Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019843 | ... | ... | 26.26 | 0 | 26.26 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.001698 |
| -0.019686 | ... | ... | 25.76 | 0 | 25.76 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001694 |
| -0.019526 | ... | ... | 25.26 | 0 | 25.26 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.00169 |
| -0.019365 | ... | ... | 24.76 | 0 | 24.76 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001686 |
| -0.019202 | ... | ... | 24.26 | 0 | 24.26 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001681 |
| -0.019036 | ... | ... | 23.76 | 0 | 23.76 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001677 |
| -0.018869 | ... | ... | 23.26 | 0 | 23.26 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001672 |
| -0.0187 | ... | ... | 22.76 | 0 | 22.76 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001667 |
| -0.01853 | ... | ... | 22.26 | 0 | 22.26 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001662 |
| -0.018357 | ... | ... | 21.76 | 0 | 21.76 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001657 |
| -0.018183 | ... | ... | 21.26 | 0 | 21.26 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001652 |
| -0.018007 | ... | ... | 20.76 | 0 | 20.76 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001646 |
| -0.017829 | ... | ... | 20.26 | 0 | 20.26 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001641 |
| -0.01765 | ... | ... | 19.76 | 0 | 19.76 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001635 |
| -0.017468 | ... | ... | 19.26 | 0 | 19.26 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001629 |
| -0.017285 | ... | ... | 18.76 | 0 | 18.76 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001623 |
| -0.0171 | ... | ... | 18.26 | 0 | 18.26 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001617 |
| -0.016913 | ... | ... | 17.76 | 0 | 17.76 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.00161 |
| -0.016724 | ... | ... | 17.26 | 0 | 17.26 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001604 |
| -0.016533 | ... | ... | 16.76 | 0 | 16.76 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001597 |
| -0.01634 | ... | ... | 16.26 | 0 | 16.26 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.00159 |
| -0.016145 | ... | ... | 15.76 | 0 | 15.76 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001582 |
| -0.015947 | ... | ... | 15.26 | 0 | 15.26 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001575 |
| -0.015747 | ... | ... | 14.76 | 0 | 14.76 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001567 |
| -0.015544 | ... | ... | 14.26 | 0 | 14.26 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001559 |
| -0.015339 | ... | ... | 13.76 | 0 | 13.76 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.00155 |
| -0.015131 | ... | ... | 13.26 | 0 | 13.26 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001541 |
| -0.014919 | ... | ... | 12.76 | 0 | 12.76 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001532 |
| -0.014705 | ... | ... | 12.26 | 0 | 12.26 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001523 |
| -0.014486 | ... | ... | 11.76 | 0 | 11.76 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001513 |
| -0.014264 | ... | ... | 11.26 | 0 | 11.26 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001502 |
| -0.014038 | ... | ... | 10.76 | 0 | 10.76 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002656 |
| -0.013807 | ... | ... | 10.26 | 0 | 10.26 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002635 |
| -0.014202 | ... | ... | 9.77 | 0 | 9.77 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002612 |
| -0.013953 | ... | ... | 9.27 | 0 | 9.27 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.003604 |
| -0.014302 | ... | ... | 8.77 | 0 | 8.77 | 37000 | 0.02 | 0 | 0.02 | ... | ... | -0.004498 |
| -0.014619 | ... | ... | 8.28 | 0 | 8.28 | 37500 | 0.03 | 0 | 0.03 | ... | ... | -0.005313 |
