Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.004006 | ... | ... | 34.60 | 0 | 34.60 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000882 |
| 0.003949 | ... | ... | 34.10 | 0 | 34.10 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
| 0.003891 | ... | ... | 33.60 | 0 | 33.60 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000879 |
| 0.003834 | ... | ... | 33.10 | 0 | 33.10 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000877 |
| 0.003776 | ... | ... | 32.60 | 0 | 32.60 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000876 |
| 0.003719 | ... | ... | 32.10 | 0 | 32.10 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000874 |
| 0.003661 | ... | ... | 31.60 | 0 | 31.60 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000873 |
| 0.003604 | ... | ... | 31.10 | 0 | 31.10 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000871 |
| 0.003546 | ... | ... | 30.60 | 0 | 30.60 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000869 |
| 0.003489 | ... | ... | 30.10 | 0 | 30.10 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000868 |
| 0.003431 | ... | ... | 29.60 | 0 | 29.60 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000866 |
| 0.003374 | ... | ... | 29.10 | 0 | 29.10 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000864 |
| 0.003317 | ... | ... | 28.60 | 0 | 28.60 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000862 |
| 0.003259 | ... | ... | 28.10 | 0 | 28.10 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.00086 |
| 0.003202 | ... | ... | 27.60 | 0 | 27.60 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000858 |
| 0.003144 | ... | ... | 27.10 | 0 | 27.10 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000856 |
| 0.003087 | ... | ... | 26.60 | 0 | 26.60 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000854 |
| 0.003029 | ... | ... | 26.10 | 0 | 26.10 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000852 |
| 0.002972 | ... | ... | 25.60 | 0 | 25.60 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00085 |
| 0.002914 | ... | ... | 25.10 | 0 | 25.10 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000848 |
| 0.002857 | ... | ... | 24.60 | 0 | 24.60 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000845 |
| 0.002799 | ... | ... | 24.10 | 0 | 24.10 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000843 |
| 0.002742 | ... | ... | 23.60 | 0 | 23.60 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000841 |
| 0.002684 | ... | ... | 23.10 | 0 | 23.10 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000838 |
| 0.002627 | ... | ... | 22.60 | 0 | 22.60 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000836 |
| 0.00257 | ... | ... | 22.10 | 0 | 22.10 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000833 |
| 0.002512 | ... | ... | 21.60 | 0 | 21.60 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.00083 |
| 0.002455 | ... | ... | 21.10 | 0 | 21.10 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001487 |
| 0.002397 | ... | ... | 20.60 | 0 | 20.60 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001482 |
