Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003036 | ... | ... | 29.53 | 0 | 29.53 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001625 |
| 0.002985 | ... | ... | 29.03 | 0 | 29.03 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001622 |
| 0.002933 | ... | ... | 28.53 | 0 | 28.53 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001619 |
| 0.002882 | ... | ... | 28.03 | 0 | 28.03 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001615 |
| 0.002831 | ... | ... | 27.53 | 0 | 27.53 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001612 |
| 0.002779 | ... | ... | 27.03 | 0 | 27.03 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001608 |
| 0.002728 | ... | ... | 26.53 | 0 | 26.53 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001604 |
| 0.002677 | ... | ... | 26.03 | 0 | 26.03 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.0016 |
| 0.002626 | ... | ... | 25.53 | 0 | 25.53 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001596 |
| 0.002574 | ... | ... | 25.03 | 0 | 25.03 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001592 |
| 0.002523 | ... | ... | 24.53 | 0 | 24.53 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001588 |
| 0.002472 | ... | ... | 24.03 | 0 | 24.03 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001584 |
| 0.00242 | ... | ... | 23.53 | 0 | 23.53 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001579 |
| 0.002369 | ... | ... | 23.03 | 0 | 23.03 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001575 |
| 0.002318 | ... | ... | 22.53 | 0 | 22.53 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00157 |
| 0.002267 | ... | ... | 22.03 | 0 | 22.03 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001565 |
| 0.002215 | ... | ... | 21.53 | 0 | 21.53 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.00156 |
| 0.002164 | ... | ... | 21.03 | 0 | 21.03 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001555 |
| 0.002113 | ... | ... | 20.53 | 0 | 20.53 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00155 |
| 0.002061 | ... | ... | 20.03 | 0 | 20.03 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001545 |
| 0.00201 | ... | ... | 19.53 | 0 | 19.53 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001539 |
| 0.001959 | ... | ... | 19.03 | 0 | 19.03 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001533 |
| 0.001908 | ... | ... | 18.53 | 0 | 18.53 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001527 |
| 0.001856 | ... | ... | 18.03 | 0 | 18.03 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001521 |
| 0.001805 | ... | ... | 17.53 | 0 | 17.53 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001515 |
| 0.001754 | ... | ... | 17.03 | 0 | 17.03 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001509 |
| 0.001703 | ... | ... | 16.53 | 0 | 16.53 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001502 |
| 0.001651 | ... | ... | 16.03 | 0 | 16.03 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001495 |
| 0.0016 | ... | ... | 15.53 | 0 | 15.53 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001488 |
| 0.001549 | ... | ... | 15.03 | 0 | 15.03 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001481 |
| 0.001497 | ... | ... | 14.53 | 0 | 14.53 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001474 |
| 0.001446 | ... | ... | 14.03 | 0 | 14.03 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001466 |
