Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003061 | ... | ... | 26.26 | 0 | 26.26 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.001699 |
| 0.003003 | ... | ... | 25.76 | 0 | 25.76 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001695 |
| 0.002945 | ... | ... | 25.26 | 0 | 25.26 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001691 |
| 0.002887 | ... | ... | 24.76 | 0 | 24.76 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001687 |
| 0.002829 | ... | ... | 24.26 | 0 | 24.26 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001683 |
| 0.00277 | ... | ... | 23.76 | 0 | 23.76 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001678 |
| 0.002712 | ... | ... | 23.26 | 0 | 23.26 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001673 |
| 0.002654 | ... | ... | 22.76 | 0 | 22.76 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001668 |
| 0.002596 | ... | ... | 22.26 | 0 | 22.26 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001664 |
| 0.002538 | ... | ... | 21.76 | 0 | 21.76 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001659 |
| 0.00248 | ... | ... | 21.26 | 0 | 21.26 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001653 |
| 0.002421 | ... | ... | 20.76 | 0 | 20.76 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001648 |
| 0.002363 | ... | ... | 20.26 | 0 | 20.26 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001642 |
| 0.002305 | ... | ... | 19.76 | 0 | 19.76 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001637 |
| 0.002247 | ... | ... | 19.26 | 0 | 19.26 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001631 |
| 0.002189 | ... | ... | 18.76 | 0 | 18.76 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001625 |
| 0.002131 | ... | ... | 18.26 | 0 | 18.26 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001618 |
| 0.002072 | ... | ... | 17.76 | 0 | 17.76 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001612 |
| 0.002014 | ... | ... | 17.26 | 0 | 17.26 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001605 |
| 0.001956 | ... | ... | 16.76 | 0 | 16.76 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001598 |
| 0.001898 | ... | ... | 16.26 | 0 | 16.26 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001591 |
| 0.00184 | ... | ... | 15.76 | 0 | 15.76 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001584 |
| 0.001781 | ... | ... | 15.26 | 0 | 15.26 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001576 |
| 0.001723 | ... | ... | 14.76 | 0 | 14.76 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001569 |
| 0.001665 | ... | ... | 14.26 | 0 | 14.26 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001561 |
| 0.001607 | ... | ... | 13.76 | 0 | 13.76 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001552 |
| 0.001549 | ... | ... | 13.26 | 0 | 13.26 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001543 |
| 0.001491 | ... | ... | 12.76 | 0 | 12.76 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001534 |
| 0.001432 | ... | ... | 12.26 | 0 | 12.26 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001525 |
| 0.001374 | ... | ... | 11.76 | 0 | 11.76 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001515 |
| 0.001316 | ... | ... | 11.26 | 0 | 11.26 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001505 |
| 0.001258 | ... | ... | 10.76 | 0 | 10.76 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002662 |
| 0.0012 | ... | ... | 10.26 | 0 | 10.26 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.00264 |
| 0.001141 | ... | ... | 9.77 | 0 | 9.77 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002617 |
| 0.001083 | ... | ... | 9.27 | 0 | 9.27 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.003612 |
| 0.001025 | ... | ... | 8.77 | 0 | 8.77 | 37000 | 0.02 | 0 | 0.02 | ... | ... | -0.00451 |
| 0.000967 | ... | ... | 8.28 | 0 | 8.28 | 37500 | 0.03 | 0 | 0.03 | ... | ... | -0.005329 |
