0.11 | 0 | 0.11 | 58000 | 3.94 | 0 | 3.94 | ... | ... | -0.030757 |
| -0.016929 | ... | ... | 0.09 | 0 | 0.09 | 58500 | 4.41 | 0 | 4.41 | ... | ... | -0.029195 |
| -0.014284 | ... | ... | 0.07 | 0 | 0.07 | 59000 | 4.89 | 0 | 4.89 | ... | ... | -0.027801 |
| -0.012014 | ... | ... | 0.05 | 0 | 0.05 | 59500 | 5.38 | 0 | 5.38 | ... | ... | -0.026725 |
| -0.010346 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 5.87 | 0 | 5.87 | ... | ... | -0.026101 |
| -0.009508 | ... | ... | 0.04 | 0 | 0.04 | 60500 | 6.36 | 0 | 6.36 | ... | ... | -0.026042 |
| -0.008572 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 6.86 | 0 | 6.86 | ... | ... | -0.025906 |
| -0.007538 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 7.35 | 0 | 7.35 | ... | ... | -0.025698 |
| -0.006397 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 7.85 | 0 | 7.85 | ... | ... | -0.025427 |
| -0.006477 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 8.34 | 0 | 8.34 | ... | ... | -0.025096 |
| -0.005195 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 8.84 | 0 | 8.84 | ... | ... | -0.025533 |
| -0.005249 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 9.34 | 0 | 9.34 | ... | ... | -0.025119 |
| -0.003804 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 9.84 | 0 | 9.84 | ... | ... | -0.025514 |
| -0.003837 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 10.34 | 0 | 10.34 | ... | ... | -0.025896 |
| -0.00387 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 10.84 | 0 | 10.84 | ... | ... | -0.026268 |
| -0.0039 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 11.33 | 0 | 11.33 | ... | ... | -0.025738 |
| -0.002203 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 11.83 | 0 | 11.83 | ... | ... | -0.02608 |
| -0.002217 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 12.33 | 0 | 12.33 | ... | ... | -0.026413 |
| -0.002232 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 12.83 | 0 | 12.83 | ... | ... | -0.026739 |
| -0.002246 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 13.33 | 0 | 13.33 | ... | ... | -0.027058 |
| -0.002258 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 13.83 | 0 | 13.83 | ... | ... | -0.02737 |
| -0.002271 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 14.33 | 0 | 14.33 | ... | ... | -0.027676 |
| -0.002282 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 14.83 | 0 | 14.83 | ... | ... | -0.027977 |
| -0.002294 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 15.33 | 0 | 15.33 | ... | ... | -0.028272 |
| -0.002306 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 15.83 | 0 | 15.83 | ... | ... | -0.028562 |
| -0.002317 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.33 | 0 | 16.33 | ... | ... | -0.028848 |
| -0.002327 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 16.83 | 0 | 16.83 | ... | ... | -0.02913 |
| -0.002337 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.33 | 0 | 17.33 | ... | ... | -0.029407 |
| -0.002348 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 17.83 | 0 | 17.83 | ... | ... | -0.029681 |
| -0.002357 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.33 | 0 | 18.33 | ... | ... | -0.029951 |
| -0.002367 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 18.83 | 0 | 18.83 | ... | ... | -0.030218 |
| -0.002376 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.33 | 0 | 19.33 | ... | ... | -0.030482 |
| -0.002385 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 19.83 | 0 | 19.83 | ... | ... | -0.030742 |
| -0.002394 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.33 | 0 | 20.33 | ... | ... | -0.031 |
| -0.002403 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.83 | 0 | 20.83 | ... | ... | -0.031255 |
| -0.002411 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.33 | 0 | 21.33 | ... | ... | -0.031507 |
| -0.002419 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.83 | 0 | 21.83 | ... | ... | -0.031757 |
| -0.002427 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.33 | 0 | 22.33 | ... | ... | -0.032004 |
| -0.002435 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.83 | 0 | 22.83 | ... | ... | -0.03225 |
| -0.002442 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.33 | 0 | 23.33 | ... | ... | -0.032493 |
| -0.00245 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.83 | 0 | 23.83 | ... | ... | -0.032734 |
| -0.002457 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.33 | 0 | 24.33 | ... | ... | -0.032973 |
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.