Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003918 | ... | ... | 33.66 | 0 | 33.66 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001225 |
| 0.003861 | ... | ... | 33.16 | 0 | 33.16 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001223 |
| 0.003805 | ... | ... | 32.66 | 0 | 32.66 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001221 |
| 0.003748 | ... | ... | 32.16 | 0 | 32.16 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
| 0.003691 | ... | ... | 31.66 | 0 | 31.66 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001217 |
| 0.003634 | ... | ... | 31.16 | 0 | 31.16 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001215 |
| 0.003578 | ... | ... | 30.66 | 0 | 30.66 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001213 |
| 0.003521 | ... | ... | 30.16 | 0 | 30.16 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.00121 |
| 0.003464 | ... | ... | 29.66 | 0 | 29.66 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001208 |
| 0.003407 | ... | ... | 29.16 | 0 | 29.16 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001206 |
| 0.003351 | ... | ... | 28.66 | 0 | 28.66 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001203 |
| 0.003294 | ... | ... | 28.16 | 0 | 28.16 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.0012 |
| 0.003237 | ... | ... | 27.66 | 0 | 27.66 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001198 |
| 0.00318 | ... | ... | 27.16 | 0 | 27.16 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001195 |
| 0.003123 | ... | ... | 26.66 | 0 | 26.66 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001192 |
| 0.003067 | ... | ... | 26.16 | 0 | 26.16 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001189 |
| 0.00301 | ... | ... | 25.66 | 0 | 25.66 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001187 |
| 0.002953 | ... | ... | 25.16 | 0 | 25.16 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001184 |
| 0.002896 | ... | ... | 24.66 | 0 | 24.66 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
| 0.00284 | ... | ... | 24.16 | 0 | 24.16 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001177 |
| 0.002783 | ... | ... | 23.66 | 0 | 23.66 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001174 |
| 0.002726 | ... | ... | 23.16 | 0 | 23.16 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001171 |
| 0.002669 | ... | ... | 22.66 | 0 | 22.66 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001167 |
| 0.002613 | ... | ... | 22.16 | 0 | 22.16 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001164 |
| 0.002556 | ... | ... | 21.66 | 0 | 21.66 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.00116 |
| 0.002499 | ... | ... | 21.16 | 0 | 21.16 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001157 |
| 0.002442 | ... | ... | 20.66 | 0 | 20.66 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001153 |
| 0.002385 | ... | ... | 20.16 | 0 | 20.16 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001149 |
| 0.002329 | ... | ... | 19.66 | 0 | 19.66 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001145 |
| 0.002272 | ... | ... | 19.16 | 0 | 19.16 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001141 |
| 0.002215 | ... | ... | 18.66 | 0 | 18.66 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001137 |
