Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021325 | ... | ... | 26.26 | 0 | 26.26 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.001698 |
| -0.021165 | ... | ... | 25.76 | 0 | 25.76 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001694 |
| -0.021002 | ... | ... | 25.26 | 0 | 25.26 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.00169 |
| -0.020838 | ... | ... | 24.76 | 0 | 24.76 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001686 |
| -0.020671 | ... | ... | 24.26 | 0 | 24.26 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001681 |
| -0.020502 | ... | ... | 23.76 | 0 | 23.76 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001677 |
| -0.020332 | ... | ... | 23.26 | 0 | 23.26 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001672 |
| -0.020159 | ... | ... | 22.76 | 0 | 22.76 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001667 |
| -0.019984 | ... | ... | 22.26 | 0 | 22.26 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001662 |
| -0.019807 | ... | ... | 21.76 | 0 | 21.76 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001657 |
| -0.019628 | ... | ... | 21.26 | 0 | 21.26 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001652 |
| -0.019447 | ... | ... | 20.76 | 0 | 20.76 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001646 |
| -0.019264 | ... | ... | 20.26 | 0 | 20.26 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001641 |
| -0.019079 | ... | ... | 19.76 | 0 | 19.76 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001635 |
| -0.018892 | ... | ... | 19.26 | 0 | 19.26 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001629 |
| -0.018703 | ... | ... | 18.76 | 0 | 18.76 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001623 |
| -0.018512 | ... | ... | 18.26 | 0 | 18.26 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001617 |
| -0.018318 | ... | ... | 17.76 | 0 | 17.76 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.00161 |
| -0.018123 | ... | ... | 17.26 | 0 | 17.26 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001603 |
| -0.017924 | ... | ... | 16.76 | 0 | 16.76 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001597 |
| -0.017724 | ... | ... | 16.26 | 0 | 16.26 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001589 |
| -0.017521 | ... | ... | 15.76 | 0 | 15.76 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001582 |
| -0.017315 | ... | ... | 15.26 | 0 | 15.26 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001574 |
| -0.017106 | ... | ... | 14.76 | 0 | 14.76 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001567 |
| -0.016895 | ... | ... | 14.26 | 0 | 14.26 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001558 |
| -0.01668 | ... | ... | 13.76 | 0 | 13.76 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.00155 |
| -0.016462 | ... | ... | 13.26 | 0 | 13.26 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001541 |
| -0.01624 | ... | ... | 12.76 | 0 | 12.76 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001532 |
| -0.016015 | ... | ... | 12.26 | 0 | 12.26 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001523 |
| -0.015785 | ... | ... | 11.76 | 0 | 11.76 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001513 |
| -0.015551 | ... | ... | 11.26 | 0 | 11.26 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001502 |
| -0.015312 | ... | ... | 10.76 | 0 | 10.76 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002656 |
| -0.015068 | ... | ... | 10.26 | 0 | 10.26 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002634 |
| -0.015429 | ... | ... | 9.77 | 0 | 9.77 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002611 |
| -0.015165 | ... | ... | 9.27 | 0 | 9.27 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.003603 |
| -0.015481 | ... | ... | 8.77 | 0 | 8.77 | 37000 | 0.02 | 0 | 0.02 | ... | ... | -0.004497 |
| -0.015763 | ... | ... | 8.28 | 0 | 8.28 | 37500 | 0.03 | 0 | 0.03 | ... | ... | -0.005312 |
