Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.002781 | ... | ... | 27.40 | 0 | 27.40 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.00686 |
| 0.002731 | ... | ... | 26.90 | 0 | 26.90 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.006845 |
| 0.002681 | ... | ... | 26.40 | 0 | 26.40 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.006829 |
| 0.002631 | ... | ... | 25.90 | 0 | 25.90 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.006813 |
| 0.002582 | ... | ... | 25.40 | 0 | 25.40 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.006797 |
| 0.002532 | ... | ... | 24.90 | 0 | 24.90 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.00678 |
| 0.002482 | ... | ... | 24.40 | 0 | 24.40 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.006763 |
| 0.002433 | ... | ... | 23.90 | 0 | 23.90 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.006745 |
| 0.002383 | ... | ... | 23.40 | 0 | 23.40 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.006726 |
| 0.002333 | ... | ... | 22.90 | 0 | 22.90 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.006707 |
| 0.002284 | ... | ... | 22.40 | 0 | 22.40 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.006688 |
| 0.002234 | ... | ... | 21.90 | 0 | 21.90 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.006668 |
| 0.002184 | ... | ... | 21.40 | 0 | 21.40 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.006648 |
| 0.002134 | ... | ... | 20.90 | 0 | 20.90 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.006627 |
| 0.002085 | ... | ... | 20.40 | 0 | 20.40 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.006605 |
| 0.002035 | ... | ... | 19.90 | 0 | 19.90 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.006583 |
| 0.001985 | ... | ... | 19.40 | 0 | 19.40 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.00656 |
| 0.001936 | ... | ... | 18.90 | 0 | 18.90 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.006537 |
| 0.001886 | ... | ... | 18.40 | 0 | 18.40 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.006512 |
| 0.001836 | ... | ... | 17.90 | 0 | 17.90 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.006487 |
| 0.001786 | ... | ... | 17.40 | 0 | 17.40 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.006461 |
| 0.001737 | ... | ... | 16.90 | 0 | 16.90 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.006435 |
| 0.001687 | ... | ... | 16.40 | 0 | 16.40 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.006408 |
| 0.001637 | ... | ... | 15.90 | 0 | 15.90 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.00638 |
| 0.001588 | ... | ... | 15.40 | 0 | 15.40 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.00635 |
| 0.001538 | ... | ... | 14.90 | 0 | 14.90 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.00632 |
| 0.001488 | ... | ... | 14.40 | 0 | 14.40 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00629 |
| 0.001438 | ... | ... | 13.90 | 0 | 13.90 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.006258 |
| 0.001389 | ... | ... | 13.40 | 0 | 13.40 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.006224 |
| 0.001339 | ... | ... | 12.90 | 0 | 12.90 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.006189 |
| 0.001289 | ... | ... | 12.40 | 0 | 12.40 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.006153 |
| 0.00124 | ... | ... | 11.90 | 0 | 11.90 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.006117 |
| 0.00119 | ... | ... | 11.40 | 0 | 11.40 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.006078 |
| 0.00114 | ... | ... | 10.90 | 0 | 10.90 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.006037 |
| 0.001091 | ... | ... | 10.40 | 0 | 10.40 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.005995 |
| 0.001041 | ... | ... | 9.90 | 0 | 9.90 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.005951 |
| 0.000991 | ... | ... | 9.40 | 0 | 9.40 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.005904 |
| 0.000941 | ... | ... | 8.90 | 0 | 8.90 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.005856 |
| 0.000892 | ... | ... | 8.40 | 0 | 8.40 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.005805 |
| 0.000842 | ... | ... | 7.90 | 0 | 7.90 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.00575 |
| 0.000792 | ... | ... | 7.40 | 0 | 7.40 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.005694 |
| 0.000743 | ... | ... | 6.91 | 0 | 6.91 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.005633 |
| 0.000693 | ... | ... | 6.41 | 0 | 6.41 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.005567 |
| 0.000643 | ... | ... | 5.91 | 0 | 5.91 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.005498 |
| 0.000593 | ... | ... | 5.41 | 0 | 5.41 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.005423 |