| 0.001395 | ... | ... | 13.53 | 0 | 13.53 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001458 |
| 0.001344 | ... | ... | 13.03 | 0 | 13.03 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001449 |
| 0.001292 | ... | ... | 12.53 | 0 | 12.53 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001441 |
| 0.001241 | ... | ... | 12.03 | 0 | 12.03 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001432 |
| 0.00119 | ... | ... | 11.53 | 0 | 11.53 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001422 |
| 0.001138 | ... | ... | 11.03 | 0 | 11.03 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001413 |
| 0.001087 | ... | ... | 10.53 | 0 | 10.53 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001402 |
| 0.001036 | ... | ... | 10.03 | 0 | 10.03 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001391 |
| 0.000985 | ... | ... | 9.53 | 0 | 9.53 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.00138 |
| 0.000933 | ... | ... | 9.03 | 0 | 9.03 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001368 |
| 0.000882 | ... | ... | 8.53 | 0 | 8.53 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001356 |
| 0.000831 | ... | ... | 8.03 | 0 | 8.03 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001343 |
| 0.000779 | ... | ... | 7.53 | 0 | 7.53 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001329 |
| 0.000728 | ... | ... | 7.03 | 0 | 7.03 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.002325 |
| 0.000677 | ... | ... | 6.54 | 0 | 6.54 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.002294 |
| 0.000626 | ... | ... | 6.04 | 0 | 6.04 | 43500 | 0.02 | 0 | 0.02 | ... | ... | -0.003136 |
| 0.000574 | ... | ... | 5.55 | 0 | 5.55 | 44000 | 0.02 | 0 | 0.02 | ... | ... | -0.003875 |
| 0.000523 | ... | ... | 5.05 | 0 | 5.05 | 44500 | 0.03 | 0 | 0.03 | ... | ... | -0.004527 |
| 0.000472 | ... | ... | 4.56 | 0 | 4.56 | 45000 | 0.04 | 0 | 0.04 | ... | ... | -0.005741 |
| 0.00042 | ... | ... | 4.07 | 0 | 4.07 | 45500 | 0.05 | 0 | 0.05 | ... | ... | -0.006764 |
| 0.000369 | ... | ... | 3.59 | 0 | 3.59 | 46000 | 0.07 | 0 | 0.07 | ... | ... | -0.008614 |
| -0.003779 | ... | ... | 3.12 | 0 | 3.12 | 46500 | 0.10 | 0 | 0.10 | ... | ... | -0.010905 |
| -0.00588 | ... | ... | 2.89 | 0 | 2.89 | 46750 | 0.12 | 0 | 0.12 | ... | ... | -0.012202 |
| -0.008024 | ... | ... | 2.67 | 0 | 2.67 | 47000 | 0.14 | 0 | 0.14 | ... | ... | -0.013299 |
| -0.010141 | ... | ... | 2.45 | 0 | 2.45 | 47250 | 0.17 | 0 | 0.17 | ... | ... | -0.014833 |
| -0.012168 | ... | ... | 2.23 | 0 | 2.23 | 47500 | 0.21 | 0 | 0.21 | ... | ... | -0.016631 |
| -0.01433 | ... | ... | 2.03 | 0 | 2.03 | 47750 | 0.25 | 0 | 0.25 | ... | ... | -0.018291 |
| -0.016472 | ... | ... | 1.83 | 0 | 1.83 | 48000 | 0.31 | 0 | 0.31 | ... | ... | -0.01999 |
| -0.018475 | ... | ... | 1.65 | 0 | 1.65 | 48250 | 0.37 | 0 | 0.37 | ... | ... | -0.021616 |
| -0.020439 | ... | ... | 1.48 | 0 | 1.48 | 48500 | 0.45 | 0 | 0.45 | ... | ... | -0.02308 |
| -0.022073 | ... | ... | 1.32 | 0 | 1.32 | 48750 | 0.54 | 0 | 0.54 | ... | ... | -0.024481 |
| -0.0235 | ... | ... | 1.17 | 0 | 1.17 | 49000 | 0.64 | 0 | 0.64 | ... | ... | -0.025733 |
| -0.024523 | ... | ... | 1.04 | 0 | 1.04 | 49250 | 0.76 | 0 | 0.76 | ... | ... | -0.026642 |
| -0.025292 | ... | ... | 0.92 | 0 | 0.92 | 49500 | 0.89 | 0 | 0.89 | ... | ... | -0.027351 |
| -0.026114 | 0.82 | 0.80 | 0.80 | 0.02 | 0.82 | 49750 | 1.02 | 0 | 1.02 | ... | ... | -0.027577 |
