Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016022 | ... | ... | 23.21 | 0 | 23.21 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.000861 |
| -0.015885 | ... | ... | 22.71 | 0 | 22.71 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000858 |
| -0.015746 | ... | ... | 22.21 | 0 | 22.21 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000856 |
| -0.015605 | ... | ... | 21.71 | 0 | 21.71 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000853 |
| -0.015462 | ... | ... | 21.21 | 0 | 21.21 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000851 |
| -0.015316 | ... | ... | 20.71 | 0 | 20.71 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000848 |
| -0.015169 | ... | ... | 20.21 | 0 | 20.21 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000845 |
| -0.015019 | ... | ... | 19.71 | 0 | 19.71 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000842 |
| -0.014867 | ... | ... | 19.21 | 0 | 19.21 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000839 |
| -0.014714 | ... | ... | 18.71 | 0 | 18.71 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000836 |
| -0.014558 | ... | ... | 18.21 | 0 | 18.21 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000833 |
| -0.0144 | ... | ... | 17.71 | 0 | 17.71 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000829 |
| -0.01424 | ... | ... | 17.21 | 0 | 17.21 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.00148 |
| -0.014078 | ... | ... | 16.71 | 0 | 16.71 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001473 |
| -0.013913 | ... | ... | 16.21 | 0 | 16.21 | 26500 | 0.02 | 0 | 0.02 | ... | ... | -0.002052 |
| -0.013746 | ... | ... | 15.71 | 0 | 15.71 | 27000 | 0.02 | 0 | 0.02 | ... | ... | -0.002041 |
| -0.013577 | ... | ... | 15.21 | 0 | 15.21 | 27500 | 0.02 | 0 | 0.02 | ... | ... | -0.002569 |
| -0.013696 | ... | ... | 14.72 | 0 | 14.72 | 28000 | 0.03 | 0 | 0.03 | ... | ... | -0.003062 |
| -0.013519 | ... | ... | 14.22 | 0 | 14.22 | 28500 | 0.03 | 0 | 0.03 | ... | ... | -0.003043 |
| -0.013624 | ... | ... | 13.72 | 0 | 13.72 | 29000 | 0.03 | 0 | 0.03 | ... | ... | -0.003501 |
| -0.013719 | ... | ... | 13.23 | 0 | 13.23 | 29500 | 0.04 | 0 | 0.04 | ... | ... | -0.003932 |
| -0.013528 | ... | ... | 12.73 | 0 | 12.73 | 30000 | 0.04 | 0 | 0.04 | ... | ... | -0.004339 |
| -0.013607 | ... | ... | 12.23 | 0 | 12.23 | 30500 | 0.05 | 0 | 0.05 | ... | ... | -0.004724 |
| -0.01394 | ... | ... | 11.74 | 0 | 11.74 | 31000 | 0.05 | 0 | 0.05 | ... | ... | -0.005088 |
| -0.01399 | ... | ... | 11.25 | 0 | 11.25 | 31500 | 0.06 | 0 | 0.06 | ... | ... | -0.005431 |
| -0.014028 | ... | ... | 10.75 | 0 | 10.75 | 32000 | 0.07 | 0 | 0.07 | ... | ... | -0.006121 |
| -0.014301 | ... | ... | 10.26 | 0 | 10.26 | 32500 | 0.08 | 0 | 0.08 | ... | ... | -0.006761 |
| -0.014548 | ... | ... | 9.77 | 0 | 9.77 | 33000 | 0.09 | 0 | 0.09 | ... | ... | -0.007353 |
| -0.015001 | ... | ... | 9.29 | 0 | 9.29 | 33500 | 0.10 | 0 | 0.10 | ... | ... | -0.0079 |
| -0.015183 | ... | ... | 8.80 | 0 | 8.80 | 34000 | 0.11 | 0 | 0.11 | ... | ... | -0.0087 |
| -0.015772 | ... | ... | 8.32 | 0 | 8.32 | 34500 | 0.13 | 0 | 0.13 | ... | ... | -0.009427 |
