Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016377 | ... | ... | 24.16 | 0 | 24.16 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.00029 |
| -0.016284 | ... | ... | 23.66 | 0 | 23.66 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000289 |
| -0.016187 | ... | ... | 23.16 | 0 | 23.16 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000288 |
| -0.016086 | ... | ... | 22.66 | 0 | 22.66 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000516 |
| -0.015981 | ... | ... | 22.16 | 0 | 22.16 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000515 |
| -0.015872 | ... | ... | 21.66 | 0 | 21.66 | 22000 | 0.02 | 0 | 0.02 | ... | ... | -0.000719 |
| -0.01576 | ... | ... | 21.16 | 0 | 21.16 | 22500 | 0.02 | 0 | 0.02 | ... | ... | -0.000908 |
| -0.015644 | ... | ... | 20.66 | 0 | 20.66 | 23000 | 0.02 | 0 | 0.02 | ... | ... | -0.000905 |
| -0.015524 | ... | ... | 20.16 | 0 | 20.16 | 23500 | 0.03 | 0 | 0.03 | ... | ... | -0.001082 |
| -0.015401 | ... | ... | 19.66 | 0 | 19.66 | 24000 | 0.03 | 0 | 0.03 | ... | ... | -0.001077 |
| -0.015274 | ... | ... | 19.16 | 0 | 19.16 | 24500 | 0.03 | 0 | 0.03 | ... | ... | -0.001243 |
| -0.015143 | ... | ... | 18.66 | 0 | 18.66 | 25000 | 0.04 | 0 | 0.04 | ... | ... | -0.001401 |
| -0.015009 | ... | ... | 18.16 | 0 | 18.16 | 25500 | 0.04 | 0 | 0.04 | ... | ... | -0.001551 |
| -0.014871 | ... | ... | 17.66 | 0 | 17.66 | 26000 | 0.05 | 0 | 0.05 | ... | ... | -0.001695 |
| -0.014729 | ... | ... | 17.16 | 0 | 17.16 | 26500 | 0.05 | 0 | 0.05 | ... | ... | -0.001833 |
| -0.014584 | ... | ... | 16.66 | 0 | 16.66 | 27000 | 0.06 | 0 | 0.06 | ... | ... | -0.001964 |
| -0.014492 | ... | ... | 16.17 | 0 | 16.17 | 27500 | 0.07 | 0 | 0.07 | ... | ... | -0.002226 |
| -0.014395 | ... | ... | 15.67 | 0 | 15.67 | 28000 | 0.07 | 0 | 0.07 | ... | ... | -0.002343 |
| -0.014293 | ... | ... | 15.18 | 0 | 15.18 | 28500 | 0.08 | 0 | 0.08 | ... | ... | -0.00258 |
| -0.014241 | ... | ... | 14.69 | 0 | 14.69 | 29000 | 0.09 | 0 | 0.09 | ... | ... | -0.002805 |
| -0.014128 | ... | ... | 14.19 | 0 | 14.19 | 29500 | 0.10 | 0 | 0.10 | ... | ... | -0.003016 |
| -0.014062 | ... | ... | 13.70 | 0 | 13.70 | 30000 | 0.11 | 0 | 0.11 | ... | ... | -0.003216 |
| -0.014042 | ... | ... | 13.22 | 0 | 13.22 | 30500 | 0.13 | 0 | 0.13 | ... | ... | -0.003511 |
| -0.014013 | ... | ... | 12.73 | 0 | 12.73 | 31000 | 0.14 | 0 | 0.14 | ... | ... | -0.003786 |
| -0.014024 | ... | ... | 12.25 | 0 | 12.25 | 31500 | 0.16 | 0 | 0.16 | ... | ... | -0.00414 |
| -0.014023 | ... | ... | 11.77 | 0 | 11.77 | 32000 | 0.18 | 0 | 0.18 | ... | ... | -0.004467 |
| -0.014057 | ... | ... | 11.30 | 0 | 11.30 | 32500 | 0.21 | 0 | 0.21 | ... | ... | -0.004855 |
| -0.014075 | ... | ... | 10.82 | 0 | 10.82 | 33000 | 0.24 | 0 | 0.24 | ... | ... | -0.005294 |
