Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.002975 | ... | ... | 28.57 | 0 | 28.57 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000521 |
| 0.002925 | ... | ... | 28.07 | 0 | 28.07 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.00052 |
| 0.002875 | ... | ... | 27.57 | 0 | 27.57 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000519 |
| 0.002825 | ... | ... | 27.07 | 0 | 27.07 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000518 |
| 0.002774 | ... | ... | 26.57 | 0 | 26.57 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000516 |
| 0.002724 | ... | ... | 26.07 | 0 | 26.07 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000515 |
| 0.002674 | ... | ... | 25.57 | 0 | 25.57 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000514 |
| 0.002623 | ... | ... | 25.07 | 0 | 25.07 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000513 |
| 0.002573 | ... | ... | 24.57 | 0 | 24.57 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000511 |
| 0.002523 | ... | ... | 24.07 | 0 | 24.07 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.00051 |
| 0.002473 | ... | ... | 23.57 | 0 | 23.57 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000509 |
| 0.002422 | ... | ... | 23.07 | 0 | 23.07 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000507 |
| 0.002372 | ... | ... | 22.57 | 0 | 22.57 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000506 |
| 0.002322 | ... | ... | 22.07 | 0 | 22.07 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000504 |
| 0.002272 | ... | ... | 21.57 | 0 | 21.57 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000503 |
| 0.002221 | ... | ... | 21.07 | 0 | 21.07 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000501 |
| 0.002171 | ... | ... | 20.57 | 0 | 20.57 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.0005 |
| 0.002121 | ... | ... | 20.07 | 0 | 20.07 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000498 |
| 0.00207 | ... | ... | 19.57 | 0 | 19.57 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000497 |
| 0.00202 | ... | ... | 19.07 | 0 | 19.07 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000495 |
| 0.00197 | ... | ... | 18.57 | 0 | 18.57 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000493 |
| 0.00192 | ... | ... | 18.07 | 0 | 18.07 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000491 |
| 0.001869 | ... | ... | 17.57 | 0 | 17.57 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000489 |
| 0.001819 | ... | ... | 17.07 | 0 | 17.07 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000487 |
| 0.001769 | ... | ... | 16.57 | 0 | 16.57 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000485 |
| 0.001718 | ... | ... | 16.07 | 0 | 16.07 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.000483 |
| 0.001668 | ... | ... | 15.57 | 0 | 15.57 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.000481 |
| 0.001618 | ... | ... | 15.07 | 0 | 15.07 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.000479 |