| 0.00234 | ... | ... | 20.10 | 0 | 20.10 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001476 |
| 0.002282 | ... | ... | 19.60 | 0 | 19.60 | 35000 | 0.02 | 0 | 0.02 | ... | ... | -0.002062 |
| 0.002225 | ... | ... | 19.10 | 0 | 19.10 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.002054 |
| 0.002167 | ... | ... | 18.60 | 0 | 18.60 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.002593 |
| 0.00211 | ... | ... | 18.10 | 0 | 18.10 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.002581 |
| 0.002052 | ... | ... | 17.60 | 0 | 17.60 | 37000 | 0.03 | 0 | 0.03 | ... | ... | -0.003083 |
| 0.001995 | ... | ... | 17.10 | 0 | 17.10 | 37500 | 0.03 | 0 | 0.03 | ... | ... | -0.003067 |
| 0.001938 | ... | ... | 16.61 | 0 | 16.61 | 38000 | 0.03 | 0 | 0.03 | ... | ... | -0.003051 |
| 0.00188 | ... | ... | 16.11 | 0 | 16.11 | 38500 | 0.03 | 0 | 0.03 | ... | ... | -0.003034 |
| 0.001823 | ... | ... | 15.61 | 0 | 15.61 | 39000 | 0.03 | 0 | 0.03 | ... | ... | -0.003017 |
| 0.001765 | ... | ... | 15.11 | 0 | 15.11 | 39500 | 0.03 | 0 | 0.03 | ... | ... | -0.003476 |
| 0.001708 | ... | ... | 14.61 | 0 | 14.61 | 40000 | 0.04 | 0 | 0.04 | ... | ... | -0.003911 |
| 0.00165 | ... | ... | 14.12 | 0 | 14.12 | 40500 | 0.04 | 0 | 0.04 | ... | ... | -0.004322 |
| 0.001593 | ... | ... | 13.63 | 0 | 13.63 | 41000 | 0.05 | 0 | 0.05 | ... | ... | -0.005123 |
| 0.001535 | ... | ... | 13.13 | 0 | 13.13 | 41500 | 0.06 | 0 | 0.06 | ... | ... | -0.005869 |
| 0.001478 | ... | ... | 12.64 | 0 | 12.64 | 42000 | 0.07 | 0 | 0.07 | ... | ... | -0.006565 |
| 0.00142 | ... | ... | 12.15 | 0 | 12.15 | 42500 | 0.08 | 0 | 0.08 | ... | ... | -0.007217 |
| 0.001363 | ... | ... | 11.66 | 0 | 11.66 | 43000 | 0.09 | 0 | 0.09 | ... | ... | -0.007828 |
| 0.001305 | ... | ... | 11.18 | 0 | 11.18 | 43500 | 0.10 | 0 | 0.10 | ... | ... | -0.008401 |
| 0.001248 | ... | ... | 10.69 | 0 | 10.69 | 44000 | 0.12 | 0 | 0.12 | ... | ... | -0.009242 |
| 0.001191 | ... | ... | 10.21 | 0 | 10.21 | 44500 | 0.13 | 0 | 0.13 | ... | ... | -0.01002 |
| 0.001133 | ... | ... | 9.73 | 0 | 9.73 | 45000 | 0.15 | 0 | 0.15 | 0.15 | 0.15 | -0.011012 |
| 0.001076 | ... | ... | 9.25 | 0 | 9.25 | 45500 | 0.18 | 0 | 0.18 | ... | ... | -0.012178 |
| 0.001018 | ... | ... | 8.78 | 0 | 8.78 | 46000 | 0.20 | 0 | 0.20 | ... | ... | -0.013235 |
| 0.000961 | ... | ... | 8.32 | 0 | 8.32 | 46500 | 0.24 | 0 | 0.24 | ... | ... | -0.014643 |
| -0.001642 | ... | ... | 7.86 | 0 | 7.86 | 47000 | 0.28 | 0 | 0.28 | ... | ... | -0.016318 |
| -0.005064 | ... | ... | 7.41 | 0 | 7.41 | 47500 | 0.33 | 0 | 0.33 | ... | ... | -0.017797 |
| -0.008245 | ... | ... | 6.97 | 0 | 6.97 | 48000 | 0.39 | 0 | 0.39 | ... | ... | -0.01963 |
| -0.011284 | ... | ... | 6.54 | 0 | 6.54 | 48500 | 0.46 | 0 | 0.46 | ... | ... | -0.021543 |
| -0.014184 | ... | ... | 6.12 | 0 | 6.12 | 49000 | 0.53 | 0 | 0.53 | ... | ... | -0.023328 |
| -0.016928 | ... | ... | 5.71 | 0 | 5.71 | 49500 | 0.62 | 0 | 0.62 | ... | ... | -0.025246 |
| -0.019642 | ... | ... | 5.31 | 0 | 5.31 | 50000 | 0.70 | -0.03 | 0.73 | 0.70 | 0.66 | -0.026576 |
| -0.022121 | ... | ... | 4.93 | 0 | 4.93 | 50500 | 0.84 | 0 | 0.84 | ... | ... | -0.029053 |