| -0.014171 | ... | ... | 10.36 | 0 | 10.36 | 33500 | 0.27 | 0 | 0.27 | ... | ... | -0.005692 |
| -0.014288 | ... | ... | 9.90 | 0 | 9.90 | 34000 | 0.30 | 0 | 0.30 | ... | ... | -0.006126 |
| -0.014424 | ... | ... | 9.44 | 0 | 9.44 | 34500 | 0.35 | 0 | 0.35 | ... | ... | -0.006653 |
| -0.014572 | ... | ... | 8.99 | 0 | 8.99 | 35000 | 0.45 | 0.05 | 0.40 | 0.45 | 0.45 | -0.007808 |
| -0.014727 | ... | ... | 8.55 | 0 | 8.55 | 35500 | 0.46 | 0.01 | 0.45 | 0.46 | 0.45 | -0.007775 |
| -0.014963 | ... | ... | 8.12 | 0 | 8.12 | 36000 | 0.46 | -0.06 | 0.52 | 0.46 | 0.46 | -0.007668 |
| -0.01519 | ... | ... | 7.69 | 0 | 7.69 | 36500 | 0.60 | 0.02 | 0.59 | 0.60 | 0.60 | -0.008988 |
| -0.015437 | ... | ... | 7.28 | 0 | 7.28 | 37000 | 0.75 | 0.08 | 0.67 | 0.75 | 0.61 | -0.010191 |
| -0.01573 | ... | ... | 6.88 | 0 | 6.88 | 37500 | 0.77 | 0 | 0.77 | ... | ... | -0.010039 |
| -0.016022 | ... | ... | 6.49 | 0 | 6.49 | 38000 | 0.78 | -0.10 | 0.87 | 0.78 | 0.78 | -0.009815 |
| -0.016335 | ... | ... | 6.11 | 0 | 6.11 | 38500 | 0.99 | 0 | 0.99 | ... | ... | -0.011189 |
| -0.016624 | ... | ... | 5.75 | 0 | 5.75 | 39000 | 1.25 | 0.13 | 1.13 | 1.25 | 1.10 | -0.012628 |
| -0.016943 | ... | ... | 5.40 | 0 | 5.40 | 39500 | 1.50 | 0.23 | 1.28 | 1.50 | 1.35 | -0.013749 |
| -0.01722 | ... | ... | 5.07 | 0 | 5.07 | 40000 | 1.69 | 0.25 | 1.44 | 1.69 | 1.28 | -0.0143 |
| -0.017504 | ... | ... | 4.75 | 0 | 4.75 | 40500 | 1.62 | 0 | 1.62 | ... | ... | -0.013142 |
| -0.01773 | ... | ... | 4.45 | 0 | 4.45 | 41000 | 1.81 | 0 | 1.81 | ... | ... | -0.013498 |
| -0.01795 | ... | ... | 4.16 | 0 | 4.16 | 41500 | 2.02 | 0 | 2.02 | ... | ... | -0.013781 |
| -0.018103 | ... | ... | 3.89 | 0 | 3.89 | 42000 | 2.48 | 0.24 | 2.24 | 2.60 | 2.37 | -0.015247 |
| -0.018241 | ... | ... | 3.63 | 0 | 3.63 | 42500 | 2.48 | 0 | 2.48 | ... | ... | -0.014087 |
| -0.01831 | ... | ... | 3.39 | 0 | 3.39 | 43000 | 3 | 0.27 | 2.73 | 3 | 2.70 | -0.015534 |
| -0.018336 | ... | ... | 3.16 | 0 | 3.16 | 43500 | 3 | 0 | 3 | ... | ... | -0.014049 |
| -0.018321 | ... | ... | 2.94 | 0 | 2.94 | 44000 | 3.72 | 0.44 | 3.28 | 3.72 | 3.72 | -0.016295 |
| -0.01558 | 2.25 | 2.25 | 2.74 | -0.49 | 2.25 | 44500 | 3.57 | 0 | 3.57 | ... | ... | -0.01368 |
| -0.018936 | 2.69 | 2.69 | 2.55 | 0.15 | 2.69 | 45000 | 4.05 | 0.18 | 3.87 | 4.05 | 3.61 | -0.01442 |
| -0.017932 | ... | ... | 2.36 | 0 | 2.36 | 45500 | 4.19 | 0 | 4.19 | ... | ... | -0.012985 |
| -0.015604 | 2 | 1.75 | 2.20 | -0.36 | 1.84 | 46000 | 4.52 | 0 | 4.52 | ... | ... | -0.012539 |
| -0.017472 | ... | ... | 2.04 | 0 | 2.04 | 46500 | 4.85 | 0 | 4.85 | ... | ... | -0.01198 |
| -0.01534 | 1.75 | 1.61 | 1.89 | -0.29 | 1.61 | 47000 | 5.20 | 0 | 5.20 | ... | ... | -0.011383 |
