Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.000514 | ... | ... | 31.07 | 0 | 31.07 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| 0.000586 | ... | ... | 30.57 | 0 | 30.57 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| 0.000659 | ... | ... | 30.07 | 0 | 30.07 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| 0.000733 | ... | ... | 29.57 | 0 | 29.57 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| 0.000809 | ... | ... | 29.07 | 0 | 29.07 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| 0.000887 | ... | ... | 28.57 | 0 | 28.57 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
| 0.000966 | ... | ... | 28.07 | 0 | 28.07 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
| 0.001048 | ... | ... | 27.57 | 0 | 27.57 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
| 0.001132 | ... | ... | 27.07 | 0 | 27.07 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000153 |
| 0.001219 | ... | ... | 26.57 | 0 | 26.57 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000153 |
| 0.001309 | ... | ... | 26.07 | 0 | 26.07 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000153 |
| 0.001403 | ... | ... | 25.57 | 0 | 25.57 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
| 0.001502 | ... | ... | 25.07 | 0 | 25.07 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000273 |
| 0.001607 | ... | ... | 24.57 | 0 | 24.57 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000273 |
| 0.001721 | ... | ... | 24.07 | 0 | 24.07 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000272 |
| 0.001849 | ... | ... | 23.57 | 0 | 23.57 | 31500 | 0.02 | 0 | 0.02 | ... | ... | -0.00038 |
| 0.002006 | ... | ... | 23.07 | 0 | 23.07 | 32000 | 0.02 | 0 | 0.02 | ... | ... | -0.000379 |
| 0.002029 | ... | ... | 22.57 | 0 | 22.57 | 32500 | 0.02 | 0 | 0.02 | ... | ... | -0.000479 |
| 0.001985 | ... | ... | 22.07 | 0 | 22.07 | 33000 | 0.02 | 0 | 0.02 | ... | ... | -0.000478 |
| 0.00194 | ... | ... | 21.57 | 0 | 21.57 | 33500 | 0.03 | 0 | 0.03 | ... | ... | -0.000572 |
| 0.001896 | ... | ... | 21.07 | 0 | 21.07 | 34000 | 0.03 | 0 | 0.03 | ... | ... | -0.000569 |
| 0.001852 | ... | ... | 20.57 | 0 | 20.57 | 34500 | 0.03 | 0 | 0.03 | ... | ... | -0.000658 |
| 0.001808 | ... | ... | 20.07 | 0 | 20.07 | 35000 | 0.04 | 0 | 0.04 | ... | ... | -0.000742 |
| 0.001763 | ... | ... | 19.57 | 0 | 19.57 | 35500 | 0.04 | 0 | 0.04 | ... | ... | -0.000823 |
| 0.001719 | ... | ... | 19.07 | 0 | 19.07 | 36000 | 0.05 | 0 | 0.05 | ... | ... | -0.0009 |
| 0.001675 | ... | ... | 18.57 | 0 | 18.57 | 36500 | 0.05 | 0 | 0.05 | ... | ... | -0.000975 |
| 0.001631 | ... | ... | 18.07 | 0 | 18.07 | 37000 | 0.06 | 0 | 0.06 | ... | ... | -0.001121 |
| 0.001587 | ... | ... | 17.57 | 0 | 17.57 | 37500 | 0.07 | 0 | 0.07 | ... | ... | -0.001187 |
