Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.00306 | ... | ... | 29.53 | 0 | 29.53 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001627 |
| 0.003009 | ... | ... | 29.03 | 0 | 29.03 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001624 |
| 0.002958 | ... | ... | 28.53 | 0 | 28.53 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001621 |
| 0.002907 | ... | ... | 28.03 | 0 | 28.03 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001617 |
| 0.002855 | ... | ... | 27.53 | 0 | 27.53 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001614 |
| 0.002804 | ... | ... | 27.03 | 0 | 27.03 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.00161 |
| 0.002753 | ... | ... | 26.53 | 0 | 26.53 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001606 |
| 0.002701 | ... | ... | 26.03 | 0 | 26.03 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001602 |
| 0.00265 | ... | ... | 25.53 | 0 | 25.53 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001598 |
| 0.002599 | ... | ... | 25.03 | 0 | 25.03 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001594 |
| 0.002548 | ... | ... | 24.53 | 0 | 24.53 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.00159 |
| 0.002496 | ... | ... | 24.03 | 0 | 24.03 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001586 |
| 0.002445 | ... | ... | 23.53 | 0 | 23.53 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001581 |
| 0.002394 | ... | ... | 23.03 | 0 | 23.03 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001577 |
| 0.002342 | ... | ... | 22.53 | 0 | 22.53 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001572 |
| 0.002291 | ... | ... | 22.03 | 0 | 22.03 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001568 |
| 0.00224 | ... | ... | 21.53 | 0 | 21.53 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001563 |
| 0.002189 | ... | ... | 21.03 | 0 | 21.03 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001558 |
| 0.002137 | ... | ... | 20.53 | 0 | 20.53 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001552 |
| 0.002086 | ... | ... | 20.03 | 0 | 20.03 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001547 |
| 0.002035 | ... | ... | 19.53 | 0 | 19.53 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001542 |
| 0.001984 | ... | ... | 19.03 | 0 | 19.03 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001536 |
| 0.001932 | ... | ... | 18.53 | 0 | 18.53 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.00153 |
| 0.001881 | ... | ... | 18.03 | 0 | 18.03 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001524 |
| 0.00183 | ... | ... | 17.53 | 0 | 17.53 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001518 |
| 0.001778 | ... | ... | 17.03 | 0 | 17.03 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001512 |
| 0.001727 | ... | ... | 16.53 | 0 | 16.53 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001506 |
| 0.001676 | ... | ... | 16.03 | 0 | 16.03 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001499 |
| 0.001625 | ... | ... | 15.53 | 0 | 15.53 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001492 |
| 0.001573 | ... | ... | 15.03 | 0 | 15.03 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001485 |
| 0.001522 | ... | ... | 14.53 | 0 | 14.53 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001477 |
| 0.001471 | ... | ... | 14.03 | 0 | 14.03 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.00147 |