| -0.025697 | ... | ... | 0.71 | 0 | 0.71 | 50000 | 1.17 | 0 | 1.17 | ... | ... | -0.027638 |
| -0.025409 | ... | ... | 0.62 | 0 | 0.62 | 50250 | 1.34 | 0 | 1.34 | ... | ... | -0.027585 |
| -0.024862 | ... | ... | 0.54 | 0 | 0.54 | 50500 | 1.51 | 0 | 1.51 | ... | ... | -0.027164 |
| -0.024121 | ... | ... | 0.47 | 0 | 0.47 | 50750 | 1.69 | 0 | 1.69 | ... | ... | -0.026586 |
| -0.023265 | ... | ... | 0.41 | 0 | 0.41 | 51000 | 1.88 | 0 | 1.88 | ... | ... | -0.025925 |
| -0.022386 | ... | ... | 0.36 | 0 | 0.36 | 51250 | 2.07 | 0 | 2.07 | ... | ... | -0.025061 |
| -0.021119 | ... | ... | 0.31 | 0 | 0.31 | 51500 | 2.28 | 0 | 2.28 | ... | ... | -0.024257 |
| -0.020222 | ... | ... | 0.27 | 0 | 0.27 | 51750 | 2.49 | 0 | 2.49 | ... | ... | -0.023375 |
| -0.019045 | ... | ... | 0.24 | 0 | 0.24 | 52000 | 2.70 | 0 | 2.70 | ... | ... | -0.022468 |
| -0.017884 | ... | ... | 0.21 | 0 | 0.21 | 52250 | 2.92 | 0 | 2.92 | ... | ... | -0.021589 |
| -0.016802 | ... | ... | 0.18 | 0 | 0.18 | 52500 | 3.15 | 0 | 3.15 | ... | ... | -0.020792 |
| -0.015865 | ... | ... | 0.16 | 0 | 0.16 | 52750 | 3.38 | 0 | 3.38 | ... | ... | -0.020133 |
| -0.014767 | ... | ... | 0.14 | 0 | 0.14 | 53000 | 3.61 | 0 | 3.61 | ... | ... | -0.019342 |
| -0.013904 | ... | ... | 0.13 | 0 | 0.13 | 53250 | 3.84 | 0 | 3.84 | ... | ... | -0.018763 |
| -0.012061 | 0.10 | 0.10 | 0.12 | -0.02 | 0.10 | 53500 | 4.08 | 0 | 4.08 | ... | ... | -0.018446 |
| -0.012005 | ... | ... | 0.10 | 0 | 0.10 | 54000 | 4.56 | 0 | 4.56 | ... | ... | -0.017249 |
| -0.010882 | ... | ... | 0.08 | 0 | 0.08 | 54500 | 5.04 | 0 | 5.04 | ... | ... | -0.016597 |
| -0.00955 | ... | ... | 0.07 | 0 | 0.07 | 55000 | 5.53 | 0 | 5.53 | ... | ... | -0.016227 |
| -0.009187 | ... | ... | 0.06 | 0 | 0.06 | 55500 | 6.02 | 0 | 6.02 | ... | ... | -0.015757 |
| -0.00815 | ... | ... | 0.05 | 0 | 0.05 | 56000 | 6.52 | 0 | 6.52 | ... | ... | -0.015675 |
| -0.007646 | ... | ... | 0.05 | 0 | 0.05 | 56500 | 7.01 | 0 | 7.01 | ... | ... | -0.015546 |
| -0.007088 | ... | ... | 0.04 | 0 | 0.04 | 57000 | 7.50 | 0 | 7.50 | ... | ... | -0.014864 |
| -0.006477 | ... | ... | 0.04 | 0 | 0.04 | 57500 | 8 | 0 | 8 | ... | ... | -0.015166 |
| -0.006563 | ... | ... | 0.04 | 0 | 0.04 | 58000 | 8.50 | 0 | 8.50 | ... | ... | -0.014921 |
| -0.005881 | ... | ... | 0.03 | 0 | 0.03 | 58500 | 8.99 | 0 | 8.99 | ... | ... | -0.014643 |
| -0.005143 | ... | ... | 0.03 | 0 | 0.03 | 59000 | 9.49 | 0 | 9.49 | ... | ... | -0.014333 |
| -0.005197 | ... | ... | 0.03 | 0 | 0.03 | 59500 | 9.99 | 0 | 9.99 | ... | ... | -0.014576 |
| -0.004385 | ... | ... | 0.02 | 0 | 0.02 | 60000 | 10.48 | 0 | 10.48 | ... | ... | -0.014224 |
| -0.004424 | ... | ... | 0.02 | 0 | 0.02 | 60500 | 10.98 | 0 | 10.98 | ... | ... | -0.014448 |
| -0.004462 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 11.48 | 0 | 11.48 | ... | ... | -0.014668 |
| -0.003558 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 11.98 | 0 | 11.98 | ... | ... | -0.014269 |
| -0.003584 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 12.48 | 0 | 12.48 | ... | ... | -0.014475 |
| -0.002584 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 12.98 | 0 | 12.98 | ... | ... | -0.014678 |
| -0.0026 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 13.47 | 0 | 13.47 | ... | ... | -0.014239 |
| -0.002616 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 13.97 | 0 | 13.97 | ... | ... | -0.014431 |