| -0.016009 | ... | ... | 7.78 | 0 | 7.78 | 38000 | 0.03 | 0 | 0.03 | ... | ... | -0.006058 |
| -0.016217 | ... | ... | 7.29 | 0 | 7.29 | 38500 | 0.04 | 0 | 0.04 | ... | ... | -0.00674 |
| -0.016895 | ... | ... | 6.80 | 0 | 6.80 | 39000 | 0.05 | 0 | 0.05 | 0.05 | 0.05 | -0.008062 |
| -0.017487 | ... | ... | 6.31 | 0 | 6.31 | 39500 | 0.05 | 0 | 0.05 | ... | ... | -0.008587 |
| -0.017986 | ... | ... | 5.82 | 0 | 5.82 | 40000 | 0.07 | 0 | 0.07 | ... | ... | -0.010272 |
| -0.019261 | ... | ... | 5.34 | 0 | 5.34 | 40500 | 0.08 | 0 | 0.08 | ... | ... | -0.011725 |
| -0.020323 | ... | ... | 4.86 | 0 | 4.86 | 41000 | 0.11 | 0 | 0.11 | ... | ... | -0.013949 |
| -0.021906 | ... | ... | 4.39 | 0 | 4.39 | 41500 | 0.14 | 0 | 0.14 | ... | ... | -0.016218 |
| -0.024138 | ... | ... | 3.93 | 0 | 3.93 | 42000 | 0.18 | 0 | 0.18 | ... | ... | -0.018796 |
| -0.026699 | ... | ... | 3.49 | 0 | 3.49 | 42500 | 0.23 | -0.01 | 0.24 | 0.24 | 0.23 | -0.021433 |
| -0.029541 | ... | ... | 3.07 | 0 | 3.07 | 43000 | 0.32 | 0 | 0.32 | ... | ... | -0.025592 |
| -0.032518 | ... | ... | 2.68 | 0 | 2.68 | 43500 | 0.42 | 0 | 0.42 | ... | ... | -0.028902 |
| -0.034637 | 2.29 | 2.25 | 2.31 | -0.02 | 2.29 | 44000 | 0.55 | 0 | 0.55 | ... | ... | -0.032298 |
| -0.037531 | ... | ... | 1.97 | 0 | 1.97 | 44500 | 0.71 | 0 | 0.71 | ... | ... | -0.034927 |
| -0.042051 | 1.75 | 1.75 | 1.66 | 0.09 | 1.75 | 45000 | 0.90 | 0 | 0.90 | ... | ... | -0.036732 |
| -0.040015 | ... | ... | 1.38 | 0 | 1.38 | 45500 | 1.12 | 0 | 1.12 | ... | ... | -0.03753 |
| -0.043838 | 1.26 | 1.10 | 1.14 | 0.13 | 1.26 | 46000 | 1.38 | 0 | 1.38 | ... | ... | -0.037385 |
| -0.039352 | 0.94 | 0.94 | 0.93 | 0.01 | 0.94 | 46500 | 1.67 | 0 | 1.67 | ... | ... | -0.036319 |
| -0.039096 | 0.80 | 0.80 | 0.75 | 0.05 | 0.80 | 47000 | 1.99 | 0 | 1.99 | ... | ... | -0.034491 |
| -0.035361 | ... | ... | 0.61 | 0 | 0.61 | 47500 | 2.34 | 0 | 2.34 | ... | ... | -0.031782 |
| -0.033924 | 0.51 | 0.51 | 0.48 | 0.03 | 0.51 | 48000 | 2.72 | 0 | 2.72 | ... | ... | -0.028452 |
| -0.029556 | ... | ... | 0.38 | 0 | 0.38 | 48500 | 3.12 | 0 | 3.12 | ... | ... | -0.024844 |
| -0.02618 | ... | ... | 0.30 | 0 | 0.30 | 49000 | 3.53 | 0 | 3.53 | ... | ... | -0.020739 |
| -0.023363 | ... | ... | 0.24 | 0 | 0.24 | 49500 | 3.97 | 0 | 3.97 | ... | ... | -0.017166 |
| -0.020491 | ... | ... | 0.19 | 0 | 0.19 | 50000 | 4.42 | 0 | 4.42 | ... | ... | -0.013436 |
| -0.018209 | ... | ... | 0.15 | 0 | 0.15 | 50500 | 4.88 | 0 | 4.88 | ... | ... | -0.00975 |
| -0.015919 | ... | ... | 0.12 | 0 | 0.12 | 51000 | 5.35 | 0 | 5.35 | ... | ... | -0.006359 |
| -0.014258 | ... | ... | 0.10 | 0 | 0.10 | 51500 | 5.83 | 0 | 5.83 | ... | ... | -0.003611 |
| -0.01233 | ... | ... | 0.08 | 0 | 0.08 | 52000 | 6.31 | 0 | 6.31 | ... | ... | 0.000161 |
| -0.011359 | ... | ... | 0.07 | 0 | 0.07 | 52500 | 6.80 | 0 | 6.80 | ... | ... | 0.000794 |
| -0.00961 | ... | ... | 0.06 | 0 | 0.06 | 53000 | 7.29 | 0 | 7.29 | ... | ... | 0.000852 |
| -0.009065 | ... | ... | 0.05 | 0 | 0.05 | 53500 | 7.78 | 0 | 7.78 | ... | ... | 0.00091 |
| -0.007726 | ... | ... | 0.04 | 0 | 0.04 | 54000 | 8.27 | 0 | 8.27 | ... | ... | 0.000968 |
| -0.007044 | ... | ... | 0.04 | 0 | 0.04 | 54500 | 8.77 | 0 | 8.77 | ... | ... | 0.001026 |
| -0.006307 | ... | ... | 0.03 | 0 | 0.03 | 55000 | 9.26 | 0 | 9.26 | ... | ... | 0.001084 |
| -0.006375 | ... | ... | 0.03 | 0 | 0.03 | 55500 | 9.76 | 0 | 9.76 | ... | ... | 0.001143 |
| -0.005566 | ... | ... | 0.03 | 0 | 0.03 | 56000 | 10.26 | 0 | 10.26 | ... | ... | 0.001201 |
| -0.004693 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 10.75 | 0 | 10.75 | ... | ... | 0.001259 |
| -0.004733 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 11.25 | 0 | 11.25 | ... | ... | 0.001317 |
| -0.004772 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 11.75 | 0 | 11.75 | ... | ... | 0.001375 |
