Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008925 | ... | ... | 31.48 | 0 | 31.48 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.001547 |
| -0.008792 | ... | ... | 30.98 | 0 | 30.98 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001544 |
| -0.00866 | ... | ... | 30.48 | 0 | 30.48 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001541 |
| -0.008526 | ... | ... | 29.98 | 0 | 29.98 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001538 |
| -0.008392 | ... | ... | 29.48 | 0 | 29.48 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001535 |
| -0.008257 | ... | ... | 28.98 | 0 | 28.98 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001532 |
| -0.008121 | ... | ... | 28.48 | 0 | 28.48 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001529 |
| -0.007985 | ... | ... | 27.98 | 0 | 27.98 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001525 |
| -0.007849 | ... | ... | 27.48 | 0 | 27.48 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001522 |
| -0.007712 | ... | ... | 26.98 | 0 | 26.98 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001518 |
| -0.007574 | ... | ... | 26.48 | 0 | 26.48 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001515 |
| -0.007436 | ... | ... | 25.98 | 0 | 25.98 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001511 |
| -0.007298 | ... | ... | 25.48 | 0 | 25.48 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001507 |
| -0.007159 | ... | ... | 24.98 | 0 | 24.98 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001503 |
| -0.007019 | ... | ... | 24.48 | 0 | 24.48 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001499 |
| -0.00688 | ... | ... | 23.98 | 0 | 23.98 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001495 |
| -0.00674 | ... | ... | 23.48 | 0 | 23.48 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001491 |
| -0.0066 | ... | ... | 22.98 | 0 | 22.98 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001486 |
| -0.006459 | ... | ... | 22.48 | 0 | 22.48 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001482 |
| -0.006318 | ... | ... | 21.98 | 0 | 21.98 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001477 |
| -0.006177 | ... | ... | 21.48 | 0 | 21.48 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001473 |
| -0.006036 | ... | ... | 20.98 | 0 | 20.98 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001468 |
| -0.005895 | ... | ... | 20.48 | 0 | 20.48 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001463 |
| -0.005753 | ... | ... | 19.98 | 0 | 19.98 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001458 |
| -0.005611 | ... | ... | 19.48 | 0 | 19.48 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001453 |
| -0.005469 | ... | ... | 18.98 | 0 | 18.98 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001447 |
| -0.005326 | ... | ... | 18.48 | 0 | 18.48 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001441 |
| -0.005184 | ... | ... | 17.98 | 0 | 17.98 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001436 |
| -0.005041 | ... | ... | 17.48 | 0 | 17.48 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00143 |
| -0.004898 | ... | ... | 16.98 | 0 | 16.98 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001424 |
| -0.004755 | ... | ... | 16.48 | 0 | 16.48 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001417 |
| -0.004612 | ... | ... | 15.98 | 0 | 15.98 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001411 |
| -0.004469 | ... | ... | 15.48 | 0 | 15.48 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001404 |