| 0.001419 | ... | ... | 13.53 | 0 | 13.53 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001462 |
| 0.001368 | ... | ... | 13.03 | 0 | 13.03 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001453 |
| 0.001317 | ... | ... | 12.53 | 0 | 12.53 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001445 |
| 0.001266 | ... | ... | 12.03 | 0 | 12.03 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001436 |
| 0.001214 | ... | ... | 11.53 | 0 | 11.53 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001427 |
| 0.001163 | ... | ... | 11.03 | 0 | 11.03 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001417 |
| 0.001112 | ... | ... | 10.53 | 0 | 10.53 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001407 |
| 0.00106 | ... | ... | 10.03 | 0 | 10.03 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001397 |
| 0.001009 | ... | ... | 9.53 | 0 | 9.53 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001386 |
| 0.000958 | ... | ... | 9.03 | 0 | 9.03 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001374 |
| 0.000907 | ... | ... | 8.53 | 0 | 8.53 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001362 |
| 0.000855 | ... | ... | 8.03 | 0 | 8.03 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001349 |
| 0.000804 | ... | ... | 7.53 | 0 | 7.53 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001336 |
| 0.000753 | ... | ... | 7.03 | 0 | 7.03 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.002339 |
| 0.000702 | ... | ... | 6.54 | 0 | 6.54 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.002309 |
| 0.00065 | ... | ... | 6.04 | 0 | 6.04 | 43500 | 0.02 | 0 | 0.02 | ... | ... | -0.003159 |
| 0.000599 | ... | ... | 5.55 | 0 | 5.55 | 44000 | 0.02 | 0 | 0.02 | ... | ... | -0.003909 |
| 0.000548 | ... | ... | 5.05 | 0 | 5.05 | 44500 | 0.03 | 0 | 0.03 | ... | ... | -0.004573 |
| 0.000496 | ... | ... | 4.56 | 0 | 4.56 | 45000 | 0.04 | 0 | 0.04 | ... | ... | -0.005809 |
| 0.000445 | ... | ... | 4.07 | 0 | 4.07 | 45500 | 0.05 | 0 | 0.05 | ... | ... | -0.006859 |
| 0.000394 | ... | ... | 3.59 | 0 | 3.59 | 46000 | 0.07 | 0 | 0.07 | ... | ... | -0.00876 |
| 0.000343 | ... | ... | 3.12 | 0 | 3.12 | 46500 | 0.10 | 0 | 0.10 | ... | ... | -0.011134 |
| 0.000317 | ... | ... | 2.89 | 0 | 2.89 | 46750 | 0.12 | 0 | 0.12 | ... | ... | -0.012491 |
| 0.000291 | ... | ... | 2.67 | 0 | 2.67 | 47000 | 0.14 | 0 | 0.14 | ... | ... | -0.013652 |
| 0.000266 | ... | ... | 2.45 | 0 | 2.45 | 47250 | 0.17 | 0 | 0.17 | ... | ... | -0.015281 |
| 0.00024 | ... | ... | 2.23 | 0 | 2.23 | 47500 | 0.21 | 0 | 0.21 | ... | ... | -0.017205 |
| 0.000214 | ... | ... | 2.03 | 0 | 2.03 | 47750 | 0.25 | 0 | 0.25 | ... | ... | -0.019016 |
| 0.000189 | ... | ... | 1.83 | 0 | 1.83 | 48000 | 0.31 | 0 | 0.31 | ... | ... | -0.020904 |
| -0.006156 | ... | ... | 1.65 | 0 | 1.65 | 48250 | 0.37 | 0 | 0.37 | ... | ... | -0.022759 |
| -0.010835 | ... | ... | 1.48 | 0 | 1.48 | 48500 | 0.45 | 0 | 0.45 | ... | ... | -0.024496 |
| -0.014349 | ... | ... | 1.32 | 0 | 1.32 | 48750 | 0.54 | 0 | 0.54 | ... | ... | -0.026226 |
| -0.017235 | ... | ... | 1.17 | 0 | 1.17 | 49000 | 0.64 | 0 | 0.64 | ... | ... | -0.027865 |
| -0.019399 | ... | ... | 1.04 | 0 | 1.04 | 49250 | 0.76 | 0 | 0.76 | ... | ... | -0.029209 |
| -0.021092 | ... | ... | 0.92 | 0 | 0.92 | 49500 | 0.89 | 0 | 0.89 | ... | ... | -0.030409 |
| -0.022661 | 0.82 | 0.80 | 0.80 | 0.02 | 0.82 | 49750 | 1.02 | 0 | 1.02 | ... | ... | -0.031173 |
