Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001025 | ... | ... | 33.78 | 0 | 33.78 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| 0.001109 | ... | ... | 33.28 | 0 | 33.28 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| 0.001196 | ... | ... | 32.78 | 0 | 32.78 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| 0.001284 | ... | ... | 32.28 | 0 | 32.28 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| 0.001375 | ... | ... | 31.78 | 0 | 31.78 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| 0.001469 | ... | ... | 31.28 | 0 | 31.28 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| 0.001566 | ... | ... | 30.78 | 0 | 30.78 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| 0.001666 | ... | ... | 30.28 | 0 | 30.28 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| 0.001771 | ... | ... | 29.78 | 0 | 29.78 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| 0.001881 | ... | ... | 29.28 | 0 | 29.28 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| 0.001997 | ... | ... | 28.78 | 0 | 28.78 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| 0.002122 | ... | ... | 28.28 | 0 | 28.28 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
| 0.002261 | ... | ... | 27.78 | 0 | 27.78 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
| 0.002427 | ... | ... | 27.28 | 0 | 27.28 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
| 0.002488 | ... | ... | 26.78 | 0 | 26.78 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
| 0.002442 | ... | ... | 26.28 | 0 | 26.28 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
| 0.002396 | ... | ... | 25.78 | 0 | 25.78 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
| 0.00235 | ... | ... | 25.28 | 0 | 25.28 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
| 0.002304 | ... | ... | 24.78 | 0 | 24.78 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.00018 |
| 0.002259 | ... | ... | 24.28 | 0 | 24.28 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000323 |
| 0.002213 | ... | ... | 23.78 | 0 | 23.78 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000322 |
| 0.002167 | ... | ... | 23.28 | 0 | 23.28 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000321 |
| 0.002121 | ... | ... | 22.78 | 0 | 22.78 | 32500 | 0.02 | 0 | 0.02 | ... | ... | -0.000449 |
| 0.002075 | ... | ... | 22.28 | 0 | 22.28 | 33000 | 0.02 | 0 | 0.02 | ... | ... | -0.000448 |
| 0.00203 | ... | ... | 21.78 | 0 | 21.78 | 33500 | 0.02 | 0 | 0.02 | ... | ... | -0.000446 |
| 0.001984 | ... | ... | 21.28 | 0 | 21.28 | 34000 | 0.02 | 0 | 0.02 | ... | ... | -0.000564 |
| 0.001938 | ... | ... | 20.78 | 0 | 20.78 | 34500 | 0.02 | 0 | 0.02 | ... | ... | -0.000562 |
| 0.001892 | ... | ... | 20.28 | 0 | 20.28 | 35000 | 0.03 | 0 | 0.03 | ... | ... | -0.000672 |
| 0.001846 | ... | ... | 19.78 | 0 | 19.78 | 35500 | 0.03 | 0 | 0.03 | ... | ... | -0.000776 |
| 0.001801 | ... | ... | 19.28 | 0 | 19.28 | 36000 | 0.04 | 0 | 0.04 | ... | ... | -0.000875 |