| 0.001542 | ... | ... | 17.07 | 0 | 17.07 | 38000 | 0.08 | 0 | 0.08 | ... | ... | -0.001321 |
| 0.001498 | ... | ... | 16.58 | 0 | 16.58 | 38500 | 0.09 | 0 | 0.09 | ... | ... | -0.001447 |
| 0.001454 | ... | ... | 16.08 | 0 | 16.08 | 39000 | 0.10 | 0 | 0.10 | ... | ... | -0.001568 |
| 0.00141 | ... | ... | 15.59 | 0 | 15.59 | 39500 | 0.11 | 0 | 0.11 | ... | ... | -0.001743 |
| 0.001365 | ... | ... | 15.10 | 0 | 15.10 | 40000 | 0.13 | 0 | 0.13 | ... | ... | -0.001909 |
| 0.001321 | ... | ... | 14.61 | 0 | 14.61 | 40500 | 0.14 | 0 | 0.14 | ... | ... | -0.002065 |
| 0.001277 | ... | ... | 14.13 | 0 | 14.13 | 41000 | 0.16 | 0 | 0.16 | ... | ... | -0.002265 |
| 0.001233 | ... | ... | 13.65 | 0 | 13.65 | 41500 | 0.18 | 0 | 0.18 | ... | ... | -0.002453 |
| 0.001189 | ... | ... | 13.17 | 0 | 13.17 | 42000 | 0.21 | 0 | 0.21 | ... | ... | -0.002678 |
| 0.001144 | ... | ... | 12.70 | 0 | 12.70 | 42500 | 0.24 | 0 | 0.24 | ... | ... | -0.002933 |
| 0.0011 | ... | ... | 12.23 | 0 | 12.23 | 43000 | 0.27 | 0 | 0.27 | ... | ... | -0.003213 |
| 0.000638 | ... | ... | 11.77 | 0 | 11.77 | 43500 | 0.31 | 0 | 0.31 | ... | ... | -0.003512 |
| 0.000044 | ... | ... | 11.32 | 0 | 11.32 | 44000 | 0.36 | 0 | 0.36 | ... | ... | -0.003825 |
| -0.000502 | ... | ... | 10.87 | 0 | 10.87 | 44500 | 0.41 | 0 | 0.41 | ... | ... | -0.004148 |
| -0.001124 | ... | ... | 10.43 | 0 | 10.43 | 45000 | 0.47 | 0 | 0.47 | ... | ... | -0.004511 |
| -0.001708 | ... | ... | 10 | 0 | 10 | 45500 | 0.53 | 0 | 0.53 | ... | ... | -0.004872 |
| -0.0023 | ... | ... | 9.58 | 0 | 9.58 | 46000 | 0.61 | 0 | 0.61 | ... | ... | -0.005288 |
| -0.002859 | ... | ... | 9.17 | 0 | 9.17 | 46500 | 0.70 | 0 | 0.70 | ... | ... | -0.005688 |
| -0.00345 | ... | ... | 8.77 | 0 | 8.77 | 47000 | 0.79 | 0 | 0.79 | ... | ... | -0.006097 |
| -0.004031 | ... | ... | 8.38 | 0 | 8.38 | 47500 | 0.90 | 0 | 0.90 | ... | ... | -0.006509 |
| -0.004623 | ... | ... | 8 | 0 | 8 | 48000 | 1.02 | 0 | 1.02 | ... | ... | -0.006941 |
| -0.005191 | ... | ... | 7.64 | 0 | 7.64 | 48500 | 1.15 | 0 | 1.15 | ... | ... | -0.007362 |
| -0.005733 | ... | ... | 7.28 | 0 | 7.28 | 49000 | 1.29 | 0 | 1.29 | ... | ... | -0.007769 |
| -0.006268 | ... | ... | 6.94 | 0 | 6.94 | 49500 | 1.44 | 0 | 1.44 | ... | ... | -0.008158 |
| -0.006769 | ... | ... | 6.61 | 0 | 6.61 | 50000 | 1.61 | 0 | 1.61 | ... | ... | -0.008563 |
| -0.007255 | ... | ... | 6.30 | 0 | 6.30 | 50500 | 1.78 | 0 | 1.78 | ... | ... | -0.008924 |
| -0.007704 | ... | ... | 5.99 | 0 | 5.99 | 51000 | 1.98 | 0 | 1.98 | ... | ... | -0.009292 |
| -0.008132 | ... | ... | 5.70 | 0 | 5.70 | 51500 | 2.18 | 0 | 2.18 | ... | ... | -0.009613 |
| -0.008537 | ... | ... | 5.43 | 0 | 5.43 | 52000 | 2.40 | 0 | 2.40 | ... | ... | -0.009936 |
| -0.008903 | ... | ... | 5.16 | 0 | 5.16 | 52500 | 2.62 | 0 | 2.62 | ... | ... | -0.010212 |
