Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003509 | ... | ... | 34.83 | 0 | 34.83 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.002359 |
| 0.00346 | ... | ... | 34.33 | 0 | 34.33 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.002356 |
| 0.00341 | ... | ... | 33.83 | 0 | 33.83 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.002352 |
| 0.003361 | ... | ... | 33.33 | 0 | 33.33 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.002348 |
| 0.003311 | ... | ... | 32.83 | 0 | 32.83 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.002344 |
| 0.003262 | ... | ... | 32.33 | 0 | 32.33 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.00234 |
| 0.003213 | ... | ... | 31.83 | 0 | 31.83 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.002336 |
| 0.003163 | ... | ... | 31.33 | 0 | 31.33 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.002331 |
| 0.003114 | ... | ... | 30.83 | 0 | 30.83 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.002327 |
| 0.003064 | ... | ... | 30.33 | 0 | 30.33 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.002322 |
| 0.003015 | ... | ... | 29.83 | 0 | 29.83 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.002318 |
| 0.002966 | ... | ... | 29.33 | 0 | 29.33 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.002313 |
| 0.002916 | ... | ... | 28.83 | 0 | 28.83 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002308 |
| 0.002867 | ... | ... | 28.33 | 0 | 28.33 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002303 |
| 0.002817 | ... | ... | 27.83 | 0 | 27.83 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002298 |
| 0.002768 | ... | ... | 27.33 | 0 | 27.33 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002293 |
| 0.002719 | ... | ... | 26.83 | 0 | 26.83 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002287 |
| 0.002669 | ... | ... | 26.33 | 0 | 26.33 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002282 |
| 0.00262 | ... | ... | 25.83 | 0 | 25.83 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002276 |
| 0.00257 | ... | ... | 25.33 | 0 | 25.33 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.00227 |
| 0.002521 | ... | ... | 24.83 | 0 | 24.83 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002264 |
| 0.002472 | ... | ... | 24.33 | 0 | 24.33 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002258 |
| 0.002422 | ... | ... | 23.83 | 0 | 23.83 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002252 |
| 0.002373 | ... | ... | 23.33 | 0 | 23.33 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002246 |
| 0.002323 | ... | ... | 22.83 | 0 | 22.83 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002239 |
| 0.002274 | ... | ... | 22.33 | 0 | 22.33 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002233 |
| 0.002225 | ... | ... | 21.83 | 0 | 21.83 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002226 |
| 0.002175 | ... | ... | 21.33 | 0 | 21.33 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002219 |
| 0.002126 | ... | ... | 20.83 | 0 | 20.83 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002211 |
| 0.002076 | ... | ... | 20.33 | 0 | 20.33 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002204 |
| 0.002027 | ... | ... | 19.83 | 0 | 19.83 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002197 |
| 0.001978 | ... | ... | 19.33 | 0 | 19.33 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002189 |
| 0.001928 | ... | ... | 18.83 | 0 | 18.83 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002181 |
| 0.001879 | ... | ... | 18.33 | 0 | 18.33 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002173 |
| 0.00183 | ... | ... | 17.83 | 0 | 17.83 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002164 |