| 0.001755 | ... | ... | 18.78 | 0 | 18.78 | 36500 | 0.04 | 0 | 0.04 | ... | ... | -0.000871 |
| 0.001709 | ... | ... | 18.28 | 0 | 18.28 | 37000 | 0.05 | 0 | 0.05 | ... | ... | -0.001061 |
| 0.001663 | ... | ... | 17.78 | 0 | 17.78 | 37500 | 0.05 | 0 | 0.05 | ... | ... | -0.001148 |
| 0.001618 | ... | ... | 17.28 | 0 | 17.28 | 38000 | 0.06 | 0 | 0.06 | ... | ... | -0.001232 |
| 0.001572 | ... | ... | 16.78 | 0 | 16.78 | 38500 | 0.07 | 0 | 0.07 | ... | ... | -0.001397 |
| 0.001526 | ... | ... | 16.29 | 0 | 16.29 | 39000 | 0.07 | 0 | 0.07 | ... | ... | -0.001472 |
| 0.00148 | ... | ... | 15.79 | 0 | 15.79 | 39500 | 0.08 | 0 | 0.08 | ... | ... | -0.001624 |
| 0.001434 | ... | ... | 15.30 | 0 | 15.30 | 40000 | 0.10 | 0 | 0.10 | ... | ... | -0.001843 |
| 0.001389 | ... | ... | 14.80 | 0 | 14.80 | 40500 | 0.11 | 0 | 0.11 | ... | ... | -0.001976 |
| 0.001343 | ... | ... | 14.32 | 0 | 14.32 | 41000 | 0.12 | 0 | 0.12 | ... | ... | -0.002172 |
| 0.001297 | ... | ... | 13.83 | 0 | 13.83 | 41500 | 0.14 | 0 | 0.14 | ... | ... | -0.002357 |
| 0.001251 | ... | ... | 13.35 | 0 | 13.35 | 42000 | 0.16 | 0 | 0.16 | ... | ... | -0.002593 |
| 0.001205 | ... | ... | 12.87 | 0 | 12.87 | 42500 | 0.18 | 0 | 0.18 | ... | ... | -0.002874 |
| 0.00116 | ... | ... | 12.40 | 0 | 12.40 | 43000 | 0.21 | 0 | 0.21 | ... | ... | -0.003134 |
| 0.001114 | ... | ... | 11.93 | 0 | 11.93 | 43500 | 0.24 | 0 | 0.24 | ... | ... | -0.003483 |
| 0.001068 | ... | ... | 11.46 | 0 | 11.46 | 44000 | 0.28 | 0 | 0.28 | ... | ... | -0.003803 |
| 0.001022 | ... | ... | 11.01 | 0 | 11.01 | 44500 | 0.32 | 0 | 0.32 | ... | ... | -0.004145 |
| 0.000071 | ... | ... | 10.56 | 0 | 10.56 | 45000 | 0.37 | 0 | 0.37 | ... | ... | -0.004547 |
| -0.000678 | ... | ... | 10.11 | 0 | 10.11 | 45500 | 0.42 | 0 | 0.42 | ... | ... | -0.004953 |
| -0.00142 | ... | ... | 9.68 | 0 | 9.68 | 46000 | 0.49 | 0 | 0.49 | ... | ... | -0.005399 |
| -0.002158 | ... | ... | 9.25 | 0 | 9.25 | 46500 | 0.56 | 0 | 0.56 | ... | ... | -0.005836 |
| -0.002933 | ... | ... | 8.84 | 0 | 8.84 | 47000 | 0.64 | 0 | 0.64 | ... | ... | -0.006329 |
| -0.003645 | ... | ... | 8.44 | 0 | 8.44 | 47500 | 0.73 | 0 | 0.73 | ... | ... | -0.006799 |
| -0.00434 | ... | ... | 8.04 | 0 | 8.04 | 48000 | 0.84 | 0 | 0.84 | ... | ... | -0.007302 |
| -0.005046 | ... | ... | 7.66 | 0 | 7.66 | 48500 | 0.95 | 0 | 0.95 | ... | ... | -0.007799 |
| -0.00575 | ... | ... | 7.30 | 0 | 7.30 | 49000 | 1.08 | 0 | 1.08 | ... | ... | -0.00831 |
| -0.006414 | ... | ... | 6.94 | 0 | 6.94 | 49500 | 1.22 | 0 | 1.22 | ... | ... | -0.0088 |
| -0.007037 | ... | ... | 6.60 | 0 | 6.60 | 50000 | 1.38 | 0 | 1.38 | ... | ... | -0.009288 |
| -0.007664 | ... | ... | 6.27 | 0 | 6.27 | 50500 | 1.54 | 0 | 1.54 | ... | ... | -0.009745 |
| -0.008242 | ... | ... | 5.96 | 0 | 5.96 | 51000 | 1.72 | 0 | 1.72 | ... | ... | -0.010191 |
| -0.008791 | ... | ... | 5.66 | 0 | 5.66 | 51500 | 1.92 | 0 | 1.92 | ... | ... | -0.01062 |
| -0.009289 | ... | ... | 5.37 | 0 | 5.37 | 52000 | 2.12 | 0 | 2.12 | ... | ... | -0.011009 |