| 0.001568 | ... | ... | 14.57 | 0 | 14.57 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.000477 |
| 0.001517 | ... | ... | 14.07 | 0 | 14.07 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.000474 |
| 0.001467 | ... | ... | 13.57 | 0 | 13.57 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.000472 |
| 0.001417 | ... | ... | 13.07 | 0 | 13.07 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.00047 |
| 0.001367 | ... | ... | 12.57 | 0 | 12.57 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.000834 |
| 0.001316 | ... | ... | 12.07 | 0 | 12.07 | 37000 | 0.02 | 0 | 0.02 | ... | ... | -0.001158 |
| 0.001266 | ... | ... | 11.57 | 0 | 11.57 | 37500 | 0.02 | 0 | 0.02 | ... | ... | -0.001151 |
| 0.001216 | ... | ... | 11.07 | 0 | 11.07 | 38000 | 0.02 | 0 | 0.02 | ... | ... | -0.001444 |
| 0.001165 | ... | ... | 10.57 | 0 | 10.57 | 38500 | 0.02 | 0 | 0.02 | ... | ... | -0.001433 |
| 0.001115 | ... | ... | 10.08 | 0 | 10.08 | 39000 | 0.03 | 0 | 0.03 | ... | ... | -0.001701 |
| 0.001065 | ... | ... | 9.58 | 0 | 9.58 | 39500 | 0.03 | 0 | 0.03 | ... | ... | -0.00195 |
| 0.001015 | ... | ... | 9.08 | 0 | 9.08 | 40000 | 0.04 | 0 | 0.04 | ... | ... | -0.002183 |
| 0.000964 | ... | ... | 8.59 | 0 | 8.59 | 40500 | 0.05 | 0 | 0.05 | ... | ... | -0.002632 |
| 0.000914 | ... | ... | 8.10 | 0 | 8.10 | 41000 | 0.06 | 0 | 0.06 | ... | ... | -0.003041 |
| 0.000864 | ... | ... | 7.61 | 0 | 7.61 | 41500 | 0.07 | 0 | 0.07 | ... | ... | -0.003415 |
| 0.000813 | ... | ... | 7.13 | 0 | 7.13 | 42000 | 0.08 | 0 | 0.08 | ... | ... | -0.003945 |
| 0.000763 | ... | ... | 6.65 | 0 | 6.65 | 42500 | 0.10 | 0 | 0.10 | ... | ... | -0.004594 |
| 0.000713 | ... | ... | 6.17 | 0 | 6.17 | 43000 | 0.13 | 0 | 0.13 | ... | ... | -0.00533 |
| 0.000663 | ... | ... | 5.71 | 0 | 5.71 | 43500 | 0.16 | 0 | 0.16 | ... | ... | -0.006119 |
| 0.000612 | ... | ... | 5.25 | 0 | 5.25 | 44000 | 0.20 | 0 | 0.20 | ... | ... | -0.007196 |
| 0.000562 | ... | ... | 4.81 | 0 | 4.81 | 44500 | 0.26 | 0 | 0.26 | ... | ... | -0.008341 |
| 0.000512 | ... | ... | 4.38 | 0 | 4.38 | 45000 | 0.22 | -0.10 | 0.32 | 0.29 | 0.22 | -0.007313 |
| 0.000462 | ... | ... | 3.97 | 0 | 3.97 | 45500 | 0.41 | 0 | 0.41 | ... | ... | -0.010923 |
| 0.000411 | ... | ... | 3.58 | 0 | 3.58 | 46000 | 0.37 | -0.15 | 0.52 | 0.50 | 0.37 | -0.00982 |
| 0.000361 | ... | ... | 3.21 | 0 | 3.21 | 46500 | 0.63 | -0.03 | 0.65 | 0.69 | 0.62 | -0.013459 |
| 0.000311 | ... | ... | 2.87 | 0 | 2.87 | 47000 | 0.62 | -0.19 | 0.81 | 0.85 | 0.60 | -0.012689 |
| 0.00026 | ... | ... | 2.55 | 0 | 2.55 | 47500 | 0.77 | -0.23 | 0.99 | 1.08 | 0.76 | -0.01393 |
| -0.004757 | ... | ... | 2.27 | 0 | 2.27 | 48000 | 0.85 | -0.35 | 1.20 | 0.94 | 0.85 | -0.014039 |
| -0.007809 | ... | ... | 2.01 | 0 | 2.01 | 48500 | 1.10 | -0.34 | 1.44 | 1.52 | 1.10 | -0.015649 |
| -0.01199 | 1.97 | 1.91 | 1.77 | 0.20 | 1.97 | 49000 | 1.34 | -0.37 | 1.70 | 1.63 | 1.33 | -0.016604 |
