Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002609 | ... | ... | 33.78 | 0 | 33.78 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.002553 | ... | ... | 33.28 | 0 | 33.28 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.002497 | ... | ... | 32.78 | 0 | 32.78 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.00244 | ... | ... | 32.28 | 0 | 32.28 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| -0.002382 | ... | ... | 31.78 | 0 | 31.78 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| -0.002324 | ... | ... | 31.28 | 0 | 31.28 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| -0.002265 | ... | ... | 30.78 | 0 | 30.78 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| -0.002205 | ... | ... | 30.28 | 0 | 30.28 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| -0.002146 | ... | ... | 29.78 | 0 | 29.78 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| -0.002085 | ... | ... | 29.28 | 0 | 29.28 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| -0.002025 | ... | ... | 28.78 | 0 | 28.78 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| -0.001963 | ... | ... | 28.28 | 0 | 28.28 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.001902 | ... | ... | 27.78 | 0 | 27.78 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.00184 | ... | ... | 27.28 | 0 | 27.28 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
| -0.001777 | ... | ... | 26.78 | 0 | 26.78 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
| -0.001714 | ... | ... | 26.28 | 0 | 26.28 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
| -0.001651 | ... | ... | 25.78 | 0 | 25.78 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
| -0.001588 | ... | ... | 25.28 | 0 | 25.28 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
| -0.001524 | ... | ... | 24.78 | 0 | 24.78 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
| -0.00146 | ... | ... | 24.28 | 0 | 24.28 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000325 |
| -0.001395 | ... | ... | 23.78 | 0 | 23.78 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000324 |
| -0.00133 | ... | ... | 23.28 | 0 | 23.28 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000323 |
| -0.001265 | ... | ... | 22.78 | 0 | 22.78 | 32500 | 0.02 | 0 | 0.02 | ... | ... | -0.000451 |
| -0.001199 | ... | ... | 22.28 | 0 | 22.28 | 33000 | 0.02 | 0 | 0.02 | ... | ... | -0.00045 |
| -0.001133 | ... | ... | 21.78 | 0 | 21.78 | 33500 | 0.02 | 0 | 0.02 | ... | ... | -0.000448 |
| -0.001067 | ... | ... | 21.28 | 0 | 21.28 | 34000 | 0.02 | 0 | 0.02 | ... | ... | -0.000567 |
| -0.001 | ... | ... | 20.78 | 0 | 20.78 | 34500 | 0.02 | 0 | 0.02 | ... | ... | -0.000564 |
| -0.000933 | ... | ... | 20.28 | 0 | 20.28 | 35000 | 0.03 | 0 | 0.03 | ... | ... | -0.000675 |
| -0.000865 | ... | ... | 19.78 | 0 | 19.78 | 35500 | 0.03 | 0 | 0.03 | ... | ... | -0.00078 |
| -0.000798 | ... | ... | 19.28 | 0 | 19.28 | 36000 | 0.04 | 0 | 0.04 | ... | ... | -0.000879 |
| -0.000729 | ... | ... | 18.78 | 0 | 18.78 | 36500 | 0.04 | 0 | 0.04 | ... | ... | -0.000875 |
