Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011785 | ... | ... | 28.12 | 0 | 28.12 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000435 |
| -0.011701 | ... | ... | 27.62 | 0 | 27.62 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000434 |
| -0.011616 | ... | ... | 27.12 | 0 | 27.12 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000433 |
| -0.011529 | ... | ... | 26.62 | 0 | 26.62 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000432 |
| -0.01144 | ... | ... | 26.12 | 0 | 26.12 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000431 |
| -0.011351 | ... | ... | 25.62 | 0 | 25.62 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.00043 |
| -0.01126 | ... | ... | 25.12 | 0 | 25.12 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000428 |
| -0.011167 | ... | ... | 24.62 | 0 | 24.62 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000427 |
| -0.011073 | ... | ... | 24.12 | 0 | 24.12 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000426 |
| -0.010978 | ... | ... | 23.62 | 0 | 23.62 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000425 |
| -0.010881 | ... | ... | 23.12 | 0 | 23.12 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000424 |
| -0.010784 | ... | ... | 22.62 | 0 | 22.62 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000422 |
| -0.010685 | ... | ... | 22.12 | 0 | 22.12 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000421 |
| -0.010585 | ... | ... | 21.62 | 0 | 21.62 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00042 |
| -0.010483 | ... | ... | 21.12 | 0 | 21.12 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000418 |
| -0.01038 | ... | ... | 20.62 | 0 | 20.62 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000417 |
| -0.010276 | ... | ... | 20.12 | 0 | 20.12 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000416 |
| -0.010171 | ... | ... | 19.62 | 0 | 19.62 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000414 |
| -0.010065 | ... | ... | 19.12 | 0 | 19.12 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000412 |
| -0.009957 | ... | ... | 18.62 | 0 | 18.62 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000411 |
| -0.009848 | ... | ... | 18.12 | 0 | 18.12 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000409 |
| -0.009737 | ... | ... | 17.62 | 0 | 17.62 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000408 |
| -0.009625 | ... | ... | 17.12 | 0 | 17.12 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000406 |
| -0.009512 | ... | ... | 16.62 | 0 | 16.62 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000404 |
| -0.009397 | ... | ... | 16.12 | 0 | 16.12 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000402 |
| -0.009281 | ... | ... | 15.62 | 0 | 15.62 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.0004 |
| -0.009163 | ... | ... | 15.12 | 0 | 15.12 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.000398 |