| -0.024587 | ... | ... | 4.56 | 0 | 4.56 | 51000 | 0.97 | 0 | 0.97 | ... | ... | -0.03083 |
| -0.026741 | ... | ... | 4.21 | 0 | 4.21 | 51500 | 1.12 | 0 | 1.12 | ... | ... | -0.032498 |
| -0.02887 | ... | ... | 3.88 | 0 | 3.88 | 52000 | 1.28 | 0 | 1.28 | ... | ... | -0.034106 |
| 0 | ... | ... | ... | ... | ... | 52250 | ... | ... | ... | ... | ... | 0 |
| -0.030625 | ... | ... | 3.56 | 0 | 3.56 | 52500 | 1.47 | 0 | 1.47 | ... | ... | -0.035604 |
| 0 | ... | ... | ... | ... | ... | 52750 | ... | ... | ... | ... | ... | 0 |
| -0.032263 | ... | ... | 3.26 | 0 | 3.26 | 53000 | 1.67 | 0 | 1.67 | ... | ... | -0.03687 |
| 0 | ... | ... | ... | ... | ... | 53250 | ... | ... | ... | ... | ... | 0 |
| -0.033581 | ... | ... | 2.98 | 0 | 2.98 | 53500 | 1.88 | 0 | 1.88 | ... | ... | -0.037888 |
| 0 | ... | ... | ... | ... | ... | 53750 | ... | ... | ... | ... | ... | 0 |
| -0.034578 | ... | ... | 2.72 | 0 | 2.72 | 54000 | 2.05 | -0.08 | 2.12 | 2.05 | 2.05 | -0.037628 |
| 0 | ... | ... | ... | ... | ... | 54250 | ... | ... | ... | ... | ... | 0 |
| -0.035412 | ... | ... | 2.48 | 0 | 2.48 | 54500 | 2.22 | -0.16 | 2.38 | 2.22 | 2.22 | -0.037062 |
| 0 | ... | ... | ... | ... | ... | 54750 | ... | ... | ... | ... | ... | 0 |
| -0.040108 | 2.53 | 2.42 | 2.25 | 0.27 | 2.52 | 55000 | 2.65 | 0 | 2.65 | ... | ... | -0.039868 |
| 0 | ... | ... | ... | ... | ... | 55250 | ... | ... | ... | ... | ... | 0 |
| -0.036156 | ... | ... | 2.04 | 0 | 2.04 | 55500 | 2.94 | 0 | 2.94 | ... | ... | -0.040104 |
| 0 | ... | ... | ... | ... | ... | 55750 | ... | ... | ... | ... | ... | 0 |
| -0.039863 | 2.08 | 2.08 | 1.85 | 0.24 | 2.08 | 56000 | 3.24 | 0 | 3.24 | ... | ... | -0.040117 |
| 0 | ... | ... | ... | ... | ... | 56250 | ... | ... | ... | ... | ... | 0 |
| -0.035814 | ... | ... | 1.67 | 0 | 1.67 | 56500 | 3.56 | 0 | 3.56 | ... | ... | -0.03985 |
| 0 | ... | ... | ... | ... | ... | 56750 | ... | ... | ... | ... | ... | 0 |
| -0.035306 | ... | ... | 1.50 | 0 | 1.50 | 57000 | 3.89 | 0 | 3.89 | ... | ... | -0.039494 |
| -0.034529 | ... | ... | 1.35 | 0 | 1.35 | 57500 | 4.24 | 0 | 4.24 | ... | ... | -0.038914 |
| -0.033705 | ... | ... | 1.21 | 0 | 1.21 | 58000 | 4.60 | 0 | 4.60 | ... | ... | -0.038229 |
| -0.036249 | 1.26 | 1.26 | 1.09 | 0.18 | 1.26 | 58500 | 4.97 | 0 | 4.97 | ... | ... | -0.037483 |
| -0.031524 | ... | ... | 0.97 | 0 | 0.97 | 59000 | 5.36 | 0 | 5.36 | ... | ... | -0.036618 |
| -0.030236 | ... | ... | 0.87 | 0 | 0.87 | 59500 | 5.75 | 0 | 5.75 | ... | ... | -0.035669 |
| -0.031607 | 0.91 | 0.88 | 0.77 | 0.11 | 0.88 | 60000 | 6.16 | 0 | 6.16 | ... | ... | -0.034671 |
| -0.027601 | ... | ... | 0.69 | 0 | 0.69 | 60500 | 6.57 | 0 | 6.57 | ... | ... | -0.033664 |
| -0.026214 | ... | ... | 0.62 | 0 | 0.62 | 61000 | 7 | 0 | 7 | ... | ... | -0.032685 |
| -0.024729 | ... | ... | 0.55 | 0 | 0.55 | 61500 | 7.43 | 0 | 7.43 | ... | ... | -0.031641 |
| -0.023334 | ... | ... | 0.49 | 0 | 0.49 | 62000 | 7.87 | 0 | 7.87 | ... | ... | -0.030695 |
| -0.022084 | ... | ... | 0.44 | 0 | 0.44 | 62500 | 8.31 | 0 | 8.31 | ... | ... | -0.029739 |