| 0.000544 | ... | ... | 4.91 | 0 | 4.91 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.005342 |
| 0.000494 | ... | ... | 4.41 | 0 | 4.41 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.005254 |
| 0.000444 | ... | ... | 3.91 | 0 | 3.91 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.005155 |
| 0.000395 | ... | ... | 3.41 | 0 | 3.41 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.008848 |
| 0.000345 | ... | ... | 2.91 | 0 | 2.91 | 45000 | 0.01 | 0 | 0.01 | ... | ... | -0.008613 |
| 0.000295 | ... | ... | 2.42 | 0 | 2.42 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.01148 |
| 0.00027 | ... | ... | 2.17 | 0 | 2.17 | 45750 | 0.02 | 0 | 0.02 | ... | ... | -0.014067 |
| 0.000246 | ... | ... | 1.93 | 0 | 1.93 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.016305 |
| 0.000221 | ... | ... | 1.69 | 0 | 1.69 | 46250 | 0.04 | 0 | 0.04 | ... | ... | -0.022565 |
| 0.000196 | ... | ... | 1.46 | 0 | 1.46 | 46500 | 0.06 | 0 | 0.06 | ... | ... | -0.027571 |
| 0.000171 | ... | ... | 1.24 | 0 | 1.24 | 46750 | 0.09 | 0 | 0.09 | ... | ... | -0.036161 |
| 0.000146 | ... | ... | 1.03 | 0 | 1.03 | 47000 | 0.08 | -0.05 | 0.13 | 0.08 | 0.08 | -0.033069 |
| 0.000121 | ... | ... | 0.84 | 0 | 0.84 | 47250 | 0.19 | 0 | 0.19 | ... | ... | -0.056553 |
| 0.000096 | ... | ... | 0.67 | 0 | 0.67 | 47500 | 0.27 | 0 | 0.27 | ... | ... | -0.06684 |
| 0.000072 | ... | ... | 0.52 | 0 | 0.52 | 47750 | 0.37 | 0 | 0.37 | ... | ... | -0.076248 |
| -0.040397 | 0.65 | 0.46 | 0.40 | 0.26 | 0.65 | 48000 | 0.50 | 0 | 0.50 | ... | ... | -0.085025 |
| -0.017434 | ... | ... | 0.30 | 0 | 0.30 | 48250 | 0.65 | 0 | 0.65 | ... | ... | -0.093014 |
| -0.039287 | 0.30 | 0.30 | 0.22 | 0.09 | 0.30 | 48500 | 0.82 | 0 | 0.82 | ... | ... | -0.099883 |
| -0.031287 | ... | ... | 0.16 | 0 | 0.16 | 48750 | 1.01 | 0 | 1.01 | ... | ... | -0.106203 |
| -0.038625 | 0.16 | 0.16 | 0.11 | 0.05 | 0.16 | 49000 | 1.21 | 0 | 1.21 | ... | ... | -0.111987 |
| -0.027198 | ... | ... | 0.08 | 0 | 0.08 | 49250 | 1.43 | 0 | 1.43 | ... | ... | -0.117854 |
| -0.02967 | 0.08 | 0.08 | 0.06 | 0.02 | 0.08 | 49500 | 1.66 | 0 | 1.66 | ... | ... | -0.123669 |
| -0.021142 | ... | ... | 0.05 | 0 | 0.05 | 49750 | 1.90 | 0 | 1.90 | ... | ... | -0.12911 |
| -0.01853 | ... | ... | 0.04 | 0 | 0.04 | 50000 | 2.14 | 0 | 2.14 | ... | ... | -0.134448 |
| -0.017221 | ... | ... | 0.03 | 0 | 0.03 | 50250 | 2.38 | 0 | 2.38 | ... | ... | -0.139908 |
| -0.015541 | ... | ... | 0.03 | 0 | 0.03 | 50500 | 2.63 | 0 | 2.63 | ... | ... | -0.144836 |
| -0.015991 | ... | ... | 0.03 | 0 | 0.03 | 50750 | 2.87 | 0 | 2.87 | ... | ... | -0.149308 |
| -0.013832 | ... | ... | 0.02 | 0 | 0.02 | 51000 | 3.12 | 0 | 3.12 | ... | ... | -0.154278 |
| -0.014138 | ... | ... | 0.02 | 0 | 0.02 | 51250 | 3.37 | 0 | 3.37 | ... | ... | -0.158032 |
| -0.01153 | ... | ... | 0.02 | 0 | 0.02 | 51500 | 3.62 | 0 | 3.62 | ... | ... | -0.162418 |
| -0.01173 | ... | ... | 0.02 | 0 | 0.02 | 51750 | 3.86 | 0 | 3.86 | ... | ... | -0.165605 |
| -0.011917 | ... | ... | 0.02 | 0 | 0.02 | 52000 | 3.85 | -0.26 | 4.11 | 3.85 | 3.85 | -0.113043 |
| -0.008763 | ... | ... | 0.01 | 0 | 0.01 | 52250 | 4.36 | 0 | 4.36 | ... | ... | -0.173275 |
| -0.008875 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 4.61 | 0 | 4.61 | ... | ... | -0.176851 |
| -0.008982 | ... | ... | 0.01 | 0 | 0.01 | 52750 | 4.86 | 0 | 4.86 | ... | ... | -0.179218 |
| -0.009082 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 5.11 | 0 | 5.11 | ... | ... | -0.182486 |
| -0.005217 | ... | ... | 0.01 | 0 | 0.01 | 53250 | 5.36 | 0 | 5.36 | ... | ... | -0.185626 |
| -0.005265 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 5.61 | 0 | 5.61 | ... | ... | -0.18865 |
| -0.005309 | ... | ... | 0.01 | 0 | 0.01 | 53750 | 5.86 | 0 | 5.86 | ... | ... | -0.191569 |
| -0.005352 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 5.78 | -0.33 | 6.11 | 5.78 | 5.78 | -0.109256 |
| -0.005394 | ... | ... | 0.01 | 0 | 0.01 | 54250 | 6.36 | 0 | 6.36 | ... | ... | -0.19711 |
| -0.005433 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 6.61 | 0 | 6.61 | ... | ... | -0.19975 |
| -0.005471 | ... | ... | 0.01 | 0 | 0.01 | 54750 | 6.86 | 0 | 6.86 | ... | ... | -0.202309 |
| -0.005507 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 7.10 | 0 | 7.10 | ... | ... | -0.203568 |
| -0.005542 | ... | ... | 0.01 | 0 | 0.01 | 55250 | 7.35 | 0 | 7.35 | ... | ... | -0.205964 |
| -0.005576 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 7.60 | 0 | 7.60 | ... | ... | -0.208295 |
| -0.005641 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 8.10 | 0 | 8.10 | ... | ... | -0.212769 |
| -0.005702 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 8.60 | 0 | 8.60 | ... | ... | -0.21702 |
| -0.005758 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 9.10 | 0 | 9.10 | ... | ... | -0.221069 |