| -0.004325 | ... | ... | 14.98 | 0 | 14.98 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001397 |
| -0.004182 | ... | ... | 14.48 | 0 | 14.48 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.00139 |
| -0.004038 | ... | ... | 13.98 | 0 | 13.98 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001383 |
| -0.003895 | ... | ... | 13.48 | 0 | 13.48 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001375 |
| -0.003751 | ... | ... | 12.98 | 0 | 12.98 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001367 |
| -0.003607 | ... | ... | 12.48 | 0 | 12.48 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001359 |
| -0.003463 | ... | ... | 11.98 | 0 | 11.98 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.00135 |
| -0.003319 | ... | ... | 11.48 | 0 | 11.48 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001341 |
| -0.003175 | ... | ... | 10.98 | 0 | 10.98 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001332 |
| -0.003031 | ... | ... | 10.48 | 0 | 10.48 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002354 |
| -0.002886 | ... | ... | 9.98 | 0 | 9.98 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002334 |
| -0.003557 | ... | ... | 9.49 | 0 | 9.49 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002313 |
| -0.003411 | ... | ... | 8.99 | 0 | 8.99 | 42000 | 0.02 | 0 | 0.02 | ... | ... | -0.00319 |
| -0.003266 | ... | ... | 8.49 | 0 | 8.49 | 42500 | 0.02 | 0 | 0.02 | ... | ... | -0.003156 |
| -0.003884 | ... | ... | 7.99 | 0 | 7.99 | 43000 | 0.02 | 0 | 0.02 | ... | ... | -0.003932 |
| -0.004458 | ... | ... | 7.50 | 0 | 7.50 | 43500 | 0.02 | 0 | 0.02 | ... | ... | -0.003882 |
| -0.004989 | ... | ... | 7 | 0 | 7 | 44000 | 0.03 | 0 | 0.03 | ... | ... | -0.004571 |
| -0.005476 | ... | ... | 6.51 | 0 | 6.51 | 44500 | 0.04 | 0 | 0.04 | ... | ... | -0.005858 |
| -0.00652 | ... | ... | 6.02 | 0 | 6.02 | 45000 | 0.04 | 0 | 0.04 | ... | ... | -0.006382 |
| -0.007446 | ... | ... | 5.53 | 0 | 5.53 | 45500 | 0.06 | 0 | 0.06 | ... | ... | -0.007978 |
| -0.009259 | ... | ... | 5.05 | 0 | 5.05 | 46000 | 0.07 | 0 | 0.07 | ... | ... | -0.009342 |
| -0.011226 | ... | ... | 4.57 | 0 | 4.57 | 46500 | 0.10 | 0 | 0.10 | ... | ... | -0.011391 |
| -0.013233 | ... | ... | 4.10 | 0 | 4.10 | 47000 | 0.13 | 0 | 0.13 | ... | ... | -0.013455 |
| -0.015843 | ... | ... | 3.65 | 0 | 3.65 | 47500 | 0.17 | 0 | 0.17 | ... | ... | -0.016102 |
| -0.018683 | ... | ... | 3.21 | 0 | 3.21 | 48000 | 0.23 | 0 | 0.23 | ... | ... | -0.01896 |
| -0.020318 | ... | ... | 3 | 0 | 3 | 48250 | 0.27 | 0 | 0.27 | ... | ... | -0.020596 |
| -0.02192 | ... | ... | 2.79 | 0 | 2.79 | 48500 | 0.32 | 0 | 0.32 | ... | ... | -0.022195 |
| -0.023446 | ... | ... | 2.59 | 0 | 2.59 | 48750 | 0.37 | 0 | 0.37 | ... | ... | -0.023715 |
| -0.024861 | ... | ... | 2.40 | 0 | 2.40 | 49000 | 0.42 | 0 | 0.42 | ... | ... | -0.02512 |
| -0.026317 | ... | ... | 2.21 | 0 | 2.21 | 49250 | 0.49 | 0 | 0.49 | ... | ... | -0.026564 |
| -0.027743 | ... | ... | 2.04 | 0 | 2.04 | 49500 | 0.56 | 0 | 0.56 | ... | ... | -0.027801 |
| -0.028918 | ... | ... | 1.87 | 0 | 1.87 | 49750 | 0.64 | 0 | 0.64 | ... | ... | -0.028971 |
| -0.02998 | ... | ... | 1.71 | 0 | 1.71 | 50000 | 0.73 | 0 | 0.73 | ... | ... | -0.030026 |
| -0.03089 | ... | ... | 1.56 | 0 | 1.56 | 50250 | 0.83 | 0 | 0.83 | ... | ... | -0.030926 |
| -0.03148 | ... | ... | 1.41 | 0 | 1.41 | 50500 | 0.93 | 0 | 0.93 | ... | ... | -0.031505 |
| -0.032023 | ... | ... | 1.28 | 0 | 1.28 | 50750 | 1.05 | 0 | 1.05 | ... | ... | -0.032035 |
| -0.032228 | ... | ... | 1.16 | 0 | 1.16 | 51000 | 1.18 | 0 | 1.18 | ... | ... | -0.032227 |