| -0.009755 | ... | ... | 5.09 | 0 | 5.09 | 52500 | 2.34 | 0 | 2.34 | ... | ... | -0.011377 |
| -0.010187 | ... | ... | 4.83 | 0 | 4.83 | 53000 | 2.58 | 0 | 2.58 | ... | ... | -0.011722 |
| -0.010569 | ... | ... | 4.58 | 0 | 4.58 | 53500 | 2.82 | 0 | 2.82 | ... | ... | -0.012026 |
| -0.010902 | ... | ... | 4.34 | 0 | 4.34 | 54000 | 3.08 | 0 | 3.08 | ... | ... | -0.012291 |
| -0.011205 | ... | ... | 4.12 | 0 | 4.12 | 54500 | 3.35 | 0 | 3.35 | ... | ... | -0.012533 |
| -0.011463 | ... | ... | 3.90 | 0 | 3.90 | 55000 | 3.63 | 0 | 3.63 | ... | ... | -0.012739 |
| -0.011679 | ... | ... | 3.70 | 0 | 3.70 | 55500 | 3.92 | 0 | 3.92 | ... | ... | -0.012909 |
| -0.011856 | ... | ... | 3.50 | 0 | 3.50 | 56000 | 4.21 | 0 | 4.21 | ... | ... | -0.013031 |
| -0.011996 | ... | ... | 3.32 | 0 | 3.32 | 56500 | 4.52 | 0 | 4.52 | ... | ... | -0.013138 |
| -0.012086 | ... | ... | 3.14 | 0 | 3.14 | 57000 | 4.84 | 0 | 4.84 | ... | ... | -0.013202 |
| -0.012145 | ... | ... | 2.97 | 0 | 2.97 | 57500 | 5.16 | 0 | 5.16 | ... | ... | -0.013241 |
| -0.012178 | ... | ... | 2.81 | 0 | 2.81 | 58000 | 5.24 | -0.26 | 5.50 | 5.43 | 5.24 | -0.012396 |
| -0.012169 | ... | ... | 2.65 | 0 | 2.65 | 58500 | 5.84 | 0 | 5.84 | ... | ... | -0.013239 |
| -0.012139 | ... | ... | 2.51 | 0 | 2.51 | 59000 | 6.19 | 0 | 6.19 | ... | ... | -0.013204 |
| -0.012075 | ... | ... | 2.37 | 0 | 2.37 | 59500 | 6.54 | 0 | 6.54 | ... | ... | -0.013138 |
| -0.011996 | ... | ... | 2.24 | 0 | 2.24 | 60000 | 6.90 | 0 | 6.90 | ... | ... | -0.013044 |
| -0.011868 | ... | ... | 2.11 | 0 | 2.11 | 60500 | 7.27 | 0 | 7.27 | ... | ... | -0.012943 |
| -0.011753 | ... | ... | 1.99 | 0 | 1.99 | 61000 | 7.65 | 0 | 7.65 | ... | ... | -0.01282 |
| -0.011594 | ... | ... | 1.88 | 0 | 1.88 | 61500 | 8.03 | 0 | 8.03 | ... | ... | -0.012675 |
| -0.011412 | ... | ... | 1.77 | 0 | 1.77 | 62000 | 8.42 | 0 | 8.42 | ... | ... | -0.012534 |
| -0.011235 | ... | ... | 1.67 | 0 | 1.67 | 62500 | 8.81 | 0 | 8.81 | ... | ... | -0.012379 |
| -0.011042 | ... | ... | 1.57 | 0 | 1.57 | 63000 | 9.21 | 0 | 9.21 | ... | ... | -0.012189 |
| -0.010811 | ... | ... | 1.48 | 0 | 1.48 | 63500 | 9.61 | 0 | 9.61 | ... | ... | -0.012011 |
| -0.010595 | ... | ... | 1.39 | 0 | 1.39 | 64000 | 10.02 | 0 | 10.02 | ... | ... | -0.011827 |
| -0.010372 | ... | ... | 1.31 | 0 | 1.31 | 64500 | 10.44 | 0 | 10.44 | ... | ... | -0.011638 |
| -0.010556 | 1.31 | 1.31 | 1.24 | 0.08 | 1.31 | 65000 | 10.86 | 0 | 10.86 | ... | ... | -0.011447 |
| -0.009887 | ... | ... | 1.16 | 0 | 1.16 | 65500 | 11.28 | 0 | 11.28 | ... | ... | -0.011231 |
| -0.009659 | ... | ... | 1.10 | 0 | 1.10 | 66000 | 11.71 | 0 | 11.71 | ... | ... | -0.011043 |
| -0.009404 | ... | ... | 1.03 | 0 | 1.03 | 66500 | 12.14 | 0 | 12.14 | ... | ... | -0.010834 |
| -0.009156 | ... | ... | 0.97 | 0 | 0.97 | 67000 | 12.58 | 0 | 12.58 | ... | ... | -0.01066 |
| -0.008916 | ... | ... | 0.92 | 0 | 0.92 | 67500 | 13.02 | 0 | 13.02 | ... | ... | -0.010468 |
| -0.008654 | ... | ... | 0.86 | 0 | 0.86 | 68000 | 13.46 | 0 | 13.46 | ... | ... | -0.010257 |
