Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.002785 | ... | ... | 27.80 | 0 | 27.80 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.013715 |
| 0.002735 | ... | ... | 27.30 | 0 | 27.30 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.013684 |
| 0.002685 | ... | ... | 26.80 | 0 | 26.80 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.013653 |
| 0.002635 | ... | ... | 26.30 | 0 | 26.30 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.01362 |
| 0.002585 | ... | ... | 25.80 | 0 | 25.80 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.013587 |
| 0.002535 | ... | ... | 25.30 | 0 | 25.30 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.013554 |
| 0.002485 | ... | ... | 24.80 | 0 | 24.80 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.013519 |
| 0.002435 | ... | ... | 24.30 | 0 | 24.30 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.013483 |
| 0.002385 | ... | ... | 23.80 | 0 | 23.80 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.013446 |
| 0.002335 | ... | ... | 23.30 | 0 | 23.30 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.013408 |
| 0.002285 | ... | ... | 22.80 | 0 | 22.80 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.013369 |
| 0.002235 | ... | ... | 22.30 | 0 | 22.30 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.01333 |
| 0.002185 | ... | ... | 21.80 | 0 | 21.80 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.013289 |
| 0.002135 | ... | ... | 21.30 | 0 | 21.30 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.013246 |
| 0.002085 | ... | ... | 20.80 | 0 | 20.80 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.013202 |
| 0.002035 | ... | ... | 20.30 | 0 | 20.30 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.013157 |
| 0.001985 | ... | ... | 19.80 | 0 | 19.80 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.013112 |
| 0.001935 | ... | ... | 19.30 | 0 | 19.30 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.013065 |
| 0.001885 | ... | ... | 18.80 | 0 | 18.80 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.013015 |
| 0.001835 | ... | ... | 18.30 | 0 | 18.30 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.012965 |
| 0.001785 | ... | ... | 17.80 | 0 | 17.80 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.012913 |
| 0.001735 | ... | ... | 17.30 | 0 | 17.30 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.012859 |
| 0.001686 | ... | ... | 16.80 | 0 | 16.80 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.012806 |
| 0.001636 | ... | ... | 16.31 | 0 | 16.31 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.012748 |
| 0.001586 | ... | ... | 15.81 | 0 | 15.81 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.01269 |
| 0.001536 | ... | ... | 15.31 | 0 | 15.31 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.012629 |
| 0.001486 | ... | ... | 14.81 | 0 | 14.81 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.012568 |
| 0.001436 | ... | ... | 14.31 | 0 | 14.31 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.012503 |
| 0.001386 | ... | ... | 13.81 | 0 | 13.81 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.012435 |
| 0.001336 | ... | ... | 13.31 | 0 | 13.31 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.012364 |
| 0.001286 | ... | ... | 12.81 | 0 | 12.81 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.012293 |
| 0.001236 | ... | ... | 12.31 | 0 | 12.31 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.012219 |
| 0.001186 | ... | ... | 11.81 | 0 | 11.81 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.01214 |
| 0.001136 | ... | ... | 11.31 | 0 | 11.31 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.012059 |
| 0.001086 | ... | ... | 10.81 | 0 | 10.81 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.011974 |
| 0.001036 | ... | ... | 10.31 | 0 | 10.31 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.011884 |
| 0.000986 | ... | ... | 9.81 | 0 | 9.81 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.011791 |
| 0.000936 | ... | ... | 9.31 | 0 | 9.31 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.011694 |
| 0.000886 | ... | ... | 8.81 | 0 | 8.81 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.011589 |
| 0.000836 | ... | ... | 8.31 | 0 | 8.31 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.011479 |
| 0.000786 | ... | ... | 7.81 | 0 | 7.81 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.011366 |
| 0.000736 | ... | ... | 7.31 | 0 | 7.31 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.011241 |
| 0.000686 | ... | ... | 6.81 | 0 | 6.81 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.011109 |
| 0.000636 | ... | ... | 6.31 | 0 | 6.31 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.010968 |
| 0.000586 | ... | ... | 5.81 | 0 | 5.81 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.010816 |
