Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.00305 | ... | ... | 29.53 | 0 | 29.53 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001728 |
| 0.002999 | ... | ... | 29.03 | 0 | 29.03 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001725 |
| 0.002948 | ... | ... | 28.53 | 0 | 28.53 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001721 |
| 0.002897 | ... | ... | 28.03 | 0 | 28.03 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001717 |
| 0.002845 | ... | ... | 27.53 | 0 | 27.53 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001714 |
| 0.002794 | ... | ... | 27.03 | 0 | 27.03 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.00171 |
| 0.002743 | ... | ... | 26.53 | 0 | 26.53 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001706 |
| 0.002691 | ... | ... | 26.03 | 0 | 26.03 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001702 |
| 0.00264 | ... | ... | 25.53 | 0 | 25.53 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001697 |
| 0.002589 | ... | ... | 25.03 | 0 | 25.03 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001693 |
| 0.002538 | ... | ... | 24.53 | 0 | 24.53 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001689 |
| 0.002486 | ... | ... | 24.03 | 0 | 24.03 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001684 |
| 0.002435 | ... | ... | 23.53 | 0 | 23.53 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001679 |
| 0.002384 | ... | ... | 23.03 | 0 | 23.03 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001674 |
| 0.002332 | ... | ... | 22.53 | 0 | 22.53 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00167 |
| 0.002281 | ... | ... | 22.03 | 0 | 22.03 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001665 |
| 0.00223 | ... | ... | 21.53 | 0 | 21.53 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001659 |
| 0.002179 | ... | ... | 21.03 | 0 | 21.03 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001654 |
| 0.002127 | ... | ... | 20.53 | 0 | 20.53 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001648 |
| 0.002076 | ... | ... | 20.03 | 0 | 20.03 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001643 |
| 0.002025 | ... | ... | 19.53 | 0 | 19.53 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001637 |
| 0.001973 | ... | ... | 19.03 | 0 | 19.03 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001631 |
| 0.001922 | ... | ... | 18.53 | 0 | 18.53 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001625 |
| 0.001871 | ... | ... | 18.03 | 0 | 18.03 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001618 |
| 0.00182 | ... | ... | 17.53 | 0 | 17.53 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001612 |
| 0.001768 | ... | ... | 17.03 | 0 | 17.03 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001605 |
| 0.001717 | ... | ... | 16.53 | 0 | 16.53 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001598 |
| 0.001666 | ... | ... | 16.03 | 0 | 16.03 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001591 |
| 0.001614 | ... | ... | 15.53 | 0 | 15.53 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001584 |
| 0.001563 | ... | ... | 15.03 | 0 | 15.03 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001576 |
| 0.001512 | ... | ... | 14.53 | 0 | 14.53 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001568 |
| 0.001461 | ... | ... | 14.03 | 0 | 14.03 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.00156 |