| 0.002158 | ... | ... | 18.16 | 0 | 18.16 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001133 |
| 0.002102 | ... | ... | 17.66 | 0 | 17.66 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001128 |
| 0.002045 | ... | ... | 17.16 | 0 | 17.16 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001124 |
| 0.001988 | ... | ... | 16.66 | 0 | 16.66 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001119 |
| 0.001931 | ... | ... | 16.16 | 0 | 16.16 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001115 |
| 0.001875 | ... | ... | 15.66 | 0 | 15.66 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001988 |
| 0.001818 | ... | ... | 15.16 | 0 | 15.16 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001978 |
| 0.001761 | ... | ... | 14.66 | 0 | 14.66 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001968 |
| 0.001704 | ... | ... | 14.16 | 0 | 14.16 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001957 |
| 0.001647 | ... | ... | 13.66 | 0 | 13.66 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001946 |
| 0.001591 | ... | ... | 13.16 | 0 | 13.16 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.002705 |
| 0.001534 | ... | ... | 12.67 | 0 | 12.67 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.002688 |
| 0.001477 | ... | ... | 12.17 | 0 | 12.17 | 41500 | 0.02 | 0 | 0.02 | ... | ... | -0.003378 |
| 0.00142 | ... | ... | 11.67 | 0 | 11.67 | 42000 | 0.02 | 0 | 0.02 | ... | ... | -0.003353 |
| 0.001364 | ... | ... | 11.17 | 0 | 11.17 | 42500 | 0.03 | 0 | 0.03 | ... | ... | -0.003986 |
| 0.001307 | ... | ... | 10.68 | 0 | 10.68 | 43000 | 0.03 | 0 | 0.03 | ... | ... | -0.003954 |
| 0.00125 | ... | ... | 10.18 | 0 | 10.18 | 43500 | 0.03 | 0 | 0.03 | ... | ... | -0.004536 |
| 0.001193 | ... | ... | 9.69 | 0 | 9.69 | 44000 | 0.04 | 0 | 0.04 | ... | ... | -0.00508 |
| 0.001137 | ... | ... | 9.19 | 0 | 9.19 | 44500 | 0.05 | 0 | 0.05 | ... | ... | -0.006131 |
| 0.00108 | ... | ... | 8.70 | 0 | 8.70 | 45000 | 0.05 | 0 | 0.05 | ... | ... | -0.006584 |
| 0.001023 | ... | ... | 8.21 | 0 | 8.21 | 45500 | 0.06 | 0 | 0.06 | ... | ... | -0.007493 |
| 0.000966 | ... | ... | 7.72 | 0 | 7.72 | 46000 | 0.08 | 0 | 0.08 | ... | ... | -0.008775 |
| 0.000909 | ... | ... | 7.24 | 0 | 7.24 | 46500 | 0.09 | 0 | 0.09 | ... | ... | -0.009931 |
| 0.000853 | ... | ... | 6.76 | 0 | 6.76 | 47000 | 0.11 | 0 | 0.11 | ... | ... | -0.010973 |
| 0.000796 | ... | ... | 6.28 | 0 | 6.28 | 47500 | 0.10 | -0.03 | 0.13 | 0.10 | 0.10 | -0.010398 |
| 0.000739 | ... | ... | 5.81 | 0 | 5.81 | 48000 | 0.16 | 0 | 0.16 | ... | ... | -0.014414 |
| 0.000682 | ... | ... | 5.35 | 0 | 5.35 | 48500 | 0.20 | 0 | 0.20 | ... | ... | -0.016559 |
| 0.000626 | ... | ... | 4.90 | 0 | 4.90 | 49000 | 0.25 | 0 | 0.25 | ... | ... | -0.018655 |
| 0.000569 | ... | ... | 4.46 | 0 | 4.46 | 49500 | 0.31 | 0 | 0.31 | ... | ... | -0.021382 |
| 0.00054 | ... | ... | 4.25 | 0 | 4.25 | 49750 | 0.35 | 0 | 0.35 | ... | ... | -0.022671 |
| 0.000512 | ... | ... | 4.04 | 0 | 4.04 | 50000 | 0.39 | 0 | 0.39 | ... | ... | -0.024045 |
| 0.000484 | ... | ... | 3.84 | 0 | 3.84 | 50250 | 0.43 | 0 | 0.43 | ... | ... | -0.025478 |
| 0.000455 | ... | ... | 3.64 | 0 | 3.64 | 50500 | 0.49 | 0 | 0.49 | ... | ... | -0.027134 |
| 0.000427 | ... | ... | 3.45 | 0 | 3.45 | 50750 | 0.54 | 0 | 0.54 | ... | ... | -0.028598 |