| -0.032239 | ... | ... | 1.04 | 0 | 1.04 | 51250 | 1.31 | 0 | 1.31 | ... | ... | -0.032224 |
| -0.032066 | ... | ... | 0.94 | 0 | 0.94 | 51500 | 1.46 | 0 | 1.46 | ... | ... | -0.032039 |
| -0.03173 | ... | ... | 0.84 | 0 | 0.84 | 51750 | 1.61 | 0 | 1.61 | ... | ... | -0.031692 |
| -0.031109 | ... | ... | 0.75 | 0 | 0.75 | 52000 | 1.77 | 0 | 1.77 | ... | ... | -0.031061 |
| -0.030382 | ... | ... | 0.67 | 0 | 0.67 | 52250 | 1.94 | 0 | 1.94 | ... | ... | -0.030326 |
| -0.029596 | ... | ... | 0.60 | 0 | 0.60 | 52500 | 2.12 | 0 | 2.12 | ... | ... | -0.029362 |
| -0.028439 | ... | ... | 0.53 | 0 | 0.53 | 52750 | 2.30 | 0 | 2.30 | ... | ... | -0.028377 |
| -0.027495 | ... | ... | 0.48 | 0 | 0.48 | 53000 | 2.49 | 0 | 2.49 | ... | ... | -0.027235 |
| -0.026239 | ... | ... | 0.42 | 0 | 0.42 | 53250 | 2.69 | 0 | 2.69 | ... | ... | -0.025971 |
| -0.024891 | ... | ... | 0.37 | 0 | 0.37 | 53500 | 2.89 | 0 | 2.89 | ... | ... | -0.024843 |
| -0.023731 | ... | ... | 0.33 | 0 | 0.33 | 53750 | 3.10 | 0 | 3.10 | ... | ... | -0.023452 |
| -0.022328 | ... | ... | 0.29 | 0 | 0.29 | 54000 | 3.31 | 0 | 3.31 | ... | ... | -0.022048 |
| -0.021235 | ... | ... | 0.26 | 0 | 0.26 | 54250 | 3.53 | 0 | 3.53 | ... | ... | -0.020959 |
| -0.019957 | ... | ... | 0.23 | 0 | 0.23 | 54500 | 3.75 | 0 | 3.75 | ... | ... | -0.019687 |
| -0.018483 | ... | ... | 0.20 | 0 | 0.20 | 54750 | 3.97 | 0 | 3.97 | ... | ... | -0.018225 |
| -0.017493 | ... | ... | 0.18 | 0 | 0.18 | 55000 | 4.19 | 0 | 4.19 | ... | ... | -0.016907 |
| -0.016377 | ... | ... | 0.16 | 0 | 0.16 | 55250 | 4.42 | 0 | 4.42 | ... | ... | -0.015789 |
| -0.015128 | ... | ... | 0.14 | 0 | 0.14 | 55500 | 4.66 | 0 | 4.66 | ... | ... | -0.014929 |
| -0.014151 | ... | ... | 0.13 | 0 | 0.13 | 55750 | 4.89 | 0 | 4.89 | ... | ... | -0.013571 |
| -0.013074 | ... | ... | 0.11 | 0 | 0.11 | 56000 | 5.13 | 0 | 5.13 | ... | ... | -0.012937 |
| -0.01235 | ... | ... | 0.10 | 0 | 0.10 | 56250 | 5.36 | 0 | 5.36 | ... | ... | -0.011796 |
| -0.011564 | ... | ... | 0.09 | 0 | 0.09 | 56500 | 5.60 | 0 | 5.60 | ... | ... | -0.011029 |
| -0.010714 | ... | ... | 0.08 | 0 | 0.08 | 56750 | 5.85 | 0 | 5.85 | ... | ... | -0.010696 |
| -0.010317 | ... | ... | 0.08 | 0 | 0.08 | 57000 | 6.09 | 0 | 6.09 | ... | ... | -0.009832 |
| -0.009894 | ... | ... | 0.07 | 0 | 0.07 | 57250 | 6.33 | 0 | 6.33 | ... | ... | -0.009437 |
| -0.008886 | ... | ... | 0.06 | 0 | 0.06 | 57500 | 6.58 | 0 | 6.58 | ... | ... | -0.009019 |
| -0.008389 | ... | ... | 0.06 | 0 | 0.06 | 57750 | 6.82 | 0 | 6.82 | ... | ... | -0.008577 |
| -0.00846 | ... | ... | 0.06 | 0 | 0.06 | 58000 | 7.07 | 0 | 7.07 | ... | ... | -0.008112 |
| -0.007362 | ... | ... | 0.05 | 0 | 0.05 | 58500 | 7.56 | 0 | 7.56 | ... | ... | -0.007108 |
| -0.006813 | ... | ... | 0.04 | 0 | 0.04 | 59000 | 8.05 | 0 | 8.05 | ... | ... | -0.006656 |
| -0.006216 | ... | ... | 0.04 | 0 | 0.04 | 59500 | 8.55 | 0 | 8.55 | ... | ... | -0.006168 |
| -0.00557 | ... | ... | 0.03 | 0 | 0.03 | 60000 | 9.04 | 0 | 9.04 | ... | ... | -0.005645 |
| -0.005631 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 9.54 | 0 | 9.54 | ... | ... | -0.005086 |
| -0.00492 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 10.04 | 0 | 10.04 | ... | ... | -0.005238 |
| -0.004967 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 10.53 | 0 | 10.53 | ... | ... | -0.00464 |
| -0.004187 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 11.03 | 0 | 11.03 | ... | ... | -0.004787 |
| -0.004222 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 11.53 | 0 | 11.53 | ... | ... | -0.004935 |