| 0.000909 | ... | ... | 7.78 | 0 | 7.78 | 38000 | 0.03 | 0 | 0.03 | ... | ... | -0.006079 |
| 0.000851 | ... | ... | 7.29 | 0 | 7.29 | 38500 | 0.04 | 0 | 0.04 | ... | ... | -0.006766 |
| 0.000792 | ... | ... | 6.80 | 0 | 6.80 | 39000 | 0.05 | 0 | 0.05 | ... | ... | -0.008097 |
| -0.00102 | ... | ... | 6.31 | 0 | 6.31 | 39500 | 0.05 | 0 | 0.05 | ... | ... | -0.008629 |
| -0.002767 | ... | ... | 5.82 | 0 | 5.82 | 40000 | 0.07 | 0 | 0.07 | ... | ... | -0.010329 |
| -0.005671 | ... | ... | 5.34 | 0 | 5.34 | 40500 | 0.08 | 0 | 0.08 | ... | ... | -0.0118 |
| -0.008011 | ... | ... | 4.86 | 0 | 4.86 | 41000 | 0.11 | 0 | 0.11 | ... | ... | -0.014052 |
| -0.010989 | ... | ... | 4.39 | 0 | 4.39 | 41500 | 0.14 | 0 | 0.14 | ... | ... | -0.016358 |
| -0.014687 | ... | ... | 3.93 | 0 | 3.93 | 42000 | 0.18 | 0 | 0.18 | ... | ... | -0.018989 |
| -0.018633 | ... | ... | 3.49 | 0 | 3.49 | 42500 | 0.24 | 0 | 0.24 | 0.24 | 0.24 | -0.022361 |
| -0.022771 | ... | ... | 3.07 | 0 | 3.07 | 43000 | 0.32 | 0 | 0.32 | ... | ... | -0.02598 |
| -0.026929 | ... | ... | 2.68 | 0 | 2.68 | 43500 | 0.42 | 0 | 0.42 | ... | ... | -0.029442 |
| -0.030028 | 2.29 | 2.25 | 2.31 | -0.02 | 2.29 | 44000 | 0.55 | 0 | 0.55 | ... | ... | -0.033048 |
| -0.033862 | ... | ... | 1.97 | 0 | 1.97 | 44500 | 0.71 | 0 | 0.71 | ... | ... | -0.035945 |
| -0.039205 | 1.75 | 1.75 | 1.66 | 0.09 | 1.75 | 45000 | 0.90 | 0 | 0.90 | ... | ... | -0.038091 |
| -0.037725 | ... | ... | 1.38 | 0 | 1.38 | 45500 | 1.12 | 0 | 1.12 | ... | ... | -0.039313 |
| -0.04204 | 1.26 | 1.10 | 1.14 | 0.13 | 1.26 | 46000 | 1.38 | 0 | 1.38 | ... | ... | -0.039689 |
| -0.037983 | 0.94 | 0.94 | 0.93 | 0.01 | 0.94 | 46500 | 1.67 | 0 | 1.67 | ... | ... | -0.039247 |
| -0.038028 | 0.80 | 0.80 | 0.75 | 0.05 | 0.80 | 47000 | 1.99 | 0 | 1.99 | ... | ... | -0.038144 |
| -0.034573 | ... | ... | 0.61 | 0 | 0.61 | 47500 | 2.34 | 0 | 2.34 | ... | ... | -0.036275 |
| -0.03331 | 0.51 | 0.51 | 0.48 | 0.03 | 0.51 | 48000 | 2.72 | 0 | 2.72 | ... | ... | -0.033902 |
| -0.029114 | ... | ... | 0.38 | 0 | 0.38 | 48500 | 3.12 | 0 | 3.12 | ... | ... | -0.031354 |
| -0.025855 | ... | ... | 0.30 | 0 | 0.30 | 49000 | 3.53 | 0 | 3.53 | ... | ... | -0.028461 |
| -0.023118 | ... | ... | 0.24 | 0 | 0.24 | 49500 | 3.97 | 0 | 3.97 | ... | ... | -0.026111 |
| -0.020308 | ... | ... | 0.19 | 0 | 0.19 | 50000 | 4.42 | 0 | 4.42 | ... | ... | -0.023737 |
| -0.018069 | ... | ... | 0.15 | 0 | 0.15 | 50500 | 4.88 | 0 | 4.88 | ... | ... | -0.021533 |
| -0.015813 | ... | ... | 0.12 | 0 | 0.12 | 51000 | 5.35 | 0 | 5.35 | ... | ... | -0.019706 |
| -0.014175 | ... | ... | 0.10 | 0 | 0.10 | 51500 | 5.83 | 0 | 5.83 | ... | ... | -0.018461 |
| -0.012267 | ... | ... | 0.08 | 0 | 0.08 | 52000 | 6.31 | 0 | 6.31 | ... | ... | -0.017009 |
| -0.011306 | ... | ... | 0.07 | 0 | 0.07 | 52500 | 6.80 | 0 | 6.80 | ... | ... | -0.016393 |
| -0.00957 | ... | ... | 0.06 | 0 | 0.06 | 53000 | 7.29 | 0 | 7.29 | ... | ... | -0.015691 |
| -0.009031 | ... | ... | 0.05 | 0 | 0.05 | 53500 | 7.78 | 0 | 7.78 | ... | ... | -0.014904 |
| -0.007699 | ... | ... | 0.04 | 0 | 0.04 | 54000 | 8.27 | 0 | 8.27 | ... | ... | -0.014036 |
| -0.007022 | ... | ... | 0.04 | 0 | 0.04 | 54500 | 8.77 | 0 | 8.77 | ... | ... | -0.013703 |
| -0.006289 | ... | ... | 0.03 | 0 | 0.03 | 55000 | 9.26 | 0 | 9.26 | ... | ... | -0.013336 |
| -0.006358 | ... | ... | 0.03 | 0 | 0.03 | 55500 | 9.76 | 0 | 9.76 | ... | ... | -0.012938 |
| -0.005552 | ... | ... | 0.03 | 0 | 0.03 | 56000 | 10.26 | 0 | 10.26 | ... | ... | -0.013168 |
| -0.004683 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 10.75 | 0 | 10.75 | ... | ... | -0.012728 |
| -0.004723 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 11.25 | 0 | 11.25 | ... | ... | -0.012944 |
| -0.004762 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 11.75 | 0 | 11.75 | ... | ... | -0.012467 |
| -0.003796 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 12.25 | 0 | 12.25 | ... | ... | -0.01267 |