| -0.00066 | ... | ... | 18.28 | 0 | 18.28 | 37000 | 0.05 | 0 | 0.05 | ... | ... | -0.001065 |
| -0.000591 | ... | ... | 17.78 | 0 | 17.78 | 37500 | 0.05 | 0 | 0.05 | ... | ... | -0.001153 |
| -0.000521 | ... | ... | 17.28 | 0 | 17.28 | 38000 | 0.06 | 0 | 0.06 | ... | ... | -0.001236 |
| -0.00045 | ... | ... | 16.78 | 0 | 16.78 | 38500 | 0.07 | 0 | 0.07 | ... | ... | -0.001403 |
| -0.000455 | ... | ... | 16.29 | 0 | 16.29 | 39000 | 0.07 | 0 | 0.07 | ... | ... | -0.001477 |
| -0.000384 | ... | ... | 15.79 | 0 | 15.79 | 39500 | 0.08 | 0 | 0.08 | ... | ... | -0.001629 |
| -0.000464 | ... | ... | 15.30 | 0 | 15.30 | 40000 | 0.10 | 0 | 0.10 | ... | ... | -0.001849 |
| -0.000468 | ... | ... | 14.80 | 0 | 14.80 | 40500 | 0.11 | 0 | 0.11 | ... | ... | -0.001982 |
| -0.000619 | ... | ... | 14.32 | 0 | 14.32 | 41000 | 0.12 | 0 | 0.12 | ... | ... | -0.002178 |
| -0.000764 | ... | ... | 13.83 | 0 | 13.83 | 41500 | 0.14 | 0 | 0.14 | ... | ... | -0.002362 |
| -0.000904 | ... | ... | 13.35 | 0 | 13.35 | 42000 | 0.16 | 0 | 0.16 | ... | ... | -0.002599 |
| -0.00117 | ... | ... | 12.87 | 0 | 12.87 | 42500 | 0.18 | 0 | 0.18 | ... | ... | -0.002879 |
| -0.00142 | ... | ... | 12.40 | 0 | 12.40 | 43000 | 0.21 | 0 | 0.21 | ... | ... | -0.003139 |
| -0.001715 | ... | ... | 11.93 | 0 | 11.93 | 43500 | 0.24 | 0 | 0.24 | ... | ... | -0.003487 |
| -0.002047 | ... | ... | 11.46 | 0 | 11.46 | 44000 | 0.28 | 0 | 0.28 | ... | ... | -0.003806 |
| -0.002458 | ... | ... | 11.01 | 0 | 11.01 | 44500 | 0.32 | 0 | 0.32 | ... | ... | -0.004147 |
| -0.002885 | ... | ... | 10.56 | 0 | 10.56 | 45000 | 0.37 | 0 | 0.37 | ... | ... | -0.004547 |
| -0.003321 | ... | ... | 10.11 | 0 | 10.11 | 45500 | 0.42 | 0 | 0.42 | ... | ... | -0.004951 |
| -0.003803 | ... | ... | 9.68 | 0 | 9.68 | 46000 | 0.49 | 0 | 0.49 | ... | ... | -0.005393 |
| -0.004317 | ... | ... | 9.25 | 0 | 9.25 | 46500 | 0.56 | 0 | 0.56 | ... | ... | -0.005826 |
| -0.004887 | ... | ... | 8.84 | 0 | 8.84 | 47000 | 0.64 | 0 | 0.64 | ... | ... | -0.006315 |
| -0.005429 | ... | ... | 8.44 | 0 | 8.44 | 47500 | 0.73 | 0 | 0.73 | ... | ... | -0.006778 |
| -0.005973 | ... | ... | 8.04 | 0 | 8.04 | 48000 | 0.84 | 0 | 0.84 | ... | ... | -0.007275 |
| -0.006539 | ... | ... | 7.66 | 0 | 7.66 | 48500 | 0.95 | 0 | 0.95 | ... | ... | -0.007764 |
| -0.007116 | ... | ... | 7.30 | 0 | 7.30 | 49000 | 1.08 | 0 | 1.08 | ... | ... | -0.008264 |
| -0.007667 | ... | ... | 6.94 | 0 | 6.94 | 49500 | 1.22 | 0 | 1.22 | ... | ... | -0.008743 |
| -0.008189 | ... | ... | 6.60 | 0 | 6.60 | 50000 | 1.38 | 0 | 1.38 | ... | ... | -0.009218 |
| -0.008723 | ... | ... | 6.27 | 0 | 6.27 | 50500 | 1.54 | 0 | 1.54 | ... | ... | -0.009662 |
| -0.009217 | ... | ... | 5.96 | 0 | 5.96 | 51000 | 1.72 | 0 | 1.72 | ... | ... | -0.010091 |
| -0.00969 | ... | ... | 5.66 | 0 | 5.66 | 51500 | 1.92 | 0 | 1.92 | ... | ... | -0.010502 |
| -0.010119 | ... | ... | 5.37 | 0 | 5.37 | 52000 | 2.12 | 0 | 2.12 | ... | ... | -0.010872 |