| -0.003366 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 12.03 | 0 | 12.03 | ... | ... | -0.004296 |
| -0.003391 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 12.53 | 0 | 12.53 | ... | ... | -0.004441 |
| -0.003415 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 13.03 | 0 | 13.03 | ... | ... | -0.004586 |
| -0.003438 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 13.53 | 0 | 13.53 | ... | ... | -0.004731 |
| -0.002474 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 14.02 | 0 | 14.02 | ... | ... | -0.004054 |
| -0.002489 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 14.52 | 0 | 14.52 | ... | ... | -0.004198 |
| -0.002503 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 15.02 | 0 | 15.02 | ... | ... | -0.004342 |
| -0.002516 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 15.52 | 0 | 15.52 | ... | ... | -0.004487 |
| -0.00253 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 16.02 | 0 | 16.02 | ... | ... | -0.004631 |
| -0.002543 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 16.52 | 0 | 16.52 | ... | ... | -0.004775 |
| -0.001425 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 17.02 | 0 | 17.02 | ... | ... | -0.004919 |
| -0.001432 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 17.52 | 0 | 17.52 | ... | ... | -0.005063 |
| -0.001438 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 18.02 | 0 | 18.02 | ... | ... | -0.005207 |
| -0.001444 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 18.52 | 0 | 18.52 | ... | ... | -0.005351 |
| -0.001449 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 19.02 | 0 | 19.02 | ... | ... | -0.005495 |
| -0.001455 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 19.52 | 0 | 19.52 | ... | ... | -0.005638 |
| -0.00146 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 20.02 | 0 | 20.02 | ... | ... | -0.005782 |
| -0.001466 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 20.52 | 0 | 20.52 | ... | ... | -0.005926 |
| -0.001471 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 21.02 | 0 | 21.02 | ... | ... | -0.00607 |
| -0.001476 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 21.52 | 0 | 21.52 | ... | ... | -0.006213 |
| -0.001481 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 22.02 | 0 | 22.02 | ... | ... | -0.006357 |
| -0.001485 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 22.52 | 0 | 22.52 | ... | ... | -0.006501 |
| -0.00149 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 23.02 | 0 | 23.02 | ... | ... | -0.006644 |
| -0.001495 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 23.52 | 0 | 23.52 | ... | ... | -0.006788 |
| -0.001499 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 24.02 | 0 | 24.02 | ... | ... | -0.006931 |
| -0.001504 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 24.52 | 0 | 24.52 | ... | ... | -0.007075 |
| -0.001508 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 25.02 | 0 | 25.02 | ... | ... | -0.007218 |
| -0.001512 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 25.52 | 0 | 25.52 | ... | ... | -0.007361 |
| -0.001517 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 26.02 | 0 | 26.02 | ... | ... | -0.007505 |
| -0.001521 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 26.52 | 0 | 26.52 | ... | ... | -0.007648 |
| -0.001525 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 27.02 | 0 | 27.02 | ... | ... | -0.007791 |
| -0.001529 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 27.52 | 0 | 27.52 | ... | ... | -0.007935 |
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.