| -0.016856 | ... | ... | 1.75 | 0 | 1.75 | 47500 | 5.56 | 0 | 5.56 | ... | ... | -0.010683 |
| -0.015428 | 1.72 | 1.47 | 1.62 | -0.15 | 1.47 | 48000 | 6.53 | 0.61 | 5.93 | 6.53 | 6.53 | -0.014655 |
| -0.016102 | ... | ... | 1.50 | 0 | 1.50 | 48500 | 6.30 | 0 | 6.30 | ... | ... | -0.00915 |
| -0.015706 | ... | ... | 1.39 | 0 | 1.39 | 49000 | 6.69 | 0 | 6.69 | ... | ... | -0.008292 |
| -0.015309 | ... | ... | 1.29 | 0 | 1.29 | 49500 | 7.08 | 0 | 7.08 | ... | ... | -0.007399 |
| -0.013854 | 1.18 | 1.08 | 1.19 | -0.12 | 1.08 | 50000 | 7.48 | 0 | 7.48 | ... | ... | -0.006423 |
| -0.014422 | ... | ... | 1.11 | 0 | 1.11 | 50500 | 7.89 | 0 | 7.89 | ... | ... | -0.005357 |
| -0.013941 | ... | ... | 1.02 | 0 | 1.02 | 51000 | 8.30 | 0 | 8.30 | ... | ... | -0.004268 |
| -0.01349 | ... | ... | 0.95 | 0 | 0.95 | 51500 | 8.72 | 0 | 8.72 | ... | ... | -0.003079 |
| -0.013032 | ... | ... | 0.88 | 0 | 0.88 | 52000 | 9.15 | 0 | 9.15 | ... | ... | -0.00186 |
| -0.01257 | ... | ... | 0.81 | 0 | 0.81 | 52500 | 9.58 | 0 | 9.58 | ... | ... | -0.000341 |
| -0.012112 | ... | ... | 0.75 | 0 | 0.75 | 53000 | 10.02 | 0 | 10.02 | ... | ... | 0.001167 |
| -0.011664 | ... | ... | 0.70 | 0 | 0.70 | 53500 | 10.46 | 0 | 10.46 | ... | ... | 0.001224 |
| -0.011231 | ... | ... | 0.65 | 0 | 0.65 | 54000 | 10.91 | 0 | 10.91 | ... | ... | 0.001282 |
| -0.010758 | ... | ... | 0.60 | 0 | 0.60 | 54500 | 11.36 | 0 | 11.36 | ... | ... | 0.001339 |
| -0.010374 | ... | ... | 0.56 | 0 | 0.56 | 55000 | 11.81 | 0 | 11.81 | ... | ... | 0.001397 |
| -0.009959 | ... | ... | 0.52 | 0 | 0.52 | 55500 | 12.27 | 0 | 12.27 | ... | ... | 0.001454 |
| -0.008489 | 0.41 | 0.41 | 0.48 | -0.08 | 0.41 | 56000 | 12.73 | 0 | 12.73 | ... | ... | 0.001512 |
| -0.009175 | ... | ... | 0.45 | 0 | 0.45 | 56500 | 13.20 | 0 | 13.20 | ... | ... | 0.001569 |
| -0.009193 | 0.44 | 0.44 | 0.42 | 0.03 | 0.44 | 57000 | 13.66 | 0 | 13.66 | ... | ... | 0.001627 |
| -0.008433 | ... | ... | 0.39 | 0 | 0.39 | 57500 | 14.13 | 0 | 14.13 | ... | ... | 0.001685 |
| -0.008107 | ... | ... | 0.36 | 0 | 0.36 | 58000 | 14.60 | 0 | 14.60 | ... | ... | 0.001742 |
| -0.007761 | ... | ... | 0.34 | 0 | 0.34 | 58500 | 15.08 | 0 | 15.08 | ... | ... | 0.0018 |
| -0.007825 | 0.34 | 0.34 | 0.32 | 0.02 | 0.34 | 59000 | 15.56 | 0 | 15.56 | ... | ... | 0.001857 |
| -0.007186 | ... | ... | 0.30 | 0 | 0.30 | 59500 | 16.03 | 0 | 16.03 | ... | ... | 0.001915 |
| -0.006596 | 0.26 | 0.25 | 0.28 | -0.02 | 0.26 | 60000 | 16.52 | 0 | 16.52 | ... | ... | 0.001972 |
| -0.006644 | ... | ... | 0.26 | 0 | 0.26 | 60500 | 17 | 0 | 17 | ... | ... | 0.00203 |
| -0.006401 | ... | ... | 0.25 | 0 | 0.25 | 61000 | 17.48 | 0 | 17.48 | ... | ... | 0.002087 |
| -0.006147 | ... | ... | 0.23 | 0 | 0.23 | 61500 | 17.97 | 0 | 17.97 | ... | ... | 0.002145 |