| -0.011374 | ... | ... | 1.56 | 0 | 1.56 | 49500 | 1.64 | -0.35 | 1.99 | 1.64 | 1.59 | -0.017744 |
| -0.015893 | 1.75 | 1.52 | 1.37 | 0.38 | 1.75 | 50000 | 1.91 | -0.39 | 2.30 | 1.94 | 1.90 | -0.01818 |
| -0.017316 | 1.67 | 1.64 | 1.21 | 0.46 | 1.67 | 50500 | 2.63 | 0 | 2.63 | ... | ... | -0.022444 |
| -0.017328 | 1.47 | 1.45 | 1.06 | 0.42 | 1.47 | 51000 | 2.98 | 0 | 2.98 | ... | ... | -0.022975 |
| -0.013348 | ... | ... | 0.93 | 0 | 0.93 | 51500 | 3.34 | 0 | 3.34 | ... | ... | -0.023387 |
| -0.014572 | 0.93 | 0.72 | 0.81 | 0.13 | 0.93 | 52000 | 3.11 | -0.62 | 3.73 | 3.11 | 3.11 | -0.017374 |
| -0.017217 | 1.07 | 1.03 | 0.71 | 0.37 | 1.07 | 52500 | 4.12 | 0 | 4.12 | ... | ... | -0.024039 |
| -0.01245 | ... | ... | 0.62 | 0 | 0.62 | 53000 | 4.53 | 0 | 4.53 | ... | ... | -0.024292 |
| -0.014851 | 0.74 | 0.49 | 0.54 | 0.20 | 0.74 | 53500 | 4.95 | 0 | 4.95 | ... | ... | -0.024498 |
| -0.0103 | 0.41 | 0.41 | 0.47 | -0.07 | 0.41 | 54000 | 5.38 | 0 | 5.38 | ... | ... | -0.024681 |
| -0.013984 | 0.60 | 0.60 | 0.42 | 0.19 | 0.60 | 54500 | 5.82 | 0 | 5.82 | ... | ... | -0.024865 |
| -0.013555 | 0.55 | 0.40 | 0.37 | 0.18 | 0.55 | 55000 | 6.27 | 0 | 6.27 | ... | ... | -0.025072 |
| -0.012538 | 0.47 | 0.47 | 0.32 | 0.15 | 0.47 | 55500 | 6.73 | 0 | 6.73 | ... | ... | -0.025257 |
| -0.009171 | ... | ... | 0.29 | 0 | 0.29 | 56000 | 7.19 | 0 | 7.19 | ... | ... | -0.025432 |
| -0.008683 | ... | ... | 0.26 | 0 | 0.26 | 56500 | 7.66 | 0 | 7.66 | ... | ... | -0.025681 |
| -0.009119 | 0.27 | 0.27 | 0.23 | 0.04 | 0.27 | 57000 | 8.13 | 0 | 8.13 | ... | ... | -0.025947 |
| -0.007875 | ... | ... | 0.21 | 0 | 0.21 | 57500 | 8.61 | 0 | 8.61 | ... | ... | -0.026167 |
| -0.007458 | ... | ... | 0.19 | 0 | 0.19 | 58000 | 9.09 | 0 | 9.09 | ... | ... | -0.02642 |
| -0.00699 | ... | ... | 0.17 | 0 | 0.17 | 58500 | 9.57 | 0 | 9.57 | ... | ... | -0.026638 |
| -0.00814 | 0.21 | 0.19 | 0.16 | 0.05 | 0.21 | 59000 | 10.05 | 0 | 10.05 | ... | ... | -0.0269 |
| -0.007964 | 0.20 | 0.20 | 0.15 | 0.05 | 0.20 | 59500 | 10.54 | 0 | 10.54 | ... | ... | -0.027135 |
| -0.006149 | ... | ... | 0.14 | 0 | 0.14 | 60000 | 11.03 | 0 | 11.03 | ... | ... | -0.027427 |
| -0.005876 | ... | ... | 0.13 | 0 | 0.13 | 60500 | 11.52 | 0 | 11.52 | ... | ... | -0.027697 |
| -0.005582 | ... | ... | 0.12 | 0 | 0.12 | 61000 | 12.01 | 0 | 12.01 | ... | ... | -0.027948 |
| -0.005266 | ... | ... | 0.11 | 0 | 0.11 | 61500 | 12.50 | 0 | 12.50 | ... | ... | -0.02818 |
| -0.004928 | ... | ... | 0.10 | 0 | 0.10 | 62000 | 12.99 | 0 | 12.99 | ... | ... | -0.028395 |
| -0.004773 | ... | ... | 0.09 | 0 | 0.09 | 62500 | 13.48 | 0 | 13.48 | ... | ... | -0.028683 |
| -0.004609 | ... | ... | 0.09 | 0 | 0.09 | 63000 | 13.97 | 0 | 13.97 | ... | ... | -0.028867 |
| -0.004435 | ... | ... | 0.08 | 0 | 0.08 | 63500 | 14.47 | 0 | 14.47 | ... | ... | -0.029129 |
| -0.00403 | ... | ... | 0.07 | 0 | 0.07 | 64000 | 14.96 | 0 | 14.96 | ... | ... | -0.02938 |