| 0.001409 | ... | ... | 13.53 | 0 | 13.53 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001551 |
| 0.001358 | ... | ... | 13.03 | 0 | 13.03 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001543 |
| 0.001307 | ... | ... | 12.53 | 0 | 12.53 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001534 |
| 0.001255 | ... | ... | 12.03 | 0 | 12.03 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001524 |
| 0.001204 | ... | ... | 11.53 | 0 | 11.53 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001514 |
| 0.001153 | ... | ... | 11.03 | 0 | 11.03 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001504 |
| 0.001102 | ... | ... | 10.53 | 0 | 10.53 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001493 |
| 0.00105 | ... | ... | 10.03 | 0 | 10.03 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001482 |
| 0.000999 | ... | ... | 9.53 | 0 | 9.53 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.00147 |
| 0.000948 | ... | ... | 9.03 | 0 | 9.03 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001458 |
| 0.000896 | ... | ... | 8.53 | 0 | 8.53 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001444 |
| 0.000845 | ... | ... | 8.03 | 0 | 8.03 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.00143 |
| 0.000794 | ... | ... | 7.53 | 0 | 7.53 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001416 |
| 0.000743 | ... | ... | 7.03 | 0 | 7.03 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.002479 |
| 0.000691 | ... | ... | 6.54 | 0 | 6.54 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.002447 |
| 0.00064 | ... | ... | 6.04 | 0 | 6.04 | 43500 | 0.02 | 0 | 0.02 | ... | ... | -0.003347 |
| 0.000589 | 5.48 | 5.48 | 5.55 | -0.07 | 5.48 | 44000 | 0.02 | 0 | 0.02 | ... | ... | -0.004139 |
| 0.000537 | ... | ... | 5.05 | 0 | 5.05 | 44500 | 0.03 | 0 | 0.03 | ... | ... | -0.004839 |
| 0.000486 | ... | ... | 4.56 | 0 | 4.56 | 45000 | 0.04 | 0 | 0.04 | ... | ... | -0.006143 |
| 0.000435 | ... | ... | 4.07 | 0 | 4.07 | 45500 | 0.05 | 0 | 0.05 | ... | ... | -0.007247 |
| 0.000384 | ... | ... | 3.59 | 0 | 3.59 | 46000 | 0.07 | 0 | 0.07 | ... | ... | -0.009244 |
| 0.000332 | ... | ... | 3.12 | 0 | 3.12 | 46500 | 0.10 | 0 | 0.10 | ... | ... | -0.011732 |
| 0.000307 | ... | ... | 2.89 | 0 | 2.89 | 46750 | 0.12 | 0 | 0.12 | ... | ... | -0.013147 |
| 0.000281 | ... | ... | 2.67 | 0 | 2.67 | 47000 | 0.14 | 0 | 0.14 | ... | ... | -0.014354 |
| 0.000255 | ... | ... | 2.45 | 0 | 2.45 | 47250 | 0.16 | -0.01 | 0.17 | 0.16 | 0.16 | -0.015361 |
| 0.00023 | ... | ... | 2.23 | 0 | 2.23 | 47500 | 0.21 | 0 | 0.21 | ... | ... | -0.018034 |
| -0.005097 | ... | ... | 2.03 | 0 | 2.03 | 47750 | 0.25 | 0 | 0.25 | ... | ... | -0.019894 |
| -0.009463 | ... | ... | 1.83 | 0 | 1.83 | 48000 | 0.31 | 0 | 0.31 | ... | ... | -0.021819 |
| -0.013086 | ... | ... | 1.65 | 0 | 1.65 | 48250 | 0.37 | 0 | 0.37 | ... | ... | -0.023693 |
| -0.016368 | ... | ... | 1.48 | 0 | 1.48 | 48500 | 0.45 | 0 | 0.45 | ... | ... | -0.025423 |
| -0.019045 | ... | ... | 1.32 | 0 | 1.32 | 48750 | 0.54 | 0 | 0.54 | ... | ... | -0.027123 |
| -0.021336 | ... | ... | 1.17 | 0 | 1.17 | 49000 | 0.64 | 0 | 0.64 | ... | ... | -0.028701 |
| -0.023053 | ... | ... | 1.04 | 0 | 1.04 | 49250 | 0.76 | 0 | 0.76 | ... | ... | -0.029947 |
| -0.024392 | ... | ... | 0.92 | 0 | 0.92 | 49500 | 0.82 | -0.07 | 0.89 | 0.82 | 0.72 | -0.028974 |
| -0.027249 | 0.87 | 0.80 | 0.80 | 0.07 | 0.87 | 49750 | 1.02 | 0 | 1.02 | ... | ... | -0.031607 |