| -0.006086 | 0.23 | 0.23 | 0.22 | 0.01 | 0.23 | 62000 | 18.45 | 0 | 18.45 | ... | ... | 0.002202 |
| -0.00571 | ... | ... | 0.21 | 0 | 0.21 | 62500 | 18.94 | 0 | 18.94 | ... | ... | 0.00226 |
| -0.005423 | ... | ... | 0.19 | 0 | 0.19 | 63000 | 19.43 | 0 | 19.43 | ... | ... | 0.002317 |
| -0.005235 | ... | ... | 0.18 | 0 | 0.18 | 63500 | 19.92 | 0 | 19.92 | ... | ... | 0.002375 |
| -0.005039 | ... | ... | 0.17 | 0 | 0.17 | 64000 | 20.41 | 0 | 20.41 | ... | ... | 0.002432 |
| -0.004952 | ... | ... | 0.17 | 0 | 0.17 | 64500 | 20.90 | 0 | 20.90 | ... | ... | 0.00249 |
| -0.004745 | ... | ... | 0.16 | 0 | 0.16 | 65000 | 21.39 | 0 | 21.39 | ... | ... | 0.002548 |
| -0.00465 | ... | ... | 0.15 | 0 | 0.15 | 65500 | 21.89 | 0 | 21.89 | ... | ... | 0.002605 |
| -0.00443 | ... | ... | 0.14 | 0 | 0.14 | 66000 | 22.38 | 0 | 22.38 | ... | ... | 0.002663 |
| -0.004328 | ... | ... | 0.14 | 0 | 0.14 | 66500 | 22.88 | 0 | 22.88 | ... | ... | 0.00272 |
| -0.004095 | 0.13 | 0.13 | 0.13 | -0.01 | 0.13 | 67000 | 23.37 | 0 | 23.37 | ... | ... | 0.002778 |
| -0.004113 | ... | ... | 0.13 | 0 | 0.13 | 67500 | 23.87 | 0 | 23.87 | ... | ... | 0.002835 |
| -0.003871 | ... | ... | 0.12 | 0 | 0.12 | 68000 | 24.36 | 0 | 24.36 | ... | ... | 0.002893 |
| -0.003754 | 0.11 | 0.11 | 0.11 | 0 | 0.11 | 68500 | 24.86 | 0 | 24.86 | ... | ... | 0.00295 |
| -0.003634 | 0.11 | 0.11 | 0.11 | -0.01 | 0.11 | 69000 | 25.35 | 0 | 25.35 | ... | ... | 0.003008 |
| -0.003511 | 0.10 | 0.10 | 0.11 | -0.01 | 0.10 | 69500 | 25.85 | 0 | 25.85 | ... | ... | 0.003065 |
| -0.003524 | ... | ... | 0.10 | 0 | 0.10 | 70000 | 26.35 | 0 | 26.35 | ... | ... | 0.003123 |
| -0.003397 | ... | ... | 0.10 | 0 | 0.10 | 70500 | 26.85 | 0 | 26.85 | ... | ... | 0.00318 |
| -0.003267 | ... | ... | 0.09 | 0 | 0.09 | 71000 | 27.35 | 0 | 27.35 | ... | ... | 0.003238 |
| -0.003278 | ... | ... | 0.09 | 0 | 0.09 | 71500 | 27.84 | 0 | 27.84 | ... | ... | 0.003295 |
| -0.003144 | ... | ... | 0.09 | 0 | 0.09 | 72000 | 28.34 | 0 | 28.34 | ... | ... | 0.003353 |
| -0.003006 | ... | ... | 0.08 | 0 | 0.08 | 72500 | 28.84 | 0 | 28.84 | ... | ... | 0.00341 |
| -0.003015 | ... | ... | 0.08 | 0 | 0.08 | 73000 | 29.34 | 0 | 29.34 | ... | ... | 0.003468 |
| -0.002873 | ... | ... | 0.08 | 0 | 0.08 | 73500 | 29.84 | 0 | 29.84 | ... | ... | 0.003526 |
| -0.002882 | ... | ... | 0.08 | 0 | 0.08 | 74000 | 30.34 | 0 | 30.34 | ... | ... | 0.003583 |
| -0.002735 | ... | ... | 0.07 | 0 | 0.07 | 74500 | 30.84 | 0 | 30.84 | ... | ... | 0.003641 |
| -0.002743 | ... | ... | 0.07 | 0 | 0.07 | 75000 | 31.34 | 0 | 31.34 | ... | ... | 0.003699 |
| -0.002592 | ... | ... | 0.07 | 0 | 0.07 | 75500 | 31.84 | 0 | 31.84 | ... | ... | 0.003756 |
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.