| -0.003823 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 12.75 | 0 | 12.75 | ... | ... | -0.012871 |
| -0.00385 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 13.25 | 0 | 13.25 | ... | ... | -0.01307 |
| -0.002772 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 13.74 | 0 | 13.74 | ... | ... | -0.012544 |
| -0.002789 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 14.24 | 0 | 14.24 | ... | ... | -0.012734 |
| -0.002805 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 14.74 | 0 | 14.74 | ... | ... | -0.012923 |
| -0.00282 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 15.24 | 0 | 15.24 | ... | ... | -0.01311 |
| -0.002836 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 15.74 | 0 | 15.74 | ... | ... | -0.013295 |
| -0.00285 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 16.24 | 0 | 16.24 | ... | ... | -0.013479 |
| -0.002865 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 16.74 | 0 | 16.74 | ... | ... | -0.013662 |
| -0.001606 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 17.24 | 0 | 17.24 | ... | ... | -0.013844 |
| -0.001613 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 17.74 | 0 | 17.74 | ... | ... | -0.014025 |
| -0.001619 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 18.24 | 0 | 18.24 | ... | ... | -0.014205 |
| -0.001626 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 18.74 | 0 | 18.74 | ... | ... | -0.014384 |
| -0.001632 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 19.24 | 0 | 19.24 | ... | ... | -0.014562 |
| -0.001638 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 19.74 | 0 | 19.74 | ... | ... | -0.014739 |
| -0.001644 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 20.24 | 0 | 20.24 | ... | ... | -0.014915 |
| -0.00165 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 20.74 | 0 | 20.74 | ... | ... | -0.015091 |
| -0.001656 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.24 | 0 | 21.24 | ... | ... | -0.015265 |
| -0.001662 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 21.74 | 0 | 21.74 | ... | ... | -0.01544 |
| -0.001667 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 22.24 | 0 | 22.24 | ... | ... | -0.015613 |
| -0.001672 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 22.74 | 0 | 22.74 | ... | ... | -0.015786 |
| -0.001678 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 23.24 | 0 | 23.24 | ... | ... | -0.015958 |
| -0.001683 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 23.74 | 0 | 23.74 | ... | ... | -0.01613 |
| -0.001688 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.24 | 0 | 24.24 | ... | ... | -0.016301 |
| -0.001693 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 24.74 | 0 | 24.74 | ... | ... | -0.016472 |
| -0.001698 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.24 | 0 | 25.24 | ... | ... | -0.016642 |
| -0.001702 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 25.74 | 0 | 25.74 | ... | ... | -0.016812 |
| -0.001707 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.24 | 0 | 26.24 | ... | ... | -0.016982 |
| -0.001712 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 26.74 | 0 | 26.74 | ... | ... | -0.017151 |
| -0.001716 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.24 | 0 | 27.24 | ... | ... | -0.017319 |
| -0.001721 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 27.74 | 0 | 27.74 | ... | ... | -0.017487 |
| -0.001725 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.24 | 0 | 28.24 | ... | ... | -0.017655 |
| -0.001729 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 28.74 | 0 | 28.74 | ... | ... | -0.017822 |
| -0.001733 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 29.24 | 0 | 29.24 | ... | ... | -0.017989 |
| -0.001737 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 29.74 | 0 | 29.74 | ... | ... | -0.018156 |
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.