Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00074 | ... | ... | 30.57 | 0 | 30.57 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.00073 |
| -0.000616 | ... | ... | 30.07 | 0 | 30.07 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000729 |
| -0.000491 | ... | ... | 29.57 | 0 | 29.57 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000727 |
| -0.000365 | ... | ... | 29.07 | 0 | 29.07 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000726 |
| -0.000237 | ... | ... | 28.57 | 0 | 28.57 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000724 |
| -0.000107 | ... | ... | 28.07 | 0 | 28.07 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000723 |
| 0.000024 | ... | ... | 27.57 | 0 | 27.57 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000721 |
| 0.000158 | ... | ... | 27.07 | 0 | 27.07 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000719 |
| 0.000293 | ... | ... | 26.57 | 0 | 26.57 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000718 |
| 0.00043 | ... | ... | 26.07 | 0 | 26.07 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000716 |
| 0.000571 | ... | ... | 25.57 | 0 | 25.57 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000714 |
| 0.000714 | ... | ... | 25.07 | 0 | 25.07 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000712 |
| 0.000861 | ... | ... | 24.57 | 0 | 24.57 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.00071 |
| 0.001012 | ... | ... | 24.07 | 0 | 24.07 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000708 |
| 0.001168 | ... | ... | 23.57 | 0 | 23.57 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000706 |
| 0.00133 | ... | ... | 23.07 | 0 | 23.07 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000704 |
| 0.001501 | ... | ... | 22.57 | 0 | 22.57 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000702 |
| 0.001684 | ... | ... | 22.07 | 0 | 22.07 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.0007 |
| 0.001887 | ... | ... | 21.57 | 0 | 21.57 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000698 |
| 0.002093 | ... | ... | 21.07 | 0 | 21.07 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000696 |
| 0.002043 | ... | ... | 20.57 | 0 | 20.57 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000693 |
| 0.001994 | ... | ... | 20.07 | 0 | 20.07 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000691 |
| 0.001944 | ... | ... | 19.57 | 0 | 19.57 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000688 |
| 0.001895 | ... | ... | 19.07 | 0 | 19.07 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000686 |
| 0.001845 | ... | ... | 18.57 | 0 | 18.57 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000683 |
| 0.001796 | ... | ... | 18.07 | 0 | 18.07 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000681 |
| 0.001746 | ... | ... | 17.57 | 0 | 17.57 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.000678 |
| 0.001697 | ... | ... | 17.07 | 0 | 17.07 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.000675 |
| 0.001647 | ... | ... | 16.57 | 0 | 16.57 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.000672 |
| 0.001598 | ... | ... | 16.07 | 0 | 16.07 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.000669 |