| -0.00923 | ... | ... | 4.91 | 0 | 4.91 | 53000 | 2.86 | 0 | 2.86 | ... | ... | -0.010471 |
| -0.009534 | ... | ... | 4.67 | 0 | 4.67 | 53500 | 3.12 | 0 | 3.12 | ... | ... | -0.010714 |
| -0.009787 | ... | ... | 4.43 | 0 | 4.43 | 54000 | 3.38 | 0 | 3.38 | ... | ... | -0.010913 |
| -0.01002 | ... | ... | 4.21 | 0 | 4.21 | 54500 | 3.65 | 0 | 3.65 | ... | ... | -0.011096 |
| -0.010219 | ... | ... | 4 | 0 | 4 | 55000 | 3.93 | 0 | 3.93 | ... | ... | -0.011239 |
| -0.010387 | ... | ... | 3.80 | 0 | 3.80 | 55500 | 4.23 | 0 | 4.23 | ... | ... | -0.011368 |
| -0.010527 | ... | ... | 3.61 | 0 | 3.61 | 56000 | 4.53 | 0 | 4.53 | ... | ... | -0.011474 |
| -0.010639 | ... | ... | 3.43 | 0 | 3.43 | 56500 | 4.84 | 0 | 4.84 | ... | ... | -0.011544 |
| -0.010713 | ... | ... | 3.26 | 0 | 3.26 | 57000 | 5.16 | 0 | 5.16 | ... | ... | -0.011594 |
| -0.010765 | ... | ... | 3.09 | 0 | 3.09 | 57500 | 5.49 | 0 | 5.49 | ... | ... | -0.011612 |
| -0.010784 | ... | ... | 2.93 | 0 | 2.93 | 58000 | 5.83 | 0 | 5.83 | ... | ... | -0.011628 |
| -0.010785 | ... | ... | 2.78 | 0 | 2.78 | 58500 | 6.17 | 0 | 6.17 | ... | ... | -0.011602 |
| -0.010758 | ... | ... | 2.64 | 0 | 2.64 | 59000 | 6.52 | 0 | 6.52 | ... | ... | -0.011565 |
| -0.010718 | ... | ... | 2.50 | 0 | 2.50 | 59500 | 6.88 | 0 | 6.88 | ... | ... | -0.01152 |
| -0.010654 | ... | ... | 2.37 | 0 | 2.37 | 60000 | 7.24 | 0 | 7.24 | ... | ... | -0.011454 |
| -0.010567 | ... | ... | 2.25 | 0 | 2.25 | 60500 | 7.61 | 0 | 7.61 | ... | ... | -0.011368 |
| -0.010477 | ... | ... | 2.13 | 0 | 2.13 | 61000 | 7.99 | 0 | 7.99 | ... | ... | -0.011265 |
| -0.010352 | ... | ... | 2.02 | 0 | 2.02 | 61500 | 8.37 | 0 | 8.37 | ... | ... | -0.011147 |
| -0.010229 | ... | ... | 1.91 | 0 | 1.91 | 62000 | 8.76 | 0 | 8.76 | ... | ... | -0.011033 |
| -0.010092 | ... | ... | 1.81 | 0 | 1.81 | 62500 | 9.15 | 0 | 9.15 | ... | ... | -0.01089 |
| -0.009924 | ... | ... | 1.71 | 0 | 1.71 | 63000 | 9.55 | 0 | 9.55 | ... | ... | -0.010756 |
| -0.009766 | ... | ... | 1.62 | 0 | 1.62 | 63500 | 9.95 | 0 | 9.95 | ... | ... | -0.010596 |
| -0.00958 | ... | ... | 1.53 | 0 | 1.53 | 64000 | 10.36 | 0 | 10.36 | ... | ... | -0.01045 |
| -0.00941 | ... | ... | 1.45 | 0 | 1.45 | 64500 | 10.77 | 0 | 10.77 | ... | ... | -0.010281 |
| -0.009214 | ... | ... | 1.37 | 0 | 1.37 | 65000 | 11.18 | 0 | 11.18 | ... | ... | -0.01011 |
| -0.009017 | ... | ... | 1.30 | 0 | 1.30 | 65500 | 11.60 | 0 | 11.60 | ... | ... | -0.009939 |
| -0.00882 | ... | ... | 1.23 | 0 | 1.23 | 66000 | 12.03 | 0 | 12.03 | ... | ... | -0.00977 |
| -0.008601 | ... | ... | 1.16 | 0 | 1.16 | 66500 | 12.46 | 0 | 12.46 | ... | ... | -0.009606 |
| -0.008412 | ... | ... | 1.10 | 0 | 1.10 | 67000 | 12.89 | 0 | 12.89 | ... | ... | -0.009424 |