| -0.027345 | 0.82 | 0.64 | 0.71 | 0.06 | 0.76 | 50000 | 1.17 | 0 | 1.17 | ... | ... | -0.032056 |
| -0.025597 | ... | ... | 0.62 | 0 | 0.62 | 50250 | 1.34 | 0 | 1.34 | ... | ... | -0.03241 |
| -0.02526 | ... | ... | 0.54 | 0 | 0.54 | 50500 | 1.51 | 0 | 1.51 | ... | ... | -0.032405 |
| -0.024675 | ... | ... | 0.47 | 0 | 0.47 | 50750 | 1.69 | 0 | 1.69 | ... | ... | -0.032256 |
| -0.024134 | 0.50 | 0.38 | 0.41 | 0.01 | 0.41 | 51000 | 1.88 | 0 | 1.88 | ... | ... | -0.032034 |
| -0.023351 | 0.38 | 0.33 | 0.36 | 0.01 | 0.36 | 51250 | 2.07 | 0 | 2.07 | ... | ... | -0.031618 |
| -0.022626 | 0.32 | 0.29 | 0.31 | 0.02 | 0.32 | 51500 | 2.28 | 0 | 2.28 | ... | ... | -0.031263 |
| -0.022079 | 0.29 | 0.25 | 0.27 | 0.02 | 0.29 | 51750 | 2.49 | 0 | 2.49 | ... | ... | -0.030833 |
| -0.020715 | 0.26 | 0.22 | 0.24 | 0.02 | 0.25 | 52000 | 2.70 | 0 | 2.70 | ... | ... | -0.030377 |
| -0.018999 | 0.22 | 0.19 | 0.21 | 0.01 | 0.21 | 52250 | 2.92 | 0 | 2.92 | ... | ... | -0.029943 |
| -0.017925 | 0.19 | 0.17 | 0.18 | 0.01 | 0.19 | 52500 | 3.15 | 0 | 3.15 | ... | ... | -0.029579 |
| -0.017706 | 0.18 | 0.15 | 0.16 | 0.02 | 0.18 | 52750 | 3.38 | 0 | 3.38 | ... | ... | -0.029331 |
| -0.016654 | 0.16 | 0.16 | 0.14 | 0.02 | 0.16 | 53000 | 3.61 | 0 | 3.61 | ... | ... | -0.028957 |
| -0.015433 | 0.14 | 0.14 | 0.13 | 0.01 | 0.14 | 53250 | 3.84 | 0 | 3.84 | ... | ... | -0.028762 |
| -0.012688 | 0.10 | 0.10 | 0.12 | -0.02 | 0.10 | 53500 | 4.08 | 0 | 4.08 | ... | ... | -0.028785 |
| -0.013128 | 0.10 | 0.10 | 0.10 | 0.01 | 0.10 | 54000 | 4.56 | 0 | 4.56 | ... | ... | -0.028316 |
| -0.011476 | ... | ... | 0.08 | 0 | 0.08 | 54500 | 5.04 | 0 | 5.04 | ... | ... | -0.028278 |
| -0.010082 | ... | ... | 0.07 | 0 | 0.07 | 55000 | 5.53 | 0 | 5.53 | ... | ... | -0.02844 |
| -0.009705 | ... | ... | 0.06 | 0 | 0.06 | 55500 | 6.02 | 0 | 6.02 | ... | ... | -0.028488 |
| -0.008615 | ... | ... | 0.05 | 0 | 0.05 | 56000 | 6.52 | 0 | 6.52 | ... | ... | -0.028827 |
| -0.008087 | ... | ... | 0.05 | 0 | 0.05 | 56500 | 7.01 | 0 | 7.01 | ... | ... | -0.029102 |
| -0.0075 | ... | ... | 0.04 | 0 | 0.04 | 57000 | 7.50 | 0 | 7.50 | ... | ... | -0.028899 |
| -0.006856 | ... | ... | 0.04 | 0 | 0.04 | 57500 | 8 | 0 | 8 | ... | ... | -0.029482 |
| -0.006948 | ... | ... | 0.04 | 0 | 0.04 | 58000 | 8.50 | 0 | 8.50 | ... | ... | -0.029599 |
| -0.006229 | ... | ... | 0.03 | 0 | 0.03 | 58500 | 8.99 | 0 | 8.99 | ... | ... | -0.029673 |
| -0.005449 | ... | ... | 0.03 | 0 | 0.03 | 59000 | 9.49 | 0 | 9.49 | ... | ... | -0.029707 |
| -0.005506 | ... | ... | 0.03 | 0 | 0.03 | 59500 | 9.99 | 0 | 9.99 | ... | ... | -0.030175 |
| -0.004647 | ... | ... | 0.02 | 0 | 0.02 | 60000 | 10.48 | 0 | 10.48 | ... | ... | -0.030148 |
| -0.004689 | ... | ... | 0.02 | 0 | 0.02 | 60500 | 10.98 | 0 | 10.98 | ... | ... | -0.030577 |
| -0.00473 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 11.48 | 0 | 11.48 | ... | ... | -0.030992 |
| -0.003772 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 11.98 | 0 | 11.98 | ... | ... | -0.030894 |
| -0.003801 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 12.48 | 0 | 12.48 | ... | ... | -0.031279 |
| -0.00274 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 12.98 | 0 | 12.98 | ... | ... | -0.031653 |
| -0.002758 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 13.47 | 0 | 13.47 | ... | ... | -0.031497 |
| -0.002775 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 13.97 | 0 | 13.97 | ... | ... | -0.031847 |