| -0.005812 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 9.60 | 0 | 9.60 | ... | ... | -0.224936 |
| -0.005864 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 10.10 | 0 | 10.10 | ... | ... | -0.228637 |
| -0.005911 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 10.60 | 0 | 10.60 | ... | ... | -0.232187 |
| -0.005958 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 11.10 | 0 | 11.10 | ... | ... | -0.235598 |
| -0.006003 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 11.60 | 0 | 11.60 | ... | ... | -0.238879 |
| -0.006044 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 12.10 | 0 | 12.10 | ... | ... | -0.242045 |
| -0.006084 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 12.60 | 0 | 12.60 | ... | ... | -0.2451 |
| -0.006123 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 13.10 | 0 | 13.10 | ... | ... | -0.248052 |
| -0.006162 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 13.60 | 0 | 13.60 | ... | ... | -0.25091 |
| -0.006197 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 14.10 | 0 | 14.10 | ... | ... | -0.253679 |
| -0.006232 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 14.60 | 0 | 14.60 | ... | ... | -0.256365 |
| -0.006265 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 15.10 | 0 | 15.10 | ... | ... | -0.258973 |
| -0.006298 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 15.60 | 0 | 15.60 | ... | ... | -0.261507 |
| -0.006329 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 16.10 | 0 | 16.10 | ... | ... | -0.263971 |
| -0.006359 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 16.60 | 0 | 16.60 | ... | ... | -0.26637 |
| -0.006389 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 17.10 | 0 | 17.10 | ... | ... | -0.268708 |
| -0.006418 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 17.60 | 0 | 17.60 | ... | ... | -0.270988 |
| -0.006446 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 18.10 | 0 | 18.10 | ... | ... | -0.273211 |
| -0.006473 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 18.60 | 0 | 18.60 | ... | ... | -0.27538 |
| -0.006499 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 19.10 | 0 | 19.10 | ... | ... | -0.2775 |
| -0.006524 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 19.60 | 0 | 19.60 | ... | ... | -0.279572 |
| -0.006549 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 20.10 | 0 | 20.10 | ... | ... | -0.281599 |
| -0.006574 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 20.60 | 0 | 20.60 | ... | ... | -0.283581 |
| -0.006598 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 21.10 | 0 | 21.10 | ... | ... | -0.285522 |
| -0.006622 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.60 | 0 | 21.60 | ... | ... | -0.287423 |
| -0.006644 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 22.10 | 0 | 22.10 | ... | ... | -0.289286 |
| -0.006666 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.60 | 0 | 22.60 | ... | ... | -0.291112 |
| -0.006687 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 23.10 | 0 | 23.10 | ... | ... | -0.292902 |
| -0.006708 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.60 | 0 | 23.60 | ... | ... | -0.294659 |
| -0.006729 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 24.10 | 0 | 24.10 | ... | ... | -0.296383 |
| -0.006749 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.60 | 0 | 24.60 | ... | ... | -0.298077 |
| -0.00677 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 25.10 | 0 | 25.10 | ... | ... | -0.29974 |
| -0.00679 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.60 | 0 | 25.60 | ... | ... | -0.301374 |
| -0.006808 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 26.10 | 0 | 26.10 | ... | ... | -0.30298 |
| -0.006827 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.60 | 0 | 26.60 | ... | ... | -0.30456 |
| -0.006845 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 27.10 | 0 | 27.10 | ... | ... | -0.306113 |
| -0.006863 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.60 | 0 | 27.60 | ... | ... | -0.30764 |
| -0.006881 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 28.10 | 0 | 28.10 | ... | ... | -0.309144 |
| -0.006899 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 28.60 | 0 | 28.60 | ... | ... | -0.310624 |
| -0.006916 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 29.10 | 0 | 29.10 | ... | ... | -0.312081 |
| -0.006933 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 29.60 | 0 | 29.60 | ... | ... | -0.313516 |
| -0.006949 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 30.10 | 0 | 30.10 | ... | ... | -0.31493 |
| -0.006965 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 30.60 | 0 | 30.60 | ... | ... | -0.316324 |
| -0.007278 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 42.10 | 0 | 42.10 | ... | ... | -0.343814 |
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.