| -0.010522 | ... | ... | 5.09 | 0 | 5.09 | 52500 | 2.34 | 0 | 2.34 | ... | ... | -0.011219 |
| -0.010897 | ... | ... | 4.83 | 0 | 4.83 | 53000 | 2.58 | 0 | 2.58 | ... | ... | -0.011542 |
| -0.011228 | ... | ... | 4.58 | 0 | 4.58 | 53500 | 2.82 | 0 | 2.82 | ... | ... | -0.011821 |
| -0.011514 | ... | ... | 4.34 | 0 | 4.34 | 54000 | 3.08 | 0 | 3.08 | ... | ... | -0.01206 |
| -0.011774 | ... | ... | 4.12 | 0 | 4.12 | 54500 | 3.35 | 0 | 3.35 | ... | ... | -0.012274 |
| -0.011993 | ... | ... | 3.90 | 0 | 3.90 | 55000 | 3.63 | 0 | 3.63 | ... | ... | -0.01245 |
| -0.012173 | ... | ... | 3.70 | 0 | 3.70 | 55500 | 3.92 | 0 | 3.92 | ... | ... | -0.01259 |
| -0.012317 | ... | ... | 3.50 | 0 | 3.50 | 56000 | 4.21 | 0 | 4.21 | ... | ... | -0.012679 |
| -0.012427 | ... | ... | 3.32 | 0 | 3.32 | 56500 | 4.52 | 0 | 4.52 | ... | ... | -0.012753 |
| -0.012489 | ... | ... | 3.14 | 0 | 3.14 | 57000 | 4.84 | 0 | 4.84 | ... | ... | -0.012782 |
| -0.012523 | ... | ... | 2.97 | 0 | 2.97 | 57500 | 5.16 | 0 | 5.16 | ... | ... | -0.012784 |
| -0.012532 | ... | ... | 2.81 | 0 | 2.81 | 58000 | 5.24 | -0.26 | 5.50 | 5.43 | 5.24 | -0.011881 |
| -0.012502 | ... | ... | 2.65 | 0 | 2.65 | 58500 | 5.84 | 0 | 5.84 | ... | ... | -0.012705 |
| -0.012452 | ... | ... | 2.51 | 0 | 2.51 | 59000 | 6.19 | 0 | 6.19 | ... | ... | -0.012629 |
| -0.012369 | ... | ... | 2.37 | 0 | 2.37 | 59500 | 6.54 | 0 | 6.54 | ... | ... | -0.012522 |
| -0.012273 | ... | ... | 2.24 | 0 | 2.24 | 60000 | 6.90 | 0 | 6.90 | ... | ... | -0.012385 |
| -0.012128 | ... | ... | 2.11 | 0 | 2.11 | 60500 | 7.27 | 0 | 7.27 | ... | ... | -0.01224 |
| -0.011999 | ... | ... | 1.99 | 0 | 1.99 | 61000 | 7.65 | 0 | 7.65 | ... | ... | -0.012072 |
| -0.011825 | ... | ... | 1.88 | 0 | 1.88 | 61500 | 8.03 | 0 | 8.03 | ... | ... | -0.011881 |
| -0.011631 | ... | ... | 1.77 | 0 | 1.77 | 62000 | 8.42 | 0 | 8.42 | ... | ... | -0.011694 |
| -0.011441 | ... | ... | 1.67 | 0 | 1.67 | 62500 | 8.81 | 0 | 8.81 | ... | ... | -0.011491 |
| -0.011236 | ... | ... | 1.57 | 0 | 1.57 | 63000 | 9.21 | 0 | 9.21 | ... | ... | -0.011252 |
| -0.010995 | ... | ... | 1.48 | 0 | 1.48 | 63500 | 9.61 | 0 | 9.61 | ... | ... | -0.011026 |
| -0.010768 | ... | ... | 1.39 | 0 | 1.39 | 64000 | 10.02 | 0 | 10.02 | ... | ... | -0.010792 |
| -0.010536 | ... | ... | 1.31 | 0 | 1.31 | 64500 | 10.44 | 0 | 10.44 | ... | ... | -0.010554 |
| -0.010718 | 1.31 | 1.31 | 1.24 | 0.08 | 1.31 | 65000 | 10.86 | 0 | 10.86 | ... | ... | -0.010313 |
| -0.010033 | ... | ... | 1.16 | 0 | 1.16 | 65500 | 11.28 | 0 | 11.28 | ... | ... | -0.010045 |
| -0.009798 | ... | ... | 1.10 | 0 | 1.10 | 66000 | 11.71 | 0 | 11.71 | ... | ... | -0.009808 |
| -0.009536 | ... | ... | 1.03 | 0 | 1.03 | 66500 | 12.14 | 0 | 12.14 | ... | ... | -0.009547 |
| -0.009281 | ... | ... | 0.97 | 0 | 0.97 | 67000 | 12.58 | 0 | 12.58 | ... | ... | -0.009325 |
| -0.009035 | ... | ... | 0.92 | 0 | 0.92 | 67500 | 13.02 | 0 | 13.02 | ... | ... | -0.009082 |
| -0.008767 | ... | ... | 0.86 | 0 | 0.86 | 68000 | 13.46 | 0 | 13.46 | ... | ... | -0.008821 |