| -0.014899 | ... | ... | 7.78 | 0 | 7.78 | 38000 | 0.03 | 0 | 0.03 | ... | ... | -0.006059 |
| -0.015142 | ... | ... | 7.29 | 0 | 7.29 | 38500 | 0.04 | 0 | 0.04 | ... | ... | -0.006742 |
| -0.015869 | ... | ... | 6.80 | 0 | 6.80 | 39000 | 0.05 | 0 | 0.05 | ... | ... | -0.008065 |
| -0.016509 | ... | ... | 6.31 | 0 | 6.31 | 39500 | 0.05 | 0 | 0.05 | ... | ... | -0.00859 |
| -0.017056 | ... | ... | 5.82 | 0 | 5.82 | 40000 | 0.07 | 0 | 0.07 | ... | ... | -0.010276 |
| -0.018398 | ... | ... | 5.34 | 0 | 5.34 | 40500 | 0.08 | 0 | 0.08 | ... | ... | -0.011731 |
| -0.019522 | ... | ... | 4.86 | 0 | 4.86 | 41000 | 0.11 | 0 | 0.11 | ... | ... | -0.013957 |
| -0.021178 | ... | ... | 4.39 | 0 | 4.39 | 41500 | 0.14 | 0 | 0.14 | ... | ... | -0.016229 |
| -0.023492 | ... | ... | 3.93 | 0 | 3.93 | 42000 | 0.18 | 0 | 0.18 | ... | ... | -0.018811 |
| -0.026136 | ... | ... | 3.49 | 0 | 3.49 | 42500 | 0.24 | 0.01 | 0.24 | 0.24 | 0.24 | -0.022432 |
| -0.02906 | ... | ... | 3.07 | 0 | 3.07 | 43000 | 0.32 | 0 | 0.32 | ... | ... | -0.025623 |
| -0.032115 | ... | ... | 2.68 | 0 | 2.68 | 43500 | 0.42 | 0 | 0.42 | ... | ... | -0.028944 |
| -0.034301 | 2.29 | 2.25 | 2.31 | -0.02 | 2.29 | 44000 | 0.55 | 0 | 0.55 | ... | ... | -0.032357 |
| -0.037261 | ... | ... | 1.97 | 0 | 1.97 | 44500 | 0.71 | 0 | 0.71 | ... | ... | -0.035007 |
| -0.04184 | 1.75 | 1.75 | 1.66 | 0.09 | 1.75 | 45000 | 0.90 | 0 | 0.90 | ... | ... | -0.03684 |
| -0.039845 | ... | ... | 1.38 | 0 | 1.38 | 45500 | 1.12 | 0 | 1.12 | ... | ... | -0.037671 |
| -0.043704 | 1.26 | 1.10 | 1.14 | 0.13 | 1.26 | 46000 | 1.38 | 0 | 1.38 | ... | ... | -0.037568 |
| -0.03925 | 0.94 | 0.94 | 0.93 | 0.01 | 0.94 | 46500 | 1.67 | 0 | 1.67 | ... | ... | -0.036553 |
| -0.039015 | 0.80 | 0.80 | 0.75 | 0.05 | 0.80 | 47000 | 1.99 | 0 | 1.99 | ... | ... | -0.034785 |
| -0.035302 | ... | ... | 0.61 | 0 | 0.61 | 47500 | 2.34 | 0 | 2.34 | ... | ... | -0.032147 |
| -0.033878 | 0.51 | 0.51 | 0.48 | 0.03 | 0.51 | 48000 | 2.72 | 0 | 2.72 | ... | ... | -0.028899 |
| -0.029523 | ... | ... | 0.38 | 0 | 0.38 | 48500 | 3.12 | 0 | 3.12 | ... | ... | -0.025385 |
| -0.026156 | ... | ... | 0.30 | 0 | 0.30 | 49000 | 3.53 | 0 | 3.53 | ... | ... | -0.021392 |
| -0.023344 | ... | ... | 0.24 | 0 | 0.24 | 49500 | 3.97 | 0 | 3.97 | ... | ... | -0.017938 |
| -0.020477 | ... | ... | 0.19 | 0 | 0.19 | 50000 | 4.42 | 0 | 4.42 | ... | ... | -0.014349 |
| -0.018198 | ... | ... | 0.15 | 0 | 0.15 | 50500 | 4.88 | 0 | 4.88 | ... | ... | -0.010835 |
| -0.015911 | ... | ... | 0.12 | 0 | 0.12 | 51000 | 5.35 | 0 | 5.35 | ... | ... | -0.007655 |
| -0.014252 | ... | ... | 0.10 | 0 | 0.10 | 51500 | 5.83 | 0 | 5.83 | ... | ... | -0.005152 |
| -0.012325 | ... | ... | 0.08 | 0 | 0.08 | 52000 | 6.31 | 0 | 6.31 | ... | ... | -0.002022 |
| -0.011355 | ... | ... | 0.07 | 0 | 0.07 | 52500 | 6.80 | 0 | 6.80 | ... | ... | -0.000032 |
| -0.009607 | ... | ... | 0.06 | 0 | 0.06 | 53000 | 7.29 | 0 | 7.29 | ... | ... | 0.000851 |
| -0.009062 | ... | ... | 0.05 | 0 | 0.05 | 53500 | 7.78 | 0 | 7.78 | ... | ... | 0.000909 |
| -0.007724 | ... | ... | 0.04 | 0 | 0.04 | 54000 | 8.27 | 0 | 8.27 | ... | ... | 0.000967 |
| -0.007042 | ... | ... | 0.04 | 0 | 0.04 | 54500 | 8.77 | 0 | 8.77 | ... | ... | 0.001025 |
| -0.006306 | ... | ... | 0.03 | 0 | 0.03 | 55000 | 9.26 | 0 | 9.26 | ... | ... | 0.001083 |
| -0.006374 | ... | ... | 0.03 | 0 | 0.03 | 55500 | 9.76 | 0 | 9.76 | ... | ... | 0.001141 |
| -0.005565 | ... | ... | 0.03 | 0 | 0.03 | 56000 | 10.26 | 0 | 10.26 | ... | ... | 0.0012 |
| -0.004692 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 10.75 | 0 | 10.75 | ... | ... | 0.001258 |
| -0.004733 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 11.25 | 0 | 11.25 | ... | ... | 0.001316 |
| -0.004771 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 11.75 | 0 | 11.75 | ... | ... | 0.001374 |