| 0.00178 | ... | ... | 17.33 | 0 | 17.33 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002156 |
| 0.001731 | ... | ... | 16.83 | 0 | 16.83 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002147 |
| 0.001681 | ... | ... | 16.33 | 0 | 16.33 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002138 |
| 0.001632 | ... | ... | 15.83 | 0 | 15.83 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.002128 |
| 0.001583 | ... | ... | 15.33 | 0 | 15.33 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002118 |
| 0.001533 | ... | ... | 14.83 | 0 | 14.83 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002108 |
| 0.001484 | ... | ... | 14.33 | 0 | 14.33 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002098 |
| 0.001434 | ... | ... | 13.83 | 0 | 13.83 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002087 |
| 0.001385 | ... | ... | 13.33 | 0 | 13.33 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.002076 |
| 0.001336 | ... | ... | 12.83 | 0 | 12.83 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.003689 |
| 0.001286 | ... | ... | 12.34 | 0 | 12.34 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.003666 |
| 0.001237 | ... | ... | 11.84 | 0 | 11.84 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.003642 |
| 0.001187 | ... | ... | 11.34 | 0 | 11.34 | 44000 | 0.02 | 0 | 0.02 | ... | ... | -0.00505 |
| 0.001138 | ... | ... | 10.84 | 0 | 10.84 | 44500 | 0.02 | 0 | 0.02 | ... | ... | -0.006334 |
| 0.001089 | ... | ... | 10.35 | 0 | 10.35 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.006281 |
| 0.001039 | ... | ... | 9.85 | 0 | 9.85 | 45500 | 0.02 | -0.01 | 0.03 | 0.02 | 0.02 | -0.006226 |
| 0.00099 | ... | ... | 9.36 | 0 | 9.36 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.008538 |
| 0.00094 | ... | ... | 8.86 | 0 | 8.86 | 46500 | 0.03 | -0.02 | 0.04 | 0.03 | 0.03 | -0.007306 |
| 0.000891 | ... | ... | 8.37 | 0 | 8.37 | 47000 | 0.05 | 0 | 0.05 | ... | ... | -0.011499 |
| 0.000842 | ... | ... | 7.88 | 0 | 7.88 | 47500 | 0.05 | 0 | 0.05 | ... | ... | -0.012326 |
| 0.000792 | ... | ... | 7.38 | 0 | 7.38 | 48000 | 0.06 | 0 | 0.06 | ... | ... | -0.013997 |
| 0.000743 | ... | ... | 6.89 | 0 | 6.89 | 48500 | 0.07 | 0 | 0.07 | ... | ... | -0.015512 |
| 0.000693 | ... | ... | 6.41 | 0 | 6.41 | 49000 | 0.08 | 0 | 0.08 | ... | ... | -0.016881 |
| 0.000644 | ... | ... | 5.92 | 0 | 5.92 | 49500 | 0.10 | 0 | 0.10 | ... | ... | -0.018852 |
| 0.000595 | ... | ... | 5.44 | 0 | 5.44 | 50000 | 0.11 | 0 | 0.11 | ... | ... | -0.020589 |
| 0.000545 | ... | ... | 4.96 | 0 | 4.96 | 50500 | 0.13 | 0 | 0.13 | ... | ... | -0.02274 |
| 0.000521 | ... | ... | 4.72 | 0 | 4.72 | 50750 | 0.15 | 0 | 0.15 | ... | ... | -0.024304 |
| 0.000496 | ... | ... | 4.49 | 0 | 4.49 | 51000 | 0.16 | 0 | 0.16 | ... | ... | -0.025738 |
| 0.000471 | ... | ... | 4.25 | 0 | 4.25 | 51250 | 0.18 | 0 | 0.18 | ... | ... | -0.027046 |
| 0.000447 | ... | ... | 4.02 | 0 | 4.02 | 51500 | 0.20 | 0 | 0.20 | ... | ... | -0.028754 |
| 0.000422 | ... | ... | 3.79 | 0 | 3.79 | 51750 | 0.22 | 0 | 0.22 | ... | ... | -0.03029 |
| 0.000397 | ... | ... | 3.57 | 0 | 3.57 | 52000 | 0.24 | 0 | 0.24 | ... | ... | -0.032126 |
| 0.000372 | ... | ... | 3.35 | 0 | 3.35 | 52250 | 0.27 | 0 | 0.27 | ... | ... | -0.034188 |
| 0.000348 | ... | ... | 3.13 | 0 | 3.13 | 52500 | 0.30 | 0 | 0.30 | ... | ... | -0.035992 |
| 0.000323 | ... | ... | 2.92 | 0 | 2.92 | 52750 | 0.34 | 0 | 0.34 | ... | ... | -0.03832 |
| 0.000298 | ... | ... | 2.71 | 0 | 2.71 | 53000 | 0.39 | 0 | 0.39 | ... | ... | -0.040673 |
| 0.000274 | ... | ... | 2.52 | 0 | 2.52 | 53250 | 0.44 | 0 | 0.44 | ... | ... | -0.042994 |