| -0.002792 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 14.47 | 0 | 14.47 | ... | ... | -0.032189 |
| -0.002808 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 14.97 | 0 | 14.97 | ... | ... | -0.032523 |
| -0.001577 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 15.47 | 0 | 15.47 | ... | ... | -0.03285 |
| -0.001585 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 15.97 | 0 | 15.97 | ... | ... | -0.03317 |
| -0.001593 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 16.47 | 0 | 16.47 | ... | ... | -0.033484 |
| -0.0016 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 16.97 | 0 | 16.97 | ... | ... | -0.033792 |
| -0.001607 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 17.47 | 0 | 17.47 | ... | ... | -0.034094 |
| -0.001614 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 17.97 | 0 | 17.97 | ... | ... | -0.03439 |
| -0.001621 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 18.47 | 0 | 18.47 | ... | ... | -0.034682 |
| -0.001627 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 18.97 | 0 | 18.97 | ... | ... | -0.034969 |
| -0.001633 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 19.47 | 0 | 19.47 | ... | ... | -0.035251 |
| -0.00164 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 19.97 | 0 | 19.97 | ... | ... | -0.035529 |
| -0.001646 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 20.47 | 0 | 20.47 | ... | ... | -0.035803 |
| -0.001652 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 20.97 | 0 | 20.97 | ... | ... | -0.036073 |
| -0.001658 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 21.47 | 0 | 21.47 | ... | ... | -0.03634 |
| -0.001663 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 21.97 | 0 | 21.97 | ... | ... | -0.036602 |
| -0.001668 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 22.47 | 0 | 22.47 | ... | ... | -0.036862 |
| -0.001674 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 22.97 | 0 | 22.97 | ... | ... | -0.037118 |
| -0.001679 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 23.47 | 0 | 23.47 | ... | ... | -0.037371 |
| -0.001684 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 23.97 | 0 | 23.97 | ... | ... | -0.037621 |
| -0.001689 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 24.47 | 0 | 24.47 | ... | ... | -0.037868 |
| -0.001694 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 24.97 | 0 | 24.97 | ... | ... | -0.038112 |
| -0.001699 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 25.47 | 0 | 25.47 | ... | ... | -0.038354 |
| -0.001704 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 25.97 | 0 | 25.97 | ... | ... | -0.038594 |
| -0.001708 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 26.47 | 0 | 26.47 | ... | ... | -0.03883 |
| -0.001713 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 26.97 | 0 | 26.97 | ... | ... | -0.039065 |
| -0.001717 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 27.47 | 0 | 27.47 | ... | ... | -0.039297 |
| -0.001722 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 27.97 | 0 | 27.97 | ... | ... | -0.039527 |
| -0.001726 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 28.47 | 0 | 28.47 | ... | ... | -0.039755 |
| -0.00173 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 28.97 | 0 | 28.97 | ... | ... | -0.039981 |
| -0.001812 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 40.47 | 0 | 40.47 | ... | ... | -0.044749 |
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.