| -0.009043 | ... | ... | 14.62 | 0 | 14.62 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.000396 |
| -0.008922 | ... | ... | 14.12 | 0 | 14.12 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.000394 |
| -0.008798 | ... | ... | 13.62 | 0 | 13.62 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.0007 |
| -0.008673 | ... | ... | 13.12 | 0 | 13.12 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.000696 |
| -0.008545 | ... | ... | 12.62 | 0 | 12.62 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.000965 |
| -0.008415 | ... | ... | 12.12 | 0 | 12.12 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.000958 |
| -0.008283 | ... | ... | 11.62 | 0 | 11.62 | 37000 | 0.02 | 0 | 0.02 | ... | ... | -0.001201 |
| -0.008148 | ... | ... | 11.12 | 0 | 11.12 | 37500 | 0.03 | 0 | 0.03 | ... | ... | -0.001426 |
| -0.008124 | ... | ... | 10.63 | 0 | 10.63 | 38000 | 0.03 | 0 | 0.03 | ... | ... | -0.001634 |
| -0.008094 | ... | ... | 10.13 | 0 | 10.13 | 38500 | 0.04 | 0 | 0.04 | ... | ... | -0.001828 |
| -0.008057 | ... | ... | 9.64 | 0 | 9.64 | 39000 | 0.05 | 0 | 0.05 | ... | ... | -0.002204 |
| -0.008119 | ... | ... | 9.15 | 0 | 9.15 | 39500 | 0.06 | 0 | 0.06 | ... | ... | -0.002545 |
| -0.008272 | ... | ... | 8.66 | 0 | 8.66 | 40000 | 0.07 | 0 | 0.07 | ... | ... | -0.002856 |
| -0.008303 | ... | ... | 8.17 | 0 | 8.17 | 40500 | 0.08 | 0 | 0.08 | ... | ... | -0.003298 |
| -0.008513 | ... | ... | 7.69 | 0 | 7.69 | 41000 | 0.10 | 0 | 0.10 | ... | ... | -0.003839 |
| -0.008785 | ... | ... | 7.22 | 0 | 7.22 | 41500 | 0.12 | 0 | 0.12 | ... | ... | -0.004318 |
| -0.009016 | ... | ... | 6.74 | 0 | 6.74 | 42000 | 0.15 | 0 | 0.15 | ... | ... | -0.004984 |
| -0.009372 | ... | ... | 6.28 | 0 | 6.28 | 42500 | 0.19 | 0 | 0.19 | ... | ... | -0.005671 |
| -0.009822 | ... | ... | 5.82 | 0 | 5.82 | 43000 | 0.26 | 0.03 | 0.23 | 0.26 | 0.26 | -0.006942 |
| -0.010334 | ... | ... | 5.38 | 0 | 5.38 | 43500 | 0.28 | 0 | 0.28 | ... | ... | -0.007199 |
| -0.010943 | ... | ... | 4.95 | 0 | 4.95 | 44000 | 0.35 | 0 | 0.35 | ... | ... | -0.008049 |
| -0.011602 | ... | ... | 4.53 | 0 | 4.53 | 44500 | 0.43 | 0 | 0.43 | ... | ... | -0.009011 |
| -0.012265 | ... | ... | 4.13 | 0 | 4.13 | 45000 | 0.55 | 0.03 | 0.53 | 0.61 | 0.55 | -0.010194 |
| -0.012945 | ... | ... | 3.75 | 0 | 3.75 | 45500 | 0.65 | 0 | 0.65 | ... | ... | -0.010796 |
| -0.013592 | ... | ... | 3.39 | 0 | 3.39 | 46000 | 0.84 | 0.05 | 0.79 | 0.84 | 0.84 | -0.012149 |
| -0.014212 | ... | ... | 3.06 | 0 | 3.06 | 46500 | 1.10 | 0.16 | 0.95 | 1.10 | 1.10 | -0.013793 |
| -0.014763 | ... | ... | 2.75 | 0 | 2.75 | 47000 | 1.29 | 0.16 | 1.13 | 1.34 | 1.12 | -0.014359 |
| -0.015176 | ... | ... | 2.46 | 0 | 2.46 | 47500 | 1.34 | 0 | 1.34 | ... | ... | -0.013474 |
| -0.014928 | 2.12 | 2.12 | 2.19 | -0.07 | 2.12 | 48000 | 1.80 | 0.23 | 1.58 | 1.80 | 1.80 | -0.015577 |
| -0.015663 | ... | ... | 1.95 | 0 | 1.95 | 48500 | 1.83 | 0 | 1.83 | ... | ... | -0.013937 |