| 0.000249 | ... | ... | 2.32 | 0 | 2.32 | 53500 | 0.50 | 0 | 0.50 | ... | ... | -0.045547 |
| 0.000224 | ... | ... | 2.14 | 0 | 2.14 | 53750 | 0.56 | 0 | 0.56 | ... | ... | -0.047933 |
| 0.0002 | ... | ... | 1.97 | 0 | 1.97 | 54000 | 0.64 | 0 | 0.64 | ... | ... | -0.050393 |
| -0.005138 | ... | ... | 1.80 | 0 | 1.80 | 54250 | 0.72 | 0 | 0.72 | ... | ... | -0.052591 |
| -0.014751 | ... | ... | 1.64 | 0 | 1.64 | 54500 | 0.81 | 0 | 0.81 | ... | ... | -0.054996 |
| -0.021051 | ... | ... | 1.49 | 0 | 1.49 | 54750 | 0.91 | 0 | 0.91 | ... | ... | -0.057055 |
| -0.02593 | ... | ... | 1.35 | 0 | 1.35 | 55000 | 1.02 | 0 | 1.02 | ... | ... | -0.05899 |
| -0.029758 | ... | ... | 1.22 | 0 | 1.22 | 55250 | 1.14 | 0 | 1.14 | ... | ... | -0.060778 |
| -0.032726 | ... | ... | 1.10 | 0 | 1.10 | 55500 | 1.27 | 0 | 1.27 | ... | ... | -0.062411 |
| -0.034963 | ... | ... | 0.99 | 0 | 0.99 | 55750 | 1.41 | 0 | 1.41 | ... | ... | -0.063891 |
| -0.036571 | ... | ... | 0.89 | 0 | 0.89 | 56000 | 1.56 | 0 | 1.56 | ... | ... | -0.065233 |
| -0.037441 | ... | ... | 0.80 | 0 | 0.80 | 56250 | 1.72 | 0 | 1.72 | ... | ... | -0.066256 |
| -0.050304 | 1 | 1 | 0.71 | 0.29 | 1 | 56500 | 1.88 | 0 | 1.88 | ... | ... | -0.067196 |
| -0.037947 | ... | ... | 0.64 | 0 | 0.64 | 56750 | 2.05 | 0 | 2.05 | ... | ... | -0.06788 |
| -0.037541 | ... | ... | 0.57 | 0 | 0.57 | 57000 | 2.23 | 0 | 2.23 | ... | ... | -0.068557 |
| -0.036715 | ... | ... | 0.50 | 0 | 0.50 | 57250 | 2.42 | 0 | 2.42 | ... | ... | -0.069279 |
| -0.046142 | 0.64 | 0.64 | 0.45 | 0.20 | 0.64 | 57500 | 2.62 | 0 | 2.62 | ... | ... | -0.069868 |
| -0.034653 | ... | ... | 0.40 | 0 | 0.40 | 57750 | 2.81 | 0 | 2.81 | ... | ... | -0.070126 |
| -0.033314 | ... | ... | 0.35 | 0 | 0.35 | 58000 | 3.02 | 0 | 3.02 | ... | ... | -0.070559 |
| -0.031863 | ... | ... | 0.31 | 0 | 0.31 | 58250 | 3.23 | 0 | 3.23 | ... | ... | -0.070972 |
| -0.030374 | ... | ... | 0.28 | 0 | 0.28 | 58500 | 3.44 | 0 | 3.44 | ... | ... | -0.071404 |
| -0.027166 | ... | ... | 0.22 | 0 | 0.22 | 59000 | 3.88 | 0 | 3.88 | ... | ... | -0.07219 |
| -0.02417 | ... | ... | 0.17 | 0 | 0.17 | 59500 | 4.34 | 0 | 4.34 | ... | ... | -0.073147 |
| -0.021341 | ... | ... | 0.14 | 0 | 0.14 | 60000 | 4.80 | 0 | 4.80 | ... | ... | -0.074176 |
| -0.019027 | ... | ... | 0.11 | 0 | 0.11 | 60500 | 5.28 | 0 | 5.28 | ... | ... | -0.075422 |
| -0.016898 | ... | ... | 0.09 | 0 | 0.09 | 61000 | 5.75 | 0 | 5.75 | ... | ... | -0.076342 |
| -0.014363 | ... | ... | 0.07 | 0 | 0.07 | 61500 | 6.24 | 0 | 6.24 | ... | ... | -0.077668 |
| -0.013062 | ... | ... | 0.06 | 0 | 0.06 | 62000 | 6.73 | 0 | 6.73 | ... | ... | -0.079143 |
| -0.011584 | ... | ... | 0.05 | 0 | 0.05 | 62500 | 7.22 | 0 | 7.22 | ... | ... | -0.080449 |
| -0.010865 | ... | ... | 0.05 | 0 | 0.05 | 63000 | 7.71 | 0 | 7.71 | ... | ... | -0.081605 |
| -0.01007 | ... | ... | 0.04 | 0 | 0.04 | 63500 | 8.20 | 0 | 8.20 | ... | ... | -0.083016 |
| -0.009199 | ... | ... | 0.04 | 0 | 0.04 | 64000 | 8.70 | 0 | 8.70 | ... | ... | -0.084323 |
| -0.008252 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 9.19 | 0 | 9.19 | ... | ... | -0.085535 |
| -0.007223 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 9.69 | 0 | 9.69 | ... | ... | -0.08708 |
| -0.007302 | ... | ... | 0.03 | 0 | 0.03 | 65500 | 10.19 | 0 | 10.19 | ... | ... | -0.088133 |
| -0.006165 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 10.69 | 0 | 10.69 | ... | ... | -0.089549 |
| -0.006223 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 11.18 | 0 | 11.18 | ... | ... | -0.090467 |
| -0.006279 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 11.68 | 0 | 11.68 | ... | ... | -0.091774 |
| -0.00501 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 12.18 | 0 | 12.18 | ... | ... | -0.093036 |