| -0.003803 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 12.25 | 0 | 12.25 | ... | ... | 0.001432 |
| -0.00383 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 12.75 | 0 | 12.75 | ... | ... | 0.001491 |
| -0.003856 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 13.25 | 0 | 13.25 | ... | ... | 0.001549 |
| -0.002776 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 13.74 | 0 | 13.74 | ... | ... | 0.001607 |
| -0.002793 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 14.24 | 0 | 14.24 | ... | ... | 0.001665 |
| -0.002809 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 14.74 | 0 | 14.74 | ... | ... | 0.001723 |
| -0.002824 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 15.24 | 0 | 15.24 | ... | ... | 0.001781 |
| -0.002839 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 15.74 | 0 | 15.74 | ... | ... | 0.00184 |
| -0.002854 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 16.24 | 0 | 16.24 | ... | ... | 0.001898 |
| -0.002868 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 16.74 | 0 | 16.74 | ... | ... | 0.001956 |
| -0.001607 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 17.24 | 0 | 17.24 | ... | ... | 0.002014 |
| -0.001614 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 17.74 | 0 | 17.74 | ... | ... | 0.002072 |
| -0.001621 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 18.24 | 0 | 18.24 | ... | ... | 0.002131 |
| -0.001627 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 18.74 | 0 | 18.74 | ... | ... | 0.002189 |
| -0.001633 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 19.24 | 0 | 19.24 | ... | ... | 0.002247 |
| -0.00164 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 19.74 | 0 | 19.74 | ... | ... | 0.002305 |
| -0.001646 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 20.24 | 0 | 20.24 | ... | ... | 0.002363 |
| -0.001652 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 20.74 | 0 | 20.74 | ... | ... | 0.002421 |
| -0.001658 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.24 | 0 | 21.24 | ... | ... | 0.00248 |
| -0.001663 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 21.74 | 0 | 21.74 | ... | ... | 0.002538 |
| -0.001668 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 22.24 | 0 | 22.24 | ... | ... | 0.002596 |
| -0.001674 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 22.74 | 0 | 22.74 | ... | ... | 0.002654 |
| -0.001679 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 23.24 | 0 | 23.24 | ... | ... | 0.002712 |
| -0.001684 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 23.74 | 0 | 23.74 | ... | ... | 0.00277 |
| -0.001689 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.24 | 0 | 24.24 | ... | ... | 0.002829 |
| -0.001694 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 24.74 | 0 | 24.74 | ... | ... | 0.002887 |
| -0.001699 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.24 | 0 | 25.24 | ... | ... | 0.002945 |
| -0.001704 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 25.74 | 0 | 25.74 | ... | ... | 0.003003 |
| -0.001708 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.24 | 0 | 26.24 | ... | ... | 0.003061 |
| -0.001713 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 26.74 | 0 | 26.74 | ... | ... | 0.00312 |
| -0.001717 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.24 | 0 | 27.24 | ... | ... | 0.003178 |
| -0.001722 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 27.74 | 0 | 27.74 | ... | ... | 0.003236 |
| -0.001726 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.24 | 0 | 28.24 | ... | ... | 0.003294 |
| -0.00173 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 28.74 | 0 | 28.74 | ... | ... | 0.003352 |
| -0.001734 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 29.24 | 0 | 29.24 | ... | ... | 0.00341 |
| -0.001738 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 29.74 | 0 | 29.74 | ... | ... | 0.003469 |
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.