| -0.008204 | ... | ... | 1.04 | 0 | 1.04 | 67500 | 13.33 | 0 | 13.33 | ... | ... | -0.009274 |
| -0.008004 | ... | ... | 0.98 | 0 | 0.98 | 68000 | 13.77 | 0 | 13.77 | ... | ... | -0.00911 |
| -0.007786 | ... | ... | 0.93 | 0 | 0.93 | 68500 | 14.21 | 0 | 14.21 | ... | ... | -0.008956 |
| -0.007611 | ... | ... | 0.88 | 0 | 0.88 | 69000 | 14.66 | 0 | 14.66 | ... | ... | -0.00879 |
| -0.007421 | ... | ... | 0.84 | 0 | 0.84 | 69500 | 15.11 | 0 | 15.11 | ... | ... | -0.008639 |
| -0.007217 | ... | ... | 0.79 | 0 | 0.79 | 70000 | 15.56 | 0 | 15.56 | ... | ... | -0.008503 |
| -0.007031 | ... | ... | 0.75 | 0 | 0.75 | 70500 | 16.02 | 0 | 16.02 | ... | ... | -0.008357 |
| -0.006832 | ... | ... | 0.71 | 0 | 0.71 | 71000 | 16.48 | 0 | 16.48 | ... | ... | -0.008231 |
| -0.006655 | ... | ... | 0.68 | 0 | 0.68 | 71500 | 16.94 | 0 | 16.94 | ... | ... | -0.008096 |
| -0.006467 | ... | ... | 0.64 | 0 | 0.64 | 72000 | 17.40 | 0 | 17.40 | ... | ... | -0.007982 |
| -0.006304 | ... | ... | 0.61 | 0 | 0.61 | 72500 | 17.87 | 0 | 17.87 | ... | ... | -0.007862 |
| -0.006132 | ... | ... | 0.58 | 0 | 0.58 | 73000 | 18.33 | 0 | 18.33 | ... | ... | -0.007735 |
| -0.005951 | ... | ... | 0.55 | 0 | 0.55 | 73500 | 18.80 | 0 | 18.80 | ... | ... | -0.007632 |
| -0.0058 | ... | ... | 0.53 | 0 | 0.53 | 74000 | 19.28 | 0 | 19.28 | ... | ... | -0.007556 |
| -0.005641 | ... | ... | 0.50 | 0 | 0.50 | 74500 | 19.75 | 0 | 19.75 | ... | ... | -0.007444 |
| -0.005474 | ... | ... | 0.48 | 0 | 0.48 | 75000 | 20.22 | 0 | 20.22 | ... | ... | -0.007358 |
| -0.005343 | ... | ... | 0.46 | 0 | 0.46 | 75500 | 20.70 | 0 | 20.70 | ... | ... | -0.007302 |
| -0.005205 | ... | ... | 0.44 | 0 | 0.44 | 76000 | 21.18 | 0 | 21.18 | ... | ... | -0.007209 |
| -0.005061 | ... | ... | 0.42 | 0 | 0.42 | 76500 | 21.66 | 0 | 21.66 | ... | ... | -0.007147 |
| -0.004911 | ... | ... | 0.40 | 0 | 0.40 | 77000 | 22.14 | 0 | 22.14 | ... | ... | -0.007081 |
| -0.004756 | ... | ... | 0.38 | 0 | 0.38 | 77500 | 22.62 | 0 | 22.62 | ... | ... | -0.007013 |
| -0.004593 | ... | ... | 0.36 | 0 | 0.36 | 78000 | 23.10 | 0 | 23.10 | ... | ... | -0.006941 |
| -0.004474 | ... | ... | 0.34 | 0 | 0.34 | 78500 | 23.58 | 0 | 23.58 | ... | ... | -0.006903 |
| -0.00435 | ... | ... | 0.33 | 0 | 0.33 | 79000 | 24.07 | 0 | 24.07 | ... | ... | -0.006863 |
| -0.004221 | ... | ... | 0.31 | 0 | 0.31 | 79500 | 24.55 | 0 | 24.55 | ... | ... | -0.00682 |
| -0.004088 | ... | ... | 0.30 | 0 | 0.30 | 80000 | 25.04 | 0 | 25.04 | ... | ... | -0.006776 |
| -0.00395 | ... | ... | 0.28 | 0 | 0.28 | 80500 | 25.52 | 0 | 25.52 | ... | ... | -0.006731 |
| -0.003862 | ... | ... | 0.27 | 0 | 0.27 | 81000 | 26.01 | 0 | 26.01 | ... | ... | -0.006721 |
| -0.003716 | ... | ... | 0.26 | 0 | 0.26 | 81500 | 26.50 | 0 | 26.50 | ... | ... | -0.006709 |
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.