| -0.016296 | ... | ... | 7.84 | 0 | 7.84 | 35000 | 0.15 | 0 | 0.15 | ... | ... | -0.010348 |
| -0.01695 | ... | ... | 7.36 | 0 | 7.36 | 35500 | 0.17 | 0 | 0.17 | ... | ... | -0.011414 |
| -0.017516 | ... | ... | 6.89 | 0 | 6.89 | 36000 | 0.20 | 0 | 0.20 | ... | ... | -0.012353 |
| -0.018348 | ... | ... | 6.42 | 0 | 6.42 | 36500 | 0.23 | 0 | 0.23 | ... | ... | -0.013593 |
| -0.019378 | ... | ... | 5.97 | 0 | 5.97 | 37000 | 0.27 | 0 | 0.27 | ... | ... | -0.014847 |
| -0.020385 | ... | ... | 5.52 | 0 | 5.52 | 37500 | 0.32 | 0 | 0.32 | ... | ... | -0.016253 |
| -0.02162 | ... | ... | 5.08 | 0 | 5.08 | 38000 | 0.38 | 0 | 0.38 | ... | ... | -0.017726 |
| -0.022851 | ... | ... | 4.66 | 0 | 4.66 | 38500 | 0.46 | 0 | 0.46 | ... | ... | -0.019334 |
| -0.024136 | ... | ... | 4.25 | 0 | 4.25 | 39000 | 0.55 | 0 | 0.55 | ... | ... | -0.020965 |
| -0.025498 | ... | ... | 3.86 | 0 | 3.86 | 39500 | 0.66 | 0 | 0.66 | ... | ... | -0.022637 |
| -0.026829 | ... | ... | 3.49 | 0 | 3.49 | 40000 | 0.79 | 0 | 0.79 | ... | ... | -0.024231 |
| -0.028132 | ... | ... | 3.14 | 0 | 3.14 | 40500 | 0.94 | 0 | 0.94 | ... | ... | -0.025651 |
| -0.029313 | ... | ... | 2.82 | 0 | 2.82 | 41000 | 1.12 | 0 | 1.12 | ... | ... | -0.026998 |
| -0.03022 | ... | ... | 2.52 | 0 | 2.52 | 41500 | 1.32 | 0 | 1.32 | ... | ... | -0.028014 |
| -0.030983 | ... | ... | 2.25 | 0 | 2.25 | 42000 | 1.54 | 0 | 1.54 | ... | ... | -0.02875 |
| -0.031414 | ... | ... | 2 | 0 | 2 | 42500 | 1.79 | 0 | 1.79 | ... | ... | -0.029183 |
| -0.030392 | 1.70 | 1.70 | 1.78 | -0.08 | 1.70 | 43000 | 2.07 | 0 | 2.07 | ... | ... | -0.02932 |
| -0.031557 | ... | ... | 1.58 | 0 | 1.58 | 43500 | 2.36 | 0 | 2.36 | ... | ... | -0.029103 |
| -0.031164 | ... | ... | 1.39 | 0 | 1.39 | 44000 | 2.68 | 0 | 2.68 | ... | ... | -0.028573 |
| -0.030546 | ... | ... | 1.23 | 0 | 1.23 | 44500 | 3.01 | 0 | 3.01 | ... | ... | -0.027779 |
| -0.029763 | ... | ... | 1.08 | 0 | 1.08 | 45000 | 3.37 | 0 | 3.37 | ... | ... | -0.026787 |
| -0.028783 | ... | ... | 0.95 | 0 | 0.95 | 45500 | 3.73 | 0 | 3.73 | ... | ... | -0.025461 |
| -0.027555 | ... | ... | 0.83 | 0 | 0.83 | 46000 | 4.11 | 0 | 4.11 | ... | ... | -0.023954 |
| -0.026365 | ... | ... | 0.73 | 0 | 0.73 | 46500 | 4.51 | 0 | 4.51 | ... | ... | -0.022338 |
| -0.02492 | ... | ... | 0.64 | 0 | 0.64 | 47000 | 4.91 | 0 | 4.91 | ... | ... | -0.020551 |
| -0.023527 | ... | ... | 0.56 | 0 | 0.56 | 47500 | 5.33 | 0 | 5.33 | ... | ... | -0.018802 |
| -0.021962 | ... | ... | 0.48 | 0 | 0.48 | 48000 | 5.76 | 0 | 5.76 | ... | ... | -0.016845 |
| -0.020588 | ... | ... | 0.42 | 0 | 0.42 | 48500 | 6.19 | 0 | 6.19 | ... | ... | -0.014889 |
| -0.019141 | ... | ... | 0.37 | 0 | 0.37 | 49000 | 6.64 | 0 | 6.64 | ... | ... | -0.013006 |
| -0.017652 | ... | ... | 0.32 | 0 | 0.32 | 49500 | 7.09 | 0 | 7.09 | ... | ... | -0.011043 |
| -0.016361 | ... | ... | 0.28 | 0 | 0.28 | 50000 | 7.55 | 0 | 7.55 | ... | ... | -0.009286 |
| -0.01512 | ... | ... | 0.24 | 0 | 0.24 | 50500 | 8.01 | 0 | 8.01 | ... | ... | -0.007556 |
| -0.013964 | ... | ... | 0.21 | 0 | 0.21 | 51000 | 8.48 | 0 | 8.48 | ... | ... | -0.005568 |
| -0.01293 | ... | ... | 0.19 | 0 | 0.19 | 51500 | 8.95 | 0 | 8.95 | ... | ... | -0.003979 |
| -0.011787 | ... | ... | 0.16 | 0 | 0.16 | 52000 | 9.43 | 0 | 9.43 | ... | ... | -0.002132 |