| -0.015694 | ... | ... | 1.73 | 0 | 1.73 | 49000 | 2.24 | 0.13 | 2.11 | 2.37 | 2.24 | -0.014912 |
| -0.015624 | ... | ... | 1.54 | 0 | 1.54 | 49500 | 2.41 | 0 | 2.41 | ... | ... | -0.013721 |
| -0.015432 | 1.37 | 1.35 | 1.36 | 0 | 1.36 | 50000 | 2.73 | 0 | 2.73 | ... | ... | -0.013369 |
| -0.0151 | ... | ... | 1.20 | 0 | 1.20 | 50500 | 3.07 | 0 | 3.07 | ... | ... | -0.012888 |
| -0.014893 | 1.08 | 1.08 | 1.07 | 0.02 | 1.08 | 51000 | 3.43 | 0 | 3.43 | ... | ... | -0.012313 |
| -0.014265 | ... | ... | 0.94 | 0 | 0.94 | 51500 | 3.81 | 0 | 3.81 | ... | ... | -0.011632 |
| -0.012348 | 0.87 | 0.71 | 0.83 | -0.12 | 0.71 | 52000 | 4.15 | -0.05 | 4.20 | 4.19 | 4.04 | -0.010317 |
| -0.013178 | ... | ... | 0.74 | 0 | 0.74 | 52500 | 4.60 | 0 | 4.60 | ... | ... | -0.010026 |
| -0.01123 | 0.65 | 0.54 | 0.65 | -0.10 | 0.55 | 53000 | 5.01 | 0 | 5.01 | ... | ... | -0.009097 |
| -0.010724 | 0.49 | 0.49 | 0.58 | -0.09 | 0.49 | 53500 | 5.43 | 0 | 5.43 | ... | ... | -0.008203 |
| -0.011274 | 0.52 | 0.51 | 0.51 | -0.01 | 0.51 | 54000 | 5.87 | 0 | 5.87 | ... | ... | -0.007308 |
| -0.009775 | 0.40 | 0.40 | 0.45 | -0.06 | 0.40 | 54500 | 6.31 | 0 | 6.31 | ... | ... | -0.006347 |
| -0.009202 | 0.35 | 0.35 | 0.40 | -0.05 | 0.35 | 55000 | 6.75 | 0 | 6.75 | ... | ... | -0.005331 |
| -0.009592 | ... | ... | 0.36 | 0 | 0.36 | 55500 | 7.21 | 0 | 7.21 | ... | ... | -0.004393 |
| -0.009008 | ... | ... | 0.32 | 0 | 0.32 | 56000 | 7.67 | 0 | 7.67 | ... | ... | -0.003447 |
| -0.008451 | ... | ... | 0.29 | 0 | 0.29 | 56500 | 8.13 | 0 | 8.13 | ... | ... | -0.002507 |
| -0.007937 | ... | ... | 0.26 | 0 | 0.26 | 57000 | 8.60 | 0 | 8.60 | ... | ... | -0.00159 |
| -0.007483 | ... | ... | 0.23 | 0 | 0.23 | 57500 | 9.08 | 0 | 9.08 | ... | ... | -0.000713 |
| -0.007106 | ... | ... | 0.21 | 0 | 0.21 | 58000 | 9.55 | 0 | 9.55 | ... | ... | 0.000379 |
| -0.006693 | ... | ... | 0.19 | 0 | 0.19 | 58500 | 10.03 | 0 | 10.03 | ... | ... | 0.000961 |
| -0.006244 | ... | ... | 0.17 | 0 | 0.17 | 59000 | 10.51 | 0 | 10.51 | ... | ... | 0.001009 |
| -0.005898 | ... | ... | 0.16 | 0 | 0.16 | 59500 | 11 | 0 | 11 | ... | ... | 0.001056 |
| -0.005074 | 0.13 | 0.13 | 0.14 | -0.02 | 0.13 | 60000 | 11.48 | 0 | 11.48 | ... | ... | 0.001104 |
| -0.00528 | ... | ... | 0.13 | 0 | 0.13 | 60500 | 11.97 | 0 | 11.97 | ... | ... | 0.001152 |
| -0.005018 | ... | ... | 0.12 | 0 | 0.12 | 61000 | 12.46 | 0 | 12.46 | ... | ... | 0.001199 |
| -0.00474 | ... | ... | 0.11 | 0 | 0.11 | 61500 | 12.95 | 0 | 12.95 | ... | ... | 0.001247 |
| -0.004444 | ... | ... | 0.10 | 0 | 0.10 | 62000 | 13.44 | 0 | 13.44 | ... | ... | 0.001294 |
| -0.004308 | ... | ... | 0.10 | 0 | 0.10 | 62500 | 13.93 | 0 | 13.93 | ... | ... | 0.001342 |
| -0.004164 | ... | ... | 0.09 | 0 | 0.09 | 63000 | 14.43 | 0 | 14.43 | ... | ... | 0.00139 |
| -0.004013 | ... | ... | 0.09 | 0 | 0.09 | 63500 | 14.92 | 0 | 14.92 | ... | ... | 0.001437 |
| -0.003856 | ... | ... | 0.08 | 0 | 0.08 | 64000 | 15.41 | 0 | 15.41 | ... | ... | 0.001485 |