| 0.000537 | ... | ... | 5.31 | 0 | 5.31 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.01065 |
| 0.000487 | ... | ... | 4.81 | 0 | 4.81 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.010471 |
| 0.000437 | ... | ... | 4.31 | 0 | 4.31 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.010271 |
| 0.000387 | ... | ... | 3.81 | 0 | 3.81 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.010047 |
| 0.000337 | ... | ... | 3.31 | 0 | 3.31 | 45000 | 0.01 | 0 | 0.01 | ... | ... | -0.009796 |
| 0.000287 | ... | ... | 2.81 | 0 | 2.81 | 45500 | 0.01 | 0 | 0.01 | ... | ... | -0.009506 |
| 0.000262 | ... | ... | 2.56 | 0 | 2.56 | 45750 | 0.01 | 0 | 0.01 | ... | ... | -0.009343 |
| 0.000237 | ... | ... | 2.31 | 0 | 2.31 | 46000 | 0.01 | 0 | 0.01 | ... | ... | -0.009163 |
| 0.000212 | ... | ... | 2.06 | 0 | 2.06 | 46250 | 0.01 | 0 | 0.01 | ... | ... | -0.008967 |
| 0.000187 | ... | ... | 1.81 | 0 | 1.81 | 46500 | 0.01 | 0 | 0.01 | ... | ... | -0.008747 |
| 0.000162 | ... | ... | 1.56 | 0 | 1.56 | 46750 | 0.01 | 0 | 0.01 | ... | ... | -0.014642 |
| 0.000137 | ... | ... | 1.32 | 0 | 1.32 | 47000 | 0.02 | 0 | 0.02 | ... | ... | -0.019199 |
| 0.000112 | ... | ... | 1.08 | 0 | 1.08 | 47250 | 0.03 | 0 | 0.03 | ... | ... | -0.026652 |
| 0.000087 | ... | ... | 0.85 | 0 | 0.85 | 47500 | 0.05 | 0 | 0.05 | ... | ... | -0.040673 |
| -0.022603 | ... | ... | 0.65 | 0 | 0.65 | 47750 | 0.10 | 0 | 0.10 | ... | ... | -0.056864 |
| -0.049975 | ... | ... | 0.47 | 0 | 0.47 | 48000 | 0.17 | 0 | 0.17 | ... | ... | -0.072373 |
| -0.062742 | ... | ... | 0.32 | 0 | 0.32 | 48250 | 0.27 | 0 | 0.27 | ... | ... | -0.08072 |
| -0.063656 | ... | ... | 0.20 | 0 | 0.20 | 48500 | 0.40 | 0 | 0.40 | ... | ... | -0.081689 |
| -0.058794 | ... | ... | 0.13 | 0 | 0.13 | 48750 | 0.58 | 0 | 0.58 | ... | ... | -0.080416 |
| -0.048656 | ... | ... | 0.08 | 0 | 0.08 | 49000 | 0.78 | 0 | 0.78 | ... | ... | -0.076221 |
| -0.040813 | ... | ... | 0.05 | 0 | 0.05 | 49250 | 1 | 0 | 1 | ... | ... | -0.074539 |
| -0.049983 | 0.06 | 0.06 | 0.04 | 0.03 | 0.06 | 49500 | 1.24 | 0 | 1.24 | ... | ... | -0.07366 |
| -0.028171 | ... | ... | 0.03 | 0 | 0.03 | 49750 | 1.48 | 0 | 1.48 | ... | ... | -0.07316 |
| -0.024891 | ... | ... | 0.02 | 0 | 0.02 | 50000 | 1.72 | 0 | 1.72 | ... | ... | -0.07412 |
| -0.020707 | ... | ... | 0.02 | 0 | 0.02 | 50250 | 1.97 | 0 | 1.97 | ... | ... | -0.074307 |
| -0.015554 | ... | ... | 0.01 | 0 | 0.01 | 50500 | 2.21 | 0 | 2.21 | ... | ... | -0.073834 |
| -0.015929 | ... | ... | 0.01 | 0 | 0.01 | 50750 | 2.46 | 0 | 2.46 | ... | ... | -0.076231 |
| -0.00935 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 2.71 | 0 | 2.71 | ... | ... | -0.074876 |
| -0.009512 | ... | ... | 0.01 | 0 | 0.01 | 51250 | 2.96 | 0 | 2.96 | ... | ... | -0.076799 |
| -0.009663 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 3.21 | 0 | 3.21 | ... | ... | -0.078586 |
| -0.009801 | ... | ... | 0.01 | 0 | 0.01 | 51750 | 3.46 | 0 | 3.46 | ... | ... | -0.080258 |
| -0.009932 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 3.71 | 0 | 3.71 | ... | ... | -0.081829 |
| -0.010052 | ... | ... | 0.01 | 0 | 0.01 | 52250 | 3.96 | 0 | 3.96 | ... | ... | -0.083311 |
| -0.010168 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 4.21 | 0 | 4.21 | ... | ... | -0.084714 |
| -0.010275 | ... | ... | 0.01 | 0 | 0.01 | 52750 | 4.46 | 0 | 4.46 | ... | ... | -0.086047 |
| -0.010376 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 4.71 | 0 | 4.71 | ... | ... | -0.087317 |
| -0.010475 | ... | ... | 0.01 | 0 | 0.01 | 53250 | 4.96 | 0 | 4.96 | ... | ... | -0.08853 |
| -0.010567 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 5.21 | 0 | 5.21 | ... | ... | -0.089691 |
| -0.010654 | ... | ... | 0.01 | 0 | 0.01 | 53750 | 5.46 | 0 | 5.46 | ... | ... | -0.090805 |
| -0.010738 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 5.71 | 0 | 5.71 | ... | ... | -0.091876 |
| -0.01082 | ... | ... | 0.01 | 0 | 0.01 | 54250 | 5.96 | 0 | 5.96 | ... | ... | -0.092908 |
| -0.010897 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 6.21 | 0 | 6.21 | ... | ... | -0.093902 |
| -0.010972 | ... | ... | 0.01 | 0 | 0.01 | 54750 | 6.46 | 0 | 6.46 | ... | ... | -0.094863 |
| -0.011044 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 6.71 | 0 | 6.71 | ... | ... | -0.095793 |
| -0.011113 | ... | ... | 0.01 | 0 | 0.01 | 55250 | 6.96 | 0 | 6.96 | ... | ... | -0.096693 |
| -0.011179 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 7.21 | 0 | 7.21 | ... | ... | -0.097566 |
| -0.011307 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 7.71 | 0 | 7.71 | ... | ... | -0.099237 |
| -0.011427 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 8.21 | 0 | 8.21 | ... | ... | -0.100818 |
| -0.011538 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 8.71 | 0 | 8.71 | ... | ... | -0.102318 |