| -0.010816 | ... | ... | 0.14 | 0 | 0.14 | 52500 | 9.91 | 0 | 9.91 | ... | ... | -0.000367 |
| -0.010058 | ... | ... | 0.13 | 0 | 0.13 | 53000 | 10.39 | 0 | 10.39 | ... | ... | 0.001246 |
| -0.009238 | ... | ... | 0.11 | 0 | 0.11 | 53500 | 10.88 | 0 | 10.88 | ... | ... | 0.001305 |
| -0.008684 | ... | ... | 0.10 | 0 | 0.10 | 54000 | 11.37 | 0 | 11.37 | ... | ... | 0.001365 |
| -0.008092 | ... | ... | 0.09 | 0 | 0.09 | 54500 | 11.86 | 0 | 11.86 | ... | ... | 0.001425 |
| -0.007459 | ... | ... | 0.08 | 0 | 0.08 | 55000 | 12.35 | 0 | 12.35 | ... | ... | 0.001484 |
| -0.007159 | ... | ... | 0.08 | 0 | 0.08 | 55500 | 12.84 | 0 | 12.84 | ... | ... | 0.001544 |
| -0.006457 | ... | ... | 0.07 | 0 | 0.07 | 56000 | 13.33 | 0 | 13.33 | ... | ... | 0.001604 |
| -0.006112 | ... | ... | 0.06 | 0 | 0.06 | 56500 | 13.83 | 0 | 13.83 | ... | ... | 0.001663 |
| -0.00575 | ... | ... | 0.06 | 0 | 0.06 | 57000 | 14.32 | 0 | 14.32 | ... | ... | 0.001723 |
| -0.005371 | ... | ... | 0.05 | 0 | 0.05 | 57500 | 14.82 | 0 | 14.82 | ... | ... | 0.001783 |
| -0.005407 | ... | ... | 0.05 | 0 | 0.05 | 58000 | 15.31 | 0 | 15.31 | ... | ... | 0.001843 |
| -0.005004 | ... | ... | 0.05 | 0 | 0.05 | 58500 | 15.81 | 0 | 15.81 | ... | ... | 0.001902 |
| -0.004583 | ... | ... | 0.04 | 0 | 0.04 | 59000 | 16.31 | 0 | 16.31 | ... | ... | 0.001962 |
| -0.00461 | ... | ... | 0.04 | 0 | 0.04 | 59500 | 16.80 | 0 | 16.80 | ... | ... | 0.002022 |
| -0.004163 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 17.30 | 0 | 17.30 | ... | ... | 0.002081 |
| -0.004186 | ... | ... | 0.04 | 0 | 0.04 | 60500 | 17.80 | 0 | 17.80 | ... | ... | 0.002141 |
| -0.004208 | ... | ... | 0.04 | 0 | 0.04 | 61000 | 18.30 | 0 | 18.30 | ... | ... | 0.002201 |
| -0.003732 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 18.80 | 0 | 18.80 | ... | ... | 0.002261 |
| -0.00375 | ... | ... | 0.03 | 0 | 0.03 | 62000 | 19.30 | 0 | 19.30 | ... | ... | 0.00232 |
| -0.003768 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 19.80 | 0 | 19.80 | ... | ... | 0.00238 |
| -0.003785 | ... | ... | 0.03 | 0 | 0.03 | 63000 | 20.30 | 0 | 20.30 | ... | ... | 0.00244 |
| -0.003275 | ... | ... | 0.03 | 0 | 0.03 | 63500 | 20.79 | 0 | 20.79 | ... | ... | 0.002499 |
| -0.003289 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 21.29 | 0 | 21.29 | ... | ... | 0.002559 |
| -0.003302 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 21.79 | 0 | 21.79 | ... | ... | 0.002619 |
| -0.003316 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 22.29 | 0 | 22.29 | ... | ... | 0.002679 |
| -0.003328 | ... | ... | 0.03 | 0 | 0.03 | 65500 | 22.79 | 0 | 22.79 | ... | ... | 0.002738 |
| -0.00278 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 23.29 | 0 | 23.29 | ... | ... | 0.002798 |
| -0.002789 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 23.79 | 0 | 23.79 | ... | ... | 0.002858 |
| -0.002799 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 24.29 | 0 | 24.29 | ... | ... | 0.002917 |
| -0.002809 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 24.79 | 0 | 24.79 | ... | ... | 0.002977 |
| -0.002818 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 25.29 | 0 | 25.29 | ... | ... | 0.003037 |