| -0.003803 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 12.25 | 0 | 12.25 | ... | ... | 0.001434 |
| -0.00383 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 12.75 | 0 | 12.75 | ... | ... | 0.001492 |
| -0.003857 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 13.25 | 0 | 13.25 | ... | ... | 0.00155 |
| -0.002777 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 13.74 | 0 | 13.74 | ... | ... | 0.001608 |
| -0.002793 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 14.24 | 0 | 14.24 | ... | ... | 0.001666 |
| -0.002809 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 14.74 | 0 | 14.74 | ... | ... | 0.001724 |
| -0.002824 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 15.24 | 0 | 15.24 | ... | ... | 0.001783 |
| -0.002839 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 15.74 | 0 | 15.74 | ... | ... | 0.001841 |
| -0.002854 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 16.24 | 0 | 16.24 | ... | ... | 0.001899 |
| -0.002868 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 16.74 | 0 | 16.74 | ... | ... | 0.001957 |
| -0.001608 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 17.24 | 0 | 17.24 | ... | ... | 0.002015 |
| -0.001615 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 17.74 | 0 | 17.74 | ... | ... | 0.002074 |
| -0.001621 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 18.24 | 0 | 18.24 | ... | ... | 0.002132 |
| -0.001627 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 18.74 | 0 | 18.74 | ... | ... | 0.00219 |
| -0.001634 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 19.24 | 0 | 19.24 | ... | ... | 0.002248 |
| -0.00164 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 19.74 | 0 | 19.74 | ... | ... | 0.002306 |
| -0.001646 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 20.24 | 0 | 20.24 | ... | ... | 0.002364 |
| -0.001652 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 20.74 | 0 | 20.74 | ... | ... | 0.002423 |
| -0.001658 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.24 | 0 | 21.24 | ... | ... | 0.002481 |
| -0.001663 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 21.74 | 0 | 21.74 | ... | ... | 0.002539 |
| -0.001669 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 22.24 | 0 | 22.24 | ... | ... | 0.002597 |
| -0.001674 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 22.74 | 0 | 22.74 | ... | ... | 0.002655 |
| -0.001679 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 23.24 | 0 | 23.24 | ... | ... | 0.002713 |
| -0.001684 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 23.74 | 0 | 23.74 | ... | ... | 0.002772 |
| -0.001689 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.24 | 0 | 24.24 | ... | ... | 0.00283 |
| -0.001694 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 24.74 | 0 | 24.74 | ... | ... | 0.002888 |
| -0.001699 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.24 | 0 | 25.24 | ... | ... | 0.002946 |
| -0.001704 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 25.74 | 0 | 25.74 | ... | ... | 0.003004 |
| -0.001708 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.24 | 0 | 26.24 | ... | ... | 0.003063 |
| -0.001713 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 26.74 | 0 | 26.74 | ... | ... | 0.003121 |
| -0.001717 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.24 | 0 | 27.24 | ... | ... | 0.003179 |
| -0.001722 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 27.74 | 0 | 27.74 | ... | ... | 0.003237 |
| -0.001726 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.24 | 0 | 28.24 | ... | ... | 0.003295 |
| -0.00173 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 28.74 | 0 | 28.74 | ... | ... | 0.003353 |
| -0.001734 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 29.24 | 0 | 29.24 | ... | ... | 0.003412 |
| -0.001738 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 29.74 | 0 | 29.74 | ... | ... | 0.00347 |
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.