| 0.000399 | ... | ... | 3.26 | 0 | 3.26 | 51000 | 0.41 | -0.19 | 0.60 | 0.43 | 0.41 | -0.023198 |
| 0.00037 | ... | ... | 3.08 | 0 | 3.08 | 51250 | 0.67 | 0 | 0.67 | ... | ... | -0.031638 |
| 0.000342 | ... | ... | 2.90 | 0 | 2.90 | 51500 | 0.75 | 0 | 0.75 | ... | ... | -0.033164 |
| 0.000313 | ... | ... | 2.73 | 0 | 2.73 | 51750 | 0.83 | 0 | 0.83 | ... | ... | -0.034617 |
| -0.012552 | 2.71 | 2.71 | 2.57 | 0.14 | 2.71 | 52000 | 0.91 | 0 | 0.91 | ... | ... | -0.035988 |
| -0.009918 | ... | ... | 2.41 | 0 | 2.41 | 52250 | 1 | 0 | 1 | ... | ... | -0.03727 |
| -0.013461 | ... | ... | 2.25 | 0 | 2.25 | 52500 | 1.10 | 0 | 1.10 | ... | ... | -0.038455 |
| -0.016334 | ... | ... | 2.10 | 0 | 2.10 | 52750 | 1.20 | 0 | 1.20 | ... | ... | -0.039538 |
| -0.030519 | 2.40 | 2.40 | 1.96 | 0.44 | 2.40 | 53000 | 1.30 | 0 | 1.30 | ... | ... | -0.040516 |
| -0.020798 | ... | ... | 1.82 | 0 | 1.82 | 53250 | 1.41 | 0 | 1.41 | ... | ... | -0.041385 |
| -0.022509 | ... | ... | 1.69 | 0 | 1.69 | 53500 | 1.53 | 0 | 1.53 | ... | ... | -0.042256 |
| -0.023884 | ... | ... | 1.57 | 0 | 1.57 | 53750 | 1.66 | 0 | 1.66 | ... | ... | -0.043013 |
| -0.025065 | ... | ... | 1.45 | 0 | 1.45 | 54000 | 1.79 | 0 | 1.79 | ... | ... | -0.043766 |
| -0.02596 | ... | ... | 1.34 | 0 | 1.34 | 54250 | 1.93 | 0 | 1.93 | ... | ... | -0.044409 |
| -0.026699 | ... | ... | 1.24 | 0 | 1.24 | 54500 | 2.08 | 0 | 2.08 | ... | ... | -0.044946 |
| -0.027089 | ... | ... | 1.14 | 0 | 1.14 | 54750 | 2.23 | 0 | 2.23 | ... | ... | -0.045493 |
| -0.031775 | 1.25 | 1.25 | 1.05 | 0.20 | 1.25 | 55000 | 2.39 | 0 | 2.39 | ... | ... | -0.045949 |
| -0.02756 | ... | ... | 0.97 | 0 | 0.97 | 55250 | 2.56 | 0 | 2.56 | ... | ... | -0.046324 |
| -0.027463 | ... | ... | 0.89 | 0 | 0.89 | 55500 | 2.73 | 0 | 2.73 | ... | ... | -0.046629 |
| -0.02733 | ... | ... | 0.82 | 0 | 0.82 | 55750 | 2.91 | 0 | 2.91 | ... | ... | -0.046986 |
| -0.026942 | ... | ... | 0.75 | 0 | 0.75 | 56000 | 3.09 | 0 | 3.09 | ... | ... | -0.047183 |
| -0.026572 | ... | ... | 0.69 | 0 | 0.69 | 56250 | 3.27 | 0 | 3.27 | ... | ... | -0.047342 |
| -0.025978 | ... | ... | 0.63 | 0 | 0.63 | 56500 | 3.47 | 0 | 3.47 | ... | ... | -0.047597 |
| -0.025462 | ... | ... | 0.58 | 0 | 0.58 | 56750 | 3.66 | 0 | 3.66 | ... | ... | -0.047722 |
| -0.024757 | ... | ... | 0.53 | 0 | 0.53 | 57000 | 3.86 | 0 | 3.86 | ... | ... | -0.047847 |
| -0.023128 | ... | ... | 0.44 | 0 | 0.44 | 57500 | 4.28 | 0 | 4.28 | ... | ... | -0.048153 |
| -0.024298 | 0.44 | 0.44 | 0.37 | 0.07 | 0.44 | 58000 | 4.70 | 0 | 4.70 | ... | ... | -0.048343 |
| -0.01972 | ... | ... | 0.31 | 0 | 0.31 | 58500 | 5.14 | 0 | 5.14 | ... | ... | -0.048484 |
| -0.018056 | ... | ... | 0.26 | 0 | 0.26 | 59000 | 5.59 | 0 | 5.59 | ... | ... | -0.048791 |
| -0.016254 | ... | ... | 0.21 | 0 | 0.21 | 59500 | 6.04 | 0 | 6.04 | ... | ... | -0.049026 |
| -0.01467 | ... | ... | 0.18 | 0 | 0.18 | 60000 | 6.51 | 0 | 6.51 | ... | ... | -0.04939 |
| -0.013447 | ... | ... | 0.15 | 0 | 0.15 | 60500 | 6.98 | 0 | 6.98 | ... | ... | -0.049764 |
| -0.012026 | ... | ... | 0.13 | 0 | 0.13 | 61000 | 7.45 | 0 | 7.45 | ... | ... | -0.050178 |
| -0.010777 | ... | ... | 0.11 | 0 | 0.11 | 61500 | 7.93 | 0 | 7.93 | ... | ... | -0.050659 |
| -0.009771 | ... | ... | 0.09 | 0 | 0.09 | 62000 | 8.42 | 0 | 8.42 | ... | ... | -0.051231 |
| -0.008647 | ... | ... | 0.08 | 0 | 0.08 | 62500 | 8.90 | 0 | 8.90 | ... | ... | -0.051725 |