| -0.003833 | ... | ... | 0.07 | 0 | 0.07 | 64500 | 15.46 | 0 | 15.46 | ... | ... | -0.02962 |
| -0.003625 | ... | ... | 0.06 | 0 | 0.06 | 65000 | 15.95 | 0 | 15.95 | ... | ... | -0.029849 |
| -0.003651 | ... | ... | 0.06 | 0 | 0.06 | 65500 | 16.45 | 0 | 16.45 | ... | ... | -0.03007 |
| -0.003431 | ... | ... | 0.06 | 0 | 0.06 | 66000 | 16.95 | 0 | 16.95 | ... | ... | -0.030379 |
| -0.003201 | ... | ... | 0.05 | 0 | 0.05 | 66500 | 17.44 | 0 | 17.44 | ... | ... | -0.030582 |
| -0.003221 | ... | ... | 0.05 | 0 | 0.05 | 67000 | 17.94 | 0 | 17.94 | ... | ... | -0.030877 |
| -0.002978 | ... | ... | 0.05 | 0 | 0.05 | 67500 | 18.44 | 0 | 18.44 | ... | ... | -0.031066 |
| -0.002725 | ... | ... | 0.04 | 0 | 0.04 | 68000 | 18.94 | 0 | 18.94 | ... | ... | -0.031348 |
| -0.00274 | ... | ... | 0.04 | 0 | 0.04 | 68500 | 19.44 | 0 | 19.44 | ... | ... | -0.031626 |
| -0.002754 | ... | ... | 0.04 | 0 | 0.04 | 69000 | 19.93 | 0 | 19.93 | ... | ... | -0.031794 |
| -0.002485 | ... | ... | 0.04 | 0 | 0.04 | 69500 | 20.43 | 0 | 20.43 | ... | ... | -0.032061 |
| -0.002497 | ... | ... | 0.04 | 0 | 0.04 | 70000 | 20.93 | 0 | 20.93 | ... | ... | -0.032323 |
| -0.002508 | ... | ... | 0.04 | 0 | 0.04 | 70500 | 21.43 | 0 | 21.43 | ... | ... | -0.03258 |
| -0.002223 | ... | ... | 0.03 | 0 | 0.03 | 71000 | 21.93 | 0 | 21.93 | ... | ... | -0.032834 |
| -0.002232 | ... | ... | 0.03 | 0 | 0.03 | 71500 | 22.43 | 0 | 22.43 | ... | ... | -0.033083 |
| -0.002242 | ... | ... | 0.03 | 0 | 0.03 | 72000 | 22.93 | 0 | 22.93 | ... | ... | -0.033328 |
| -0.001939 | ... | ... | 0.03 | 0 | 0.03 | 72500 | 23.43 | 0 | 23.43 | ... | ... | -0.03357 |
| -0.001946 | ... | ... | 0.03 | 0 | 0.03 | 73000 | 23.93 | 0 | 23.93 | ... | ... | -0.033808 |
| -0.001954 | ... | ... | 0.03 | 0 | 0.03 | 73500 | 24.43 | 0 | 24.43 | ... | ... | -0.034042 |
| -0.001961 | ... | ... | 0.03 | 0 | 0.03 | 74000 | 24.93 | 0 | 24.93 | ... | ... | -0.034273 |
| -0.001968 | ... | ... | 0.03 | 0 | 0.03 | 74500 | 25.43 | 0 | 25.43 | ... | ... | -0.034501 |
| -0.001643 | ... | ... | 0.02 | 0 | 0.02 | 75000 | 25.93 | 0 | 25.93 | ... | ... | -0.034726 |
| -0.001648 | ... | ... | 0.02 | 0 | 0.02 | 75500 | 26.43 | 0 | 26.43 | ... | ... | -0.034948 |
| -0.001654 | ... | ... | 0.02 | 0 | 0.02 | 76000 | 26.93 | 0 | 26.93 | ... | ... | -0.035167 |
| -0.001659 | ... | ... | 0.02 | 0 | 0.02 | 76500 | 27.43 | 0 | 27.43 | ... | ... | -0.035384 |
| -0.001664 | ... | ... | 0.02 | 0 | 0.02 | 77000 | 27.93 | 0 | 27.93 | ... | ... | -0.035597 |
| -0.001669 | ... | ... | 0.02 | 0 | 0.02 | 77500 | 28.43 | 0 | 28.43 | ... | ... | -0.035808 |
| -0.001317 | ... | ... | 0.02 | 0 | 0.02 | 78000 | 28.93 | 0 | 28.93 | ... | ... | -0.036017 |
| -0.001321 | ... | ... | 0.02 | 0 | 0.02 | 78500 | 29.43 | 0 | 29.43 | ... | ... | -0.036223 |
| -0.000546 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 40.93 | 0 | 40.93 | ... | ... | -0.040441 |
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.