| -0.008512 | ... | ... | 0.81 | 0 | 0.81 | 68500 | 13.91 | 0 | 13.91 | ... | ... | -0.008607 |
| -0.008275 | ... | ... | 0.77 | 0 | 0.77 | 69000 | 14.36 | 0 | 14.36 | ... | ... | -0.008378 |
| -0.008058 | ... | ... | 0.73 | 0 | 0.73 | 69500 | 14.81 | 0 | 14.81 | ... | ... | -0.008168 |
| -0.007825 | ... | ... | 0.69 | 0 | 0.69 | 70000 | 15.27 | 0 | 15.27 | ... | ... | -0.007946 |
| -0.007576 | ... | ... | 0.65 | 0 | 0.65 | 70500 | 15.73 | 0 | 15.73 | ... | ... | -0.007747 |
| -0.007353 | ... | ... | 0.61 | 0 | 0.61 | 71000 | 16.19 | 0 | 16.19 | ... | ... | -0.007575 |
| -0.007159 | ... | ... | 0.58 | 0 | 0.58 | 71500 | 16.66 | 0 | 16.66 | ... | ... | -0.007394 |
| -0.006954 | ... | ... | 0.55 | 0 | 0.55 | 72000 | 17.12 | 0 | 17.12 | ... | ... | -0.007203 |
| -0.006737 | ... | ... | 0.52 | 0 | 0.52 | 72500 | 17.59 | 0 | 17.59 | ... | ... | -0.007044 |
| -0.006556 | ... | ... | 0.50 | 0 | 0.50 | 73000 | 18.07 | 0 | 18.07 | ... | ... | -0.006919 |
| -0.006364 | ... | ... | 0.47 | 0 | 0.47 | 73500 | 18.54 | 0 | 18.54 | ... | ... | -0.006745 |
| -0.006163 | ... | ... | 0.45 | 0 | 0.45 | 74000 | 19.01 | 0 | 19.01 | ... | ... | -0.006608 |
| -0.006004 | ... | ... | 0.43 | 0 | 0.43 | 74500 | 19.49 | 0 | 19.49 | ... | ... | -0.006509 |
| -0.005837 | ... | ... | 0.41 | 0 | 0.41 | 75000 | 19.97 | 0 | 19.97 | ... | ... | -0.006406 |
| -0.005662 | ... | ... | 0.39 | 0 | 0.39 | 75500 | 20.45 | 0 | 20.45 | ... | ... | -0.006299 |
| -0.005535 | ... | ... | 0.37 | 0 | 0.37 | 76000 | 20.93 | 0 | 20.93 | ... | ... | -0.006188 |
| -0.005346 | ... | ... | 0.35 | 0 | 0.35 | 76500 | 21.41 | 0 | 21.41 | ... | ... | -0.006073 |
| -0.005206 | ... | ... | 0.34 | 0 | 0.34 | 77000 | 21.90 | 0 | 21.90 | ... | ... | -0.006001 |
| -0.00512 | ... | ... | 0.33 | 0 | 0.33 | 77500 | 22.38 | 0 | 22.38 | ... | ... | -0.005928 |
| -0.004971 | ... | ... | 0.31 | 0 | 0.31 | 78000 | 22.87 | 0 | 22.87 | ... | ... | -0.005851 |
| -0.004817 | ... | ... | 0.30 | 0 | 0.30 | 78500 | 23.36 | 0 | 23.36 | ... | ... | -0.005822 |
| -0.004719 | ... | ... | 0.29 | 0 | 0.29 | 79000 | 23.84 | 0 | 23.84 | ... | ... | -0.005741 |
| -0.004618 | ... | ... | 0.28 | 0 | 0.28 | 79500 | 24.33 | 0 | 24.33 | ... | ... | -0.005709 |
| -0.004513 | ... | ... | 0.27 | 0 | 0.27 | 80000 | 24.82 | 0 | 24.82 | ... | ... | -0.005675 |
| -0.004406 | ... | ... | 0.26 | 0 | 0.26 | 80500 | 25.31 | 0 | 25.31 | ... | ... | -0.00564 |
| -0.004294 | ... | ... | 0.25 | 0 | 0.25 | 81000 | 25.80 | 0 | 25.80 | ... | ... | -0.005603 |
| -0.00418 | ... | ... | 0.24 | 0 | 0.24 | 81500 | 26.30 | 0 | 26.30 | ... | ... | -0.005618 |
| -0.004062 | ... | ... | 0.23 | 0 | 0.23 | 82000 | 26.79 | 0 | 26.79 | ... | ... | -0.005579 |
| -0.00401 | ... | ... | 0.22 | 0 | 0.22 | 82500 | 27.28 | 0 | 27.28 | ... | ... | -0.005592 |
| 0 | ... | ... | ... | ... | ... | 83000 | ... | ... | ... | ... | ... | 0 |
| -0.003065 | ... | ... | 0.15 | 0 | 0.15 | 90000 | 34.73 | 0 | 34.73 | ... | ... | -0.005961 |
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.