| -0.008406 | ... | ... | 0.81 | 0 | 0.81 | 68500 | 13.91 | 0 | 13.91 | ... | ... | -0.010091 |
| -0.008173 | ... | ... | 0.77 | 0 | 0.77 | 69000 | 14.36 | 0 | 14.36 | ... | ... | -0.00991 |
| -0.007961 | ... | ... | 0.73 | 0 | 0.73 | 69500 | 14.81 | 0 | 14.81 | ... | ... | -0.009748 |
| -0.007733 | ... | ... | 0.69 | 0 | 0.69 | 70000 | 15.27 | 0 | 15.27 | ... | ... | -0.009573 |
| -0.007488 | ... | ... | 0.65 | 0 | 0.65 | 70500 | 15.73 | 0 | 15.73 | ... | ... | -0.00942 |
| -0.007269 | ... | ... | 0.61 | 0 | 0.61 | 71000 | 16.19 | 0 | 16.19 | ... | ... | -0.009291 |
| -0.00708 | ... | ... | 0.58 | 0 | 0.58 | 71500 | 16.66 | 0 | 16.66 | ... | ... | -0.009152 |
| -0.006878 | ... | ... | 0.55 | 0 | 0.55 | 72000 | 17.12 | 0 | 17.12 | ... | ... | -0.009005 |
| -0.006664 | ... | ... | 0.52 | 0 | 0.52 | 72500 | 17.59 | 0 | 17.59 | ... | ... | -0.008886 |
| -0.006486 | ... | ... | 0.50 | 0 | 0.50 | 73000 | 18.07 | 0 | 18.07 | ... | ... | -0.008798 |
| -0.006298 | ... | ... | 0.47 | 0 | 0.47 | 73500 | 18.54 | 0 | 18.54 | ... | ... | -0.008665 |
| -0.0061 | ... | ... | 0.45 | 0 | 0.45 | 74000 | 19.01 | 0 | 19.01 | ... | ... | -0.008565 |
| -0.005942 | ... | ... | 0.43 | 0 | 0.43 | 74500 | 19.49 | 0 | 19.49 | ... | ... | -0.008498 |
| -0.005778 | ... | ... | 0.41 | 0 | 0.41 | 75000 | 19.97 | 0 | 19.97 | ... | ... | -0.008427 |
| -0.005606 | ... | ... | 0.39 | 0 | 0.39 | 75500 | 20.45 | 0 | 20.45 | ... | ... | -0.008353 |
| -0.00548 | ... | ... | 0.37 | 0 | 0.37 | 76000 | 20.93 | 0 | 20.93 | ... | ... | -0.008274 |
| -0.005294 | ... | ... | 0.35 | 0 | 0.35 | 76500 | 21.41 | 0 | 21.41 | ... | ... | -0.008191 |
| -0.005156 | ... | ... | 0.34 | 0 | 0.34 | 77000 | 21.90 | 0 | 21.90 | ... | ... | -0.008147 |
| -0.005071 | ... | ... | 0.33 | 0 | 0.33 | 77500 | 22.38 | 0 | 22.38 | ... | ... | -0.0081 |
| -0.004924 | ... | ... | 0.31 | 0 | 0.31 | 78000 | 22.87 | 0 | 22.87 | ... | ... | -0.00805 |
| -0.004772 | ... | ... | 0.30 | 0 | 0.30 | 78500 | 23.36 | 0 | 23.36 | ... | ... | -0.008041 |
| -0.004675 | ... | ... | 0.29 | 0 | 0.29 | 79000 | 23.84 | 0 | 23.84 | ... | ... | -0.007987 |
| -0.004575 | ... | ... | 0.28 | 0 | 0.28 | 79500 | 24.33 | 0 | 24.33 | ... | ... | -0.007975 |
| -0.004472 | ... | ... | 0.27 | 0 | 0.27 | 80000 | 24.82 | 0 | 24.82 | ... | ... | -0.007961 |
| -0.004366 | ... | ... | 0.26 | 0 | 0.26 | 80500 | 25.31 | 0 | 25.31 | ... | ... | -0.007945 |
| -0.004256 | ... | ... | 0.25 | 0 | 0.25 | 81000 | 25.80 | 0 | 25.80 | ... | ... | -0.007928 |
| -0.004142 | ... | ... | 0.24 | 0 | 0.24 | 81500 | 26.30 | 0 | 26.30 | ... | ... | -0.007955 |
| -0.004026 | ... | ... | 0.23 | 0 | 0.23 | 82000 | 26.79 | 0 | 26.79 | ... | ... | -0.007936 |
| -0.003975 | ... | ... | 0.22 | 0 | 0.22 | 82500 | 27.28 | 0 | 27.28 | ... | ... | -0.007962 |
| 0 | ... | ... | ... | ... | ... | 83000 | ... | ... | ... | ... | ... | 0 |
| -0.00304 | ... | ... | 0.15 | 0 | 0.15 | 90000 | 34.73 | 0 | 34.73 | ... | ... | -0.008466 |
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.