| -0.011647 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 9.21 | 0 | 9.21 | ... | ... | -0.103748 |
| -0.011747 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 9.71 | 0 | 9.71 | ... | ... | -0.105113 |
| -0.011841 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 10.21 | 0 | 10.21 | ... | ... | -0.10642 |
| -0.011934 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 10.71 | 0 | 10.71 | ... | ... | -0.107675 |
| -0.012024 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 11.21 | 0 | 11.21 | ... | ... | -0.108881 |
| -0.012106 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 11.71 | 0 | 11.71 | ... | ... | -0.110043 |
| -0.012185 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 12.21 | 0 | 12.21 | ... | ... | -0.111165 |
| -0.012262 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 12.71 | 0 | 12.71 | ... | ... | -0.112249 |
| -0.012339 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 13.21 | 0 | 13.21 | ... | ... | -0.113299 |
| -0.012409 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 13.71 | 0 | 13.71 | ... | ... | -0.114316 |
| -0.012478 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 14.21 | 0 | 14.21 | ... | ... | -0.115303 |
| -0.012544 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 14.71 | 0 | 14.71 | ... | ... | -0.116264 |
| -0.012609 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 15.21 | 0 | 15.21 | ... | ... | -0.117197 |
| -0.012671 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 15.71 | 0 | 15.71 | ... | ... | -0.118105 |
| -0.012732 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 16.21 | 0 | 16.21 | ... | ... | -0.118991 |
| -0.01279 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 16.70 | 0 | 16.70 | ... | ... | -0.113734 |
| -0.012848 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 17.20 | 0 | 17.20 | ... | ... | -0.114534 |
| -0.012904 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 17.70 | 0 | 17.70 | ... | ... | -0.115317 |
| -0.012958 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 18.20 | 0 | 18.20 | ... | ... | -0.116082 |
| -0.013009 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 18.70 | 0 | 18.70 | ... | ... | -0.116832 |
| -0.013059 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 19.20 | 0 | 19.20 | ... | ... | -0.117565 |
| -0.013109 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 19.70 | 0 | 19.70 | ... | ... | -0.118283 |
| -0.013158 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 20.20 | 0 | 20.20 | ... | ... | -0.118989 |
| -0.013206 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 20.70 | 0 | 20.70 | ... | ... | -0.119681 |
| -0.013254 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.20 | 0 | 21.20 | ... | ... | -0.120362 |
| -0.013298 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 21.70 | 0 | 21.70 | ... | ... | -0.121029 |
| -0.013342 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.20 | 0 | 22.20 | ... | ... | -0.121685 |
| -0.013384 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 22.70 | 0 | 22.70 | ... | ... | -0.122329 |
| -0.013426 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.20 | 0 | 23.20 | ... | ... | -0.122963 |
| -0.013467 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 23.70 | 0 | 23.70 | ... | ... | -0.123588 |
| -0.013507 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.20 | 0 | 24.20 | ... | ... | -0.124203 |
| -0.013548 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 24.70 | 0 | 24.70 | ... | ... | -0.124809 |
| -0.013587 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.20 | 0 | 25.20 | ... | ... | -0.125406 |
| -0.013625 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 25.70 | 0 | 25.70 | ... | ... | -0.125993 |
| -0.013662 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.20 | 0 | 26.20 | ... | ... | -0.126573 |
| -0.013699 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 26.70 | 0 | 26.70 | ... | ... | -0.127145 |
| -0.013735 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.20 | 0 | 27.20 | ... | ... | -0.12771 |
| -0.01377 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 27.70 | 0 | 27.70 | ... | ... | -0.128267 |
| -0.013805 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 28.20 | 0 | 28.20 | ... | ... | -0.128818 |
| -0.01384 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 28.70 | 0 | 28.70 | ... | ... | -0.129361 |
| -0.013874 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 29.20 | 0 | 29.20 | ... | ... | -0.129897 |
| -0.013906 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 29.70 | 0 | 29.70 | ... | ... | -0.130426 |
| -0.013937 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 30.20 | 0 | 30.20 | ... | ... | -0.130949 |
| -0.01456 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 41.70 | 0 | 41.70 | ... | ... | -0.141661 |
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.