| -0.026245 | 0.82 | 0.82 | 0.71 | 0.12 | 0.82 | 50000 | 1.17 | 0 | 1.17 | ... | ... | -0.031825 |
| -0.023071 | ... | ... | 0.62 | 0 | 0.62 | 50250 | 1.34 | 0 | 1.34 | ... | ... | -0.032402 |
| -0.022938 | ... | ... | 0.54 | 0 | 0.54 | 50500 | 1.51 | 0 | 1.51 | ... | ... | -0.032654 |
| -0.022537 | ... | ... | 0.47 | 0 | 0.47 | 50750 | 1.69 | 0 | 1.69 | ... | ... | -0.032782 |
| -0.021957 | ... | ... | 0.41 | 0 | 0.41 | 51000 | 1.88 | 0 | 1.88 | ... | ... | -0.032847 |
| -0.0213 | ... | ... | 0.36 | 0 | 0.36 | 51250 | 2.07 | 0 | 2.07 | ... | ... | -0.032736 |
| -0.020227 | ... | ... | 0.31 | 0 | 0.31 | 51500 | 2.28 | 0 | 2.28 | ... | ... | -0.03268 |
| -0.019472 | ... | ... | 0.27 | 0 | 0.27 | 51750 | 2.49 | 0 | 2.49 | ... | ... | -0.032554 |
| -0.018422 | ... | ... | 0.24 | 0 | 0.24 | 52000 | 2.70 | 0 | 2.70 | ... | ... | -0.032399 |
| -0.017364 | ... | ... | 0.21 | 0 | 0.21 | 52250 | 2.92 | 0 | 2.92 | ... | ... | -0.032259 |
| -0.016365 | ... | ... | 0.18 | 0 | 0.18 | 52500 | 3.15 | 0 | 3.15 | ... | ... | -0.032172 |
| -0.015493 | ... | ... | 0.16 | 0 | 0.16 | 52750 | 3.38 | 0 | 3.38 | ... | ... | -0.032178 |
| -0.014455 | ... | ... | 0.14 | 0 | 0.14 | 53000 | 3.61 | 0 | 3.61 | ... | ... | -0.032069 |
| -0.013636 | ... | ... | 0.13 | 0 | 0.13 | 53250 | 3.84 | 0 | 3.84 | ... | ... | -0.032106 |
| -0.011852 | 0.10 | 0.10 | 0.12 | -0.02 | 0.10 | 53500 | 4.08 | 0 | 4.08 | ... | ... | -0.032321 |
| -0.011825 | ... | ... | 0.10 | 0 | 0.10 | 54000 | 4.56 | 0 | 4.56 | ... | ... | -0.03229 |
| -0.010741 | ... | ... | 0.08 | 0 | 0.08 | 54500 | 5.04 | 0 | 5.04 | ... | ... | -0.032599 |
| -0.009443 | ... | ... | 0.07 | 0 | 0.07 | 55000 | 5.53 | 0 | 5.53 | ... | ... | -0.033052 |
| -0.009095 | ... | ... | 0.06 | 0 | 0.06 | 55500 | 6.02 | 0 | 6.02 | ... | ... | -0.033388 |
| -0.008078 | ... | ... | 0.05 | 0 | 0.05 | 56000 | 6.52 | 0 | 6.52 | ... | ... | -0.033948 |
| -0.007585 | ... | ... | 0.05 | 0 | 0.05 | 56500 | 7.01 | 0 | 7.01 | ... | ... | -0.034438 |
| -0.007037 | ... | ... | 0.04 | 0 | 0.04 | 57000 | 7.50 | 0 | 7.50 | ... | ... | -0.034513 |
| -0.006434 | ... | ... | 0.04 | 0 | 0.04 | 57500 | 8 | 0 | 8 | ... | ... | -0.035233 |
| -0.006522 | ... | ... | 0.04 | 0 | 0.04 | 58000 | 8.50 | 0 | 8.50 | ... | ... | -0.03555 |
| -0.005848 | ... | ... | 0.03 | 0 | 0.03 | 58500 | 8.99 | 0 | 8.99 | ... | ... | -0.035821 |
| -0.005117 | ... | ... | 0.03 | 0 | 0.03 | 59000 | 9.49 | 0 | 9.49 | ... | ... | -0.036048 |
| -0.005172 | ... | ... | 0.03 | 0 | 0.03 | 59500 | 9.99 | 0 | 9.99 | ... | ... | -0.03663 |
| -0.004365 | ... | ... | 0.02 | 0 | 0.02 | 60000 | 10.48 | 0 | 10.48 | ... | ... | -0.03679 |
| -0.004405 | ... | ... | 0.02 | 0 | 0.02 | 60500 | 10.98 | 0 | 10.98 | ... | ... | -0.037323 |
| -0.004444 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 11.48 | 0 | 11.48 | ... | ... | -0.037838 |
| -0.003545 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 11.98 | 0 | 11.98 | ... | ... | -0.037918 |
| -0.003572 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 12.48 | 0 | 12.48 | ... | ... | -0.038396 |
| -0.002575 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 12.98 | 0 | 12.98 | ... | ... | -0.03886 |
| -0.002592 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 13.47 | 0 | 13.47 | ... | ... | -0.038873 |
| -0.002609 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 13.97 | 0 | 13.97 | ... | ... | -0.039307 |