| 0.001548 | ... | ... | 15.57 | 0 | 15.57 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.000666 |
| 0.001499 | ... | ... | 15.07 | 0 | 15.07 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.000663 |
| 0.001449 | ... | ... | 14.57 | 0 | 14.57 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.000659 |
| 0.0014 | ... | ... | 14.07 | 0 | 14.07 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.000656 |
| 0.001351 | ... | ... | 13.57 | 0 | 13.57 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.000652 |
| 0.001301 | ... | ... | 13.07 | 0 | 13.07 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.000648 |
| 0.001252 | ... | ... | 12.57 | 0 | 12.57 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001151 |
| 0.001202 | ... | ... | 12.07 | 0 | 12.07 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001143 |
| 0.001153 | ... | ... | 11.57 | 0 | 11.57 | 39000 | 0.02 | 0 | 0.02 | ... | ... | -0.001584 |
| 0.001103 | ... | ... | 11.07 | 0 | 11.07 | 39500 | 0.02 | 0 | 0.02 | ... | ... | -0.001985 |
| 0.001054 | ... | ... | 10.58 | 0 | 10.58 | 40000 | 0.02 | 0 | 0.02 | ... | ... | -0.001968 |
| 0.001004 | ... | ... | 10.08 | 0 | 10.08 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.00195 |
| 0.000955 | ... | ... | 9.58 | 0 | 9.58 | 41000 | 0.03 | 0 | 0.03 | ... | ... | -0.00231 |
| 0.000905 | ... | ... | 9.09 | 0 | 9.09 | 41500 | 0.03 | 0 | 0.03 | ... | ... | -0.002643 |
| 0.000856 | ... | ... | 8.59 | 0 | 8.59 | 42000 | 0.04 | 0 | 0.04 | ... | ... | -0.003277 |
| 0.000806 | ... | ... | 8.10 | 0 | 8.10 | 42500 | 0.05 | 0 | 0.05 | ... | ... | -0.003546 |
| 0.000757 | ... | ... | 7.61 | 0 | 7.61 | 43000 | 0.06 | 0 | 0.06 | ... | ... | -0.004083 |
| 0.000707 | ... | ... | 7.12 | 0 | 7.12 | 43500 | 0.07 | 0 | 0.07 | ... | ... | -0.004831 |
| -0.000373 | ... | ... | 6.64 | 0 | 6.64 | 44000 | 0.09 | 0 | 0.09 | ... | ... | -0.005495 |
| -0.002019 | ... | ... | 6.16 | 0 | 6.16 | 44500 | 0.11 | 0 | 0.11 | ... | ... | -0.006305 |
| -0.00331 | ... | ... | 5.69 | 0 | 5.69 | 45000 | 0.13 | 0 | 0.13 | 0.13 | 0.13 | -0.007212 |
| -0.004837 | ... | ... | 5.22 | 0 | 5.22 | 45500 | 0.17 | 0 | 0.17 | ... | ... | -0.008351 |
| -0.006472 | ... | ... | 4.77 | 0 | 4.77 | 46000 | 0.21 | 0 | 0.21 | ... | ... | -0.009625 |
| -0.008284 | ... | ... | 4.33 | 0 | 4.33 | 46500 | 0.27 | 0 | 0.27 | ... | ... | -0.010947 |
| -0.010129 | ... | ... | 3.90 | 0 | 3.90 | 47000 | 0.34 | 0 | 0.34 | ... | ... | -0.012492 |
| -0.011896 | ... | ... | 3.49 | 0 | 3.49 | 47500 | 0.34 | -0.09 | 0.43 | 0.34 | 0.34 | -0.011925 |
| -0.013802 | ... | ... | 3.11 | 0 | 3.11 | 48000 | 0.55 | 0 | 0.55 | 0.55 | 0.55 | -0.015554 |
| -0.015479 | ... | ... | 2.75 | 0 | 2.75 | 48500 | 0.69 | 0 | 0.69 | ... | ... | -0.017033 |
| -0.017012 | ... | ... | 2.42 | 0 | 2.42 | 49000 | 0.86 | 0 | 0.86 | ... | ... | -0.018402 |
| -0.018307 | ... | ... | 2.12 | 0 | 2.12 | 49500 | 1.05 | 0 | 1.05 | ... | ... | -0.019498 |
| -0.019241 | ... | ... | 1.85 | 0 | 1.85 | 50000 | 1.28 | 0 | 1.28 | ... | ... | -0.020412 |
| -0.019936 | ... | ... | 1.61 | 0 | 1.61 | 50500 | 1.51 | -0.03 | 1.54 | 1.51 | 1.51 | -0.020661 |