| -0.003692 | ... | ... | 0.08 | 0 | 0.08 | 64500 | 15.91 | 0 | 15.91 | ... | ... | 0.001532 |
| -0.00352 | ... | ... | 0.07 | 0 | 0.07 | 65000 | 16.41 | 0 | 16.41 | ... | ... | 0.00158 |
| -0.003341 | ... | ... | 0.07 | 0 | 0.07 | 65500 | 16.90 | 0 | 16.90 | ... | ... | 0.001628 |
| -0.003155 | ... | ... | 0.06 | 0 | 0.06 | 66000 | 17.40 | 0 | 17.40 | ... | ... | 0.001675 |
| -0.003174 | ... | ... | 0.06 | 0 | 0.06 | 66500 | 17.90 | 0 | 17.90 | ... | ... | 0.001723 |
| -0.002978 | ... | ... | 0.06 | 0 | 0.06 | 67000 | 18.39 | 0 | 18.39 | ... | ... | 0.00177 |
| -0.002775 | ... | ... | 0.05 | 0 | 0.05 | 67500 | 18.89 | 0 | 18.89 | ... | ... | 0.001818 |
| -0.002789 | ... | ... | 0.05 | 0 | 0.05 | 68000 | 19.39 | 0 | 19.39 | ... | ... | 0.001865 |
| -0.002576 | ... | ... | 0.05 | 0 | 0.05 | 68500 | 19.89 | 0 | 19.89 | ... | ... | 0.001913 |
| -0.002588 | ... | ... | 0.05 | 0 | 0.05 | 69000 | 20.39 | 0 | 20.39 | ... | ... | 0.001961 |
| -0.002364 | ... | ... | 0.04 | 0 | 0.04 | 69500 | 20.88 | 0 | 20.88 | ... | ... | 0.002008 |
| -0.002375 | ... | ... | 0.04 | 0 | 0.04 | 70000 | 21.38 | 0 | 21.38 | ... | ... | 0.002056 |
| -0.00214 | ... | ... | 0.04 | 0 | 0.04 | 70500 | 21.88 | 0 | 21.88 | ... | ... | 0.002103 |
| -0.002149 | ... | ... | 0.04 | 0 | 0.04 | 71000 | 22.38 | 0 | 22.38 | ... | ... | 0.002151 |
| -0.002158 | ... | ... | 0.04 | 0 | 0.04 | 71500 | 22.88 | 0 | 22.88 | ... | ... | 0.002199 |
| -0.00191 | ... | ... | 0.03 | 0 | 0.03 | 72000 | 23.38 | 0 | 23.38 | ... | ... | 0.002246 |
| -0.001918 | ... | ... | 0.03 | 0 | 0.03 | 72500 | 23.88 | 0 | 23.88 | ... | ... | 0.002294 |
| -0.001925 | ... | ... | 0.03 | 0 | 0.03 | 73000 | 24.38 | 0 | 24.38 | ... | ... | 0.002341 |
| -0.001663 | ... | ... | 0.03 | 0 | 0.03 | 73500 | 24.88 | 0 | 24.88 | ... | ... | 0.002389 |
| -0.001669 | ... | ... | 0.03 | 0 | 0.03 | 74000 | 25.38 | 0 | 25.38 | ... | ... | 0.002437 |
| -0.001674 | ... | ... | 0.03 | 0 | 0.03 | 74500 | 25.88 | 0 | 25.88 | ... | ... | 0.002484 |
| -0.00168 | ... | ... | 0.03 | 0 | 0.03 | 75000 | 26.38 | 0 | 26.38 | ... | ... | 0.002532 |
| -0.001401 | ... | ... | 0.02 | 0 | 0.02 | 75500 | 26.88 | 0 | 26.88 | ... | ... | 0.002579 |
| -0.001405 | ... | ... | 0.02 | 0 | 0.02 | 76000 | 27.38 | 0 | 27.38 | ... | ... | 0.002627 |
| -0.001409 | ... | ... | 0.02 | 0 | 0.02 | 76500 | 27.88 | 0 | 27.88 | ... | ... | 0.002674 |
| -0.001413 | ... | ... | 0.02 | 0 | 0.02 | 77000 | 28.38 | 0 | 28.38 | ... | ... | 0.002722 |
| -0.001417 | ... | ... | 0.02 | 0 | 0.02 | 77500 | 28.88 | 0 | 28.88 | ... | ... | 0.00277 |
| -0.001421 | ... | ... | 0.02 | 0 | 0.02 | 78000 | 29.38 | 0 | 29.38 | ... | ... | 0.002817 |
| -0.000461 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 41.38 | 0 | 41.38 | ... | ... | 0.001844 |
| -0.000474 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 51.38 | 0 | 51.38 | ... | ... | -0.000476 |
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.