| -0.002624 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 14.47 | 0 | 14.47 | ... | ... | -0.03973 |
| -0.00264 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 14.97 | 0 | 14.97 | ... | ... | -0.040142 |
| -0.001483 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 15.47 | 0 | 15.47 | ... | ... | -0.040544 |
| -0.00149 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 15.97 | 0 | 15.97 | ... | ... | -0.040937 |
| -0.001498 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 16.47 | 0 | 16.47 | ... | ... | -0.041321 |
| -0.001504 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 16.97 | 0 | 16.97 | ... | ... | -0.041697 |
| -0.001511 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 17.47 | 0 | 17.47 | ... | ... | -0.042066 |
| -0.001518 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 17.97 | 0 | 17.97 | ... | ... | -0.042427 |
| -0.001524 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 18.47 | 0 | 18.47 | ... | ... | -0.042781 |
| -0.00153 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 18.97 | 0 | 18.97 | ... | ... | -0.043129 |
| -0.001536 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 19.47 | 0 | 19.47 | ... | ... | -0.04347 |
| -0.001542 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 19.97 | 0 | 19.97 | ... | ... | -0.043806 |
| -0.001548 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 20.47 | 0 | 20.47 | ... | ... | -0.044135 |
| -0.001553 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 20.97 | 0 | 20.97 | ... | ... | -0.04446 |
| -0.001559 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 21.47 | 0 | 21.47 | ... | ... | -0.044779 |
| -0.001564 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 21.97 | 0 | 21.97 | ... | ... | -0.045094 |
| -0.001569 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 22.47 | 0 | 22.47 | ... | ... | -0.045404 |
| -0.001574 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 22.97 | 0 | 22.97 | ... | ... | -0.045709 |
| -0.001579 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 23.47 | 0 | 23.47 | ... | ... | -0.04601 |
| -0.001584 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 23.97 | 0 | 23.97 | ... | ... | -0.046307 |
| -0.001589 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 24.47 | 0 | 24.47 | ... | ... | -0.0466 |
| -0.001594 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 24.97 | 0 | 24.97 | ... | ... | -0.046889 |
| -0.001598 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 25.47 | 0 | 25.47 | ... | ... | -0.047175 |
| -0.001603 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 25.97 | 0 | 25.97 | ... | ... | -0.047457 |
| -0.001607 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 26.47 | 0 | 26.47 | ... | ... | -0.047736 |
| -0.001611 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 26.97 | 0 | 26.97 | ... | ... | -0.048011 |
| -0.001615 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 27.47 | 0 | 27.47 | ... | ... | -0.048284 |
| -0.00162 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 27.97 | 0 | 27.97 | ... | ... | -0.048553 |
| -0.001624 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 28.47 | 0 | 28.47 | ... | ... | -0.048819 |
| -0.001628 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 28.97 | 0 | 28.97 | ... | ... | -0.049083 |
| -0.001704 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 40.47 | 0 | 40.47 | ... | ... | -0.054542 |
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.