| -0.020849 | ... | ... | 0.39 | 0 | 0.39 | 63000 | 8.76 | 0 | 8.76 | ... | ... | -0.028797 |
| -0.019456 | ... | ... | 0.35 | 0 | 0.35 | 63500 | 9.22 | 0 | 9.22 | ... | ... | -0.028054 |
| -0.018323 | ... | ... | 0.31 | 0 | 0.31 | 64000 | 9.68 | 0 | 9.68 | ... | ... | -0.02721 |
| -0.017067 | ... | ... | 0.28 | 0 | 0.28 | 64500 | 10.15 | 0 | 10.15 | ... | ... | -0.026621 |
| -0.016152 | ... | ... | 0.25 | 0 | 0.25 | 65000 | 10.62 | 0 | 10.62 | ... | ... | -0.025962 |
| -0.015154 | ... | ... | 0.23 | 0 | 0.23 | 65500 | 11.10 | 0 | 11.10 | ... | ... | -0.025422 |
| -0.015589 | 0.23 | 0.23 | 0.20 | 0.03 | 0.23 | 66000 | 11.57 | 0 | 11.57 | ... | ... | -0.024825 |
| -0.013431 | ... | ... | 0.19 | 0 | 0.19 | 66500 | 12.05 | 0 | 12.05 | ... | ... | -0.024375 |
| -0.012466 | ... | ... | 0.17 | 0 | 0.17 | 67000 | 12.54 | 0 | 12.54 | ... | ... | -0.024089 |
| -0.011723 | ... | ... | 0.15 | 0 | 0.15 | 67500 | 13.02 | 0 | 13.02 | ... | ... | -0.023773 |
| -0.011235 | ... | ... | 0.14 | 0 | 0.14 | 68000 | 13.51 | 0 | 13.51 | ... | ... | -0.023426 |
| -0.010717 | ... | ... | 0.13 | 0 | 0.13 | 68500 | 14 | 0 | 14 | ... | ... | -0.023272 |
| -0.010169 | ... | ... | 0.12 | 0 | 0.12 | 69000 | 14.49 | 0 | 14.49 | ... | ... | -0.023098 |
| -0.009591 | ... | ... | 0.11 | 0 | 0.11 | 69500 | 14.98 | 0 | 14.98 | ... | ... | -0.022906 |
| -0.008981 | ... | ... | 0.10 | 0 | 0.10 | 70000 | 15.47 | 0 | 15.47 | ... | ... | -0.022697 |
| -0.008695 | ... | ... | 0.10 | 0 | 0.10 | 70500 | 15.96 | 0 | 15.96 | ... | ... | -0.022706 |
| -0.008396 | ... | ... | 0.09 | 0 | 0.09 | 71000 | 16.45 | 0 | 16.45 | ... | ... | -0.022468 |
| -0.008085 | ... | ... | 0.09 | 0 | 0.09 | 71500 | 16.95 | 0 | 16.95 | ... | ... | -0.022456 |
| -0.007378 | 0.08 | 0.08 | 0.08 | -0.01 | 0.08 | 72000 | 17.44 | 0 | 17.44 | ... | ... | -0.022436 |
| -0.007423 | ... | ... | 0.08 | 0 | 0.08 | 72500 | 17.94 | 0 | 17.94 | ... | ... | -0.022407 |
| -0.007072 | ... | ... | 0.07 | 0 | 0.07 | 73000 | 18.44 | 0 | 18.44 | ... | ... | -0.022622 |
| -0.006708 | ... | ... | 0.07 | 0 | 0.07 | 73500 | 18.93 | 0 | 18.93 | ... | ... | -0.022581 |
| -0.006329 | ... | ... | 0.06 | 0 | 0.06 | 74000 | 19.43 | 0 | 19.43 | ... | ... | -0.022533 |
| -0.006362 | ... | ... | 0.06 | 0 | 0.06 | 74500 | 19.92 | 0 | 19.92 | ... | ... | -0.022478 |
| -0.005966 | ... | ... | 0.06 | 0 | 0.06 | 75000 | 20.42 | 0 | 20.42 | ... | ... | -0.022677 |
| -0.005555 | ... | ... | 0.05 | 0 | 0.05 | 75500 | 20.92 | 0 | 20.92 | ... | ... | -0.022612 |
| -0.005581 | ... | ... | 0.05 | 0 | 0.05 | 76000 | 21.42 | 0 | 21.42 | ... | ... | -0.022805 |
| -0.005151 | ... | ... | 0.05 | 0 | 0.05 | 76500 | 21.91 | 0 | 21.91 | ... | ... | -0.02273 |
| -0.005174 | ... | ... | 0.05 | 0 | 0.05 | 77000 | 22.41 | 0 | 22.41 | ... | ... | -0.022917 |
| -0.004724 | ... | ... | 0.04 | 0 | 0.04 | 77500 | 22.91 | 0 | 22.91 | ... | ... | -0.022833 |
| -0.004744 | ... | ... | 0.04 | 0 | 0.04 | 78000 | 23.41 | 0 | 23.41 | ... | ... | -0.023015 |
| -0.004273 | ... | ... | 0.04 | 0 | 0.04 | 78500 | 23.91 | 0 | 23.91 | ... | ... | -0.023197 |
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.