| -0.007863 | ... | ... | 0.07 | 0 | 0.07 | 63000 | 9.39 | 0 | 9.39 | ... | ... | -0.052344 |
| -0.007491 | ... | ... | 0.06 | 0 | 0.06 | 63500 | 9.88 | 0 | 9.88 | ... | ... | -0.052905 |
| -0.006582 | ... | ... | 0.05 | 0 | 0.05 | 64000 | 10.38 | 0 | 10.38 | ... | ... | -0.053617 |
| -0.00613 | ... | ... | 0.05 | 0 | 0.05 | 64500 | 10.87 | 0 | 10.87 | ... | ... | -0.054288 |
| -0.005646 | ... | ... | 0.04 | 0 | 0.04 | 65000 | 11.37 | 0 | 11.37 | ... | ... | -0.054921 |
| -0.005701 | ... | ... | 0.04 | 0 | 0.04 | 65500 | 11.86 | 0 | 11.86 | ... | ... | -0.055517 |
| -0.005175 | ... | ... | 0.04 | 0 | 0.04 | 66000 | 12.36 | 0 | 12.36 | ... | ... | -0.056081 |
| -0.004615 | ... | ... | 0.03 | 0 | 0.03 | 66500 | 12.86 | 0 | 12.86 | ... | ... | -0.056836 |
| -0.004653 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 13.35 | 0 | 13.35 | ... | ... | -0.057342 |
| -0.004048 | ... | ... | 0.03 | 0 | 0.03 | 67500 | 13.85 | 0 | 13.85 | ... | ... | -0.058051 |
| -0.004077 | ... | ... | 0.03 | 0 | 0.03 | 68000 | 14.35 | 0 | 14.35 | ... | ... | -0.058739 |
| -0.004106 | ... | ... | 0.03 | 0 | 0.03 | 68500 | 14.85 | 0 | 14.85 | ... | ... | -0.059173 |
| -0.003447 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 15.35 | 0 | 15.35 | ... | ... | -0.059823 |
| -0.003468 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 15.85 | 0 | 15.85 | ... | ... | -0.060456 |
| -0.003489 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 16.35 | 0 | 16.35 | ... | ... | -0.061074 |
| -0.003509 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 16.84 | 0 | 16.84 | ... | ... | -0.06143 |
| -0.002785 | ... | ... | 0.02 | 0 | 0.02 | 71000 | 17.34 | 0 | 17.34 | ... | ... | -0.062017 |
| -0.002799 | ... | ... | 0.02 | 0 | 0.02 | 71500 | 17.84 | 0 | 17.84 | ... | ... | -0.062591 |
| -0.002813 | ... | ... | 0.02 | 0 | 0.02 | 72000 | 18.34 | 0 | 18.34 | ... | ... | -0.063152 |
| -0.002827 | ... | ... | 0.02 | 0 | 0.02 | 72500 | 18.84 | 0 | 18.84 | ... | ... | -0.063702 |
| -0.00284 | ... | ... | 0.02 | 0 | 0.02 | 73000 | 19.34 | 0 | 19.34 | ... | ... | -0.06424 |
| -0.002853 | ... | ... | 0.02 | 0 | 0.02 | 73500 | 19.84 | 0 | 19.84 | ... | ... | -0.064767 |
| -0.002865 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 20.34 | 0 | 20.34 | ... | ... | -0.065285 |
| -0.002052 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.84 | 0 | 20.84 | ... | ... | -0.065792 |
| -0.00206 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 21.34 | 0 | 21.34 | ... | ... | -0.06629 |
| -0.002068 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.84 | 0 | 21.84 | ... | ... | -0.06678 |
| -0.002076 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 22.34 | 0 | 22.34 | ... | ... | -0.067261 |
| -0.002083 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.84 | 0 | 22.84 | ... | ... | -0.067733 |
| -0.00209 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 23.34 | 0 | 23.34 | ... | ... | -0.068198 |
| -0.002098 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.84 | 0 | 23.84 | ... | ... | -0.068655 |
| -0.002105 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.34 | 0 | 24.34 | ... | ... | -0.069105 |
| -0.001173 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.84 | 0 | 24.84 | ... | ... | -0.069548 |
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.