| -0.002632 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 14.47 | 0 | 14.47 | ... | ... | -0.014621 |
| -0.002647 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 14.97 | 0 | 14.97 | ... | ... | -0.014808 |
| -0.001487 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 15.47 | 0 | 15.47 | ... | ... | -0.014994 |
| -0.001494 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 15.97 | 0 | 15.97 | ... | ... | -0.015177 |
| -0.001501 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 16.47 | 0 | 16.47 | ... | ... | -0.015359 |
| -0.001508 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 16.97 | 0 | 16.97 | ... | ... | -0.015539 |
| -0.001514 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 17.47 | 0 | 17.47 | ... | ... | -0.015717 |
| -0.001521 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 17.97 | 0 | 17.97 | ... | ... | -0.015894 |
| -0.001527 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 18.47 | 0 | 18.47 | ... | ... | -0.01607 |
| -0.001533 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 18.97 | 0 | 18.97 | ... | ... | -0.016244 |
| -0.001539 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 19.47 | 0 | 19.47 | ... | ... | -0.016416 |
| -0.001545 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 19.97 | 0 | 19.97 | ... | ... | -0.016588 |
| -0.00155 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 20.47 | 0 | 20.47 | ... | ... | -0.016759 |
| -0.001556 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 20.97 | 0 | 20.97 | ... | ... | -0.016928 |
| -0.001561 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 21.47 | 0 | 21.47 | ... | ... | -0.017097 |
| -0.001567 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 21.97 | 0 | 21.97 | ... | ... | -0.017264 |
| -0.001572 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 22.47 | 0 | 22.47 | ... | ... | -0.017431 |
| -0.001577 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 22.97 | 0 | 22.97 | ... | ... | -0.017597 |
| -0.001581 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 23.47 | 0 | 23.47 | ... | ... | -0.017761 |
| -0.001586 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 23.97 | 0 | 23.97 | ... | ... | -0.017926 |
| -0.001591 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 24.47 | 0 | 24.47 | ... | ... | -0.018089 |
| -0.001596 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 24.97 | 0 | 24.97 | ... | ... | -0.018251 |
| -0.0016 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 25.47 | 0 | 25.47 | ... | ... | -0.018413 |
| -0.001605 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 25.97 | 0 | 25.97 | ... | ... | -0.018575 |
| -0.001609 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 26.47 | 0 | 26.47 | ... | ... | -0.018735 |
| -0.001613 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 26.97 | 0 | 26.97 | ... | ... | -0.018895 |
| -0.001617 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 27.47 | 0 | 27.47 | ... | ... | -0.019055 |
| -0.001622 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 27.97 | 0 | 27.97 | ... | ... | -0.019214 |
| -0.001626 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 28.47 | 0 | 28.47 | ... | ... | -0.019372 |
| -0.00163 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 28.97 | 0 | 28.97 | ... | ... | -0.019529 |
| -0.001706 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 40.47 | 0 | 40.47 | ... | ... | -0.023046 |
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.