| -0.005048 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 12.68 | 0 | 12.68 | ... | ... | -0.09379 |
| -0.005085 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 13.18 | 0 | 13.18 | ... | ... | -0.094965 |
| -0.003665 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 13.68 | 0 | 13.68 | ... | ... | -0.096104 |
| -0.003689 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 14.18 | 0 | 14.18 | ... | ... | -0.097208 |
| -0.003711 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 14.67 | 0 | 14.67 | ... | ... | -0.09779 |
| -0.003733 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 15.17 | 0 | 15.17 | ... | ... | -0.098828 |
| -0.002098 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 15.67 | 0 | 15.67 | ... | ... | -0.099838 |
| -0.002109 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 16.17 | 0 | 16.17 | ... | ... | -0.100822 |
| -0.002119 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 16.67 | 0 | 16.67 | ... | ... | -0.101781 |
| -0.002129 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 17.17 | 0 | 17.17 | ... | ... | -0.102717 |
| -0.002138 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 17.67 | 0 | 17.67 | ... | ... | -0.10363 |
| -0.002147 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 18.17 | 0 | 18.17 | ... | ... | -0.104522 |
| -0.002157 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 18.67 | 0 | 18.67 | ... | ... | -0.105395 |
| -0.002165 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 19.17 | 0 | 19.17 | ... | ... | -0.106249 |
| -0.002174 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 19.67 | 0 | 19.67 | ... | ... | -0.107084 |
| -0.002182 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 20.17 | 0 | 20.17 | ... | ... | -0.107901 |
| -0.00219 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 20.67 | 0 | 20.67 | ... | ... | -0.108703 |
| -0.002199 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 21.17 | 0 | 21.17 | ... | ... | -0.109489 |
| -0.002206 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 21.67 | 0 | 21.67 | ... | ... | -0.110259 |
| -0.002214 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 22.17 | 0 | 22.17 | ... | ... | -0.111015 |
| -0.002222 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 22.67 | 0 | 22.67 | ... | ... | -0.111757 |
| -0.002229 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 23.17 | 0 | 23.17 | ... | ... | -0.112486 |
| -0.002235 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 23.67 | 0 | 23.67 | ... | ... | -0.113202 |
| -0.002242 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 24.17 | 0 | 24.17 | ... | ... | -0.113906 |
| -0.002249 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 24.67 | 0 | 24.67 | ... | ... | -0.114598 |
| -0.002256 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 25.17 | 0 | 25.17 | ... | ... | -0.115279 |
| -0.002263 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 25.67 | 0 | 25.67 | ... | ... | -0.115948 |
| -0.002269 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 26.17 | 0 | 26.17 | ... | ... | -0.116607 |
| -0.002276 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 26.67 | 0 | 26.67 | ... | ... | -0.117256 |
| -0.002282 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 27.17 | 0 | 27.17 | ... | ... | -0.117895 |
| -0.002288 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 27.67 | 0 | 27.67 | ... | ... | -0.118525 |
| -0.002362 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 34.67 | 0 | 34.67 | ... | ... | -0.126492 |
| -0.002446 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 44.67 | 0 | 44.67 | ... | ... | -0.135887 |
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.