| -0.002827 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 25.79 | 0 | 25.79 | ... | ... | 0.003097 |
| -0.002232 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 26.29 | 0 | 26.29 | ... | ... | 0.003156 |
| -0.002239 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 26.79 | 0 | 26.79 | ... | ... | 0.003216 |
| -0.002246 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 27.29 | 0 | 27.29 | ... | ... | 0.003276 |
| -0.002252 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 27.79 | 0 | 27.79 | ... | ... | 0.003335 |
| -0.002258 | ... | ... | 0.02 | 0 | 0.02 | 71000 | 28.29 | 0 | 28.29 | ... | ... | 0.003395 |
| -0.002265 | ... | ... | 0.02 | 0 | 0.02 | 71500 | 28.79 | 0 | 28.79 | ... | ... | 0.003455 |
| -0.002271 | ... | ... | 0.02 | 0 | 0.02 | 72000 | 29.29 | 0 | 29.29 | ... | ... | 0.003514 |
| -0.001618 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.79 | 0 | 29.79 | ... | ... | 0.003574 |
| -0.001622 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 30.29 | 0 | 30.29 | ... | ... | 0.003634 |
| -0.001626 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.79 | 0 | 30.79 | ... | ... | 0.003694 |
| -0.00163 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 31.29 | 0 | 31.29 | ... | ... | 0.003753 |
| -0.001634 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 31.79 | 0 | 31.79 | ... | ... | 0.003813 |
| -0.001638 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 32.29 | 0 | 32.29 | ... | ... | 0.003873 |
| -0.001642 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 32.79 | 0 | 32.79 | ... | ... | 0.003932 |
| -0.001645 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 33.29 | 0 | 33.29 | ... | ... | 0.003992 |
| -0.001649 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 33.79 | 0 | 33.79 | ... | ... | 0.004052 |
| -0.001652 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 34.29 | 0 | 34.29 | ... | ... | 0.004112 |
| -0.001656 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 34.79 | 0 | 34.79 | ... | ... | 0.004171 |
| -0.000918 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 35.29 | 0 | 35.29 | ... | ... | 0.004231 |
| -0.00092 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 35.79 | 0 | 35.79 | ... | ... | 0.004291 |
| -0.000921 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 36.29 | 0 | 36.29 | ... | ... | 0.00435 |
| -0.000923 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 36.79 | 0 | 36.79 | ... | ... | 0.00441 |
| -0.000925 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 37.29 | 0 | 37.29 | ... | ... | 0.00447 |
| -0.000926 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 37.79 | 0 | 37.79 | ... | ... | 0.004368 |
| -0.000928 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 38.29 | 0 | 38.29 | ... | ... | 0.004075 |
| -0.00093 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 38.79 | 0 | 38.79 | ... | ... | 0.003819 |
| -0.000931 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 39.29 | 0 | 39.29 | ... | ... | 0.003582 |
| -0.000933 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 39.79 | 0 | 39.79 | ... | ... | 0.003359 |
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.