| -0.020272 | ... | ... | 1.39 | 0 | 1.39 | 51000 | 1.50 | -0.33 | 1.82 | 1.50 | 1.50 | -0.017029 |
| -0.02036 | ... | ... | 1.21 | 0 | 1.21 | 51500 | 2.14 | 0 | 2.14 | ... | ... | -0.021408 |
| -0.020201 | ... | ... | 1.05 | 0 | 1.05 | 52000 | 2.47 | 0 | 2.47 | ... | ... | -0.02122 |
| -0.019721 | ... | ... | 0.90 | 0 | 0.90 | 52500 | 2.83 | 0 | 2.83 | ... | ... | -0.020807 |
| -0.019066 | ... | ... | 0.78 | 0 | 0.78 | 53000 | 3.20 | 0 | 3.20 | ... | ... | -0.020243 |
| -0.018229 | ... | ... | 0.67 | 0 | 0.67 | 53500 | 3.59 | 0 | 3.59 | ... | ... | -0.019432 |
| -0.017385 | ... | ... | 0.58 | 0 | 0.58 | 54000 | 3.99 | 0 | 3.99 | ... | ... | -0.018615 |
| -0.016305 | ... | ... | 0.49 | 0 | 0.49 | 54500 | 4.41 | 0 | 4.41 | ... | ... | -0.017785 |
| -0.015257 | ... | ... | 0.42 | 0 | 0.42 | 55000 | 4.84 | 0 | 4.84 | ... | ... | -0.016787 |
| -0.014197 | ... | ... | 0.36 | 0 | 0.36 | 55500 | 5.28 | 0 | 5.28 | ... | ... | -0.015901 |
| -0.013188 | ... | ... | 0.31 | 0 | 0.31 | 56000 | 5.73 | 0 | 5.73 | ... | ... | -0.015076 |
| -0.012294 | ... | ... | 0.27 | 0 | 0.27 | 56500 | 6.18 | 0 | 6.18 | ... | ... | -0.014224 |
| -0.011413 | ... | ... | 0.24 | 0 | 0.24 | 57000 | 6.65 | 0 | 6.65 | ... | ... | -0.013532 |
| -0.010575 | ... | ... | 0.21 | 0 | 0.21 | 57500 | 7.11 | 0 | 7.11 | ... | ... | -0.012725 |
| -0.009815 | ... | ... | 0.18 | 0 | 0.18 | 58000 | 7.59 | 0 | 7.59 | ... | ... | -0.012156 |
| -0.008957 | ... | ... | 0.16 | 0 | 0.16 | 58500 | 8.07 | 0 | 8.07 | ... | ... | -0.011695 |
| -0.008445 | ... | ... | 0.14 | 0 | 0.14 | 59000 | 8.55 | 0 | 8.55 | ... | ... | -0.011177 |
| -0.007879 | ... | ... | 0.13 | 0 | 0.13 | 59500 | 9.03 | 0 | 9.03 | ... | ... | -0.010804 |
| -0.009819 | 0.17 | 0.17 | 0.11 | 0.06 | 0.17 | 60000 | 9.52 | 0 | 9.52 | ... | ... | -0.010393 |
| -0.00684 | ... | ... | 0.10 | 0 | 0.10 | 60500 | 10.01 | 0 | 10.01 | ... | ... | -0.010158 |
| -0.006389 | ... | ... | 0.09 | 0 | 0.09 | 61000 | 10.50 | 0 | 10.50 | ... | ... | -0.009901 |
| -0.005902 | ... | ... | 0.08 | 0 | 0.08 | 61500 | 10.99 | 0 | 10.99 | ... | ... | -0.009623 |
| -0.005674 | ... | ... | 0.08 | 0 | 0.08 | 62000 | 11.48 | 0 | 11.48 | ... | ... | -0.009555 |
| -0.005431 | ... | ... | 0.07 | 0 | 0.07 | 62500 | 11.97 | 0 | 11.97 | ... | ... | -0.009242 |
| -0.005174 | ... | ... | 0.07 | 0 | 0.07 | 63000 | 12.47 | 0 | 12.47 | ... | ... | -0.009152 |
| -0.004903 | ... | ... | 0.06 | 0 | 0.06 | 63500 | 12.96 | 0 | 12.96 | ... | ... | -0.009053 |
| -0.004617 | ... | ... | 0.06 | 0 | 0.06 | 64000 | 13.46 | 0 | 13.46 | ... | ... | -0.008946 |
| -0.004316 | ... | ... | 0.05 | 0 | 0.05 | 64500 | 13.96 | 0 | 13.96 | ... | ... | -0.009084 |
| -0.004348 | ... | ... | 0.05 | 0 | 0.05 | 65000 | 14.45 | 0 | 14.45 | ... | ... | -0.008966 |
| -0.004027 | ... | ... | 0.05 | 0 | 0.05 | 65500 | 14.95 | 0 | 14.95 | ... | ... | -0.008842 |
| -0.00369 | ... | ... | 0.04 | 0 | 0.04 | 66000 | 15.45 | 0 | 15.45 | ... | ... | -0.008973 |
| -0.003714 | ... | ... | 0.04 | 0 | 0.04 | 66500 | 15.94 | 0 | 15.94 | ... | ... | -0.008839 |
| -0.003357 | ... | ... | 0.04 | 0 | 0.04 | 67000 | 16.44 | 0 | 16.44 | ... | ... | -0.008967 |
| -0.003376 | ... | ... | 0.04 | 0 | 0.04 | 67500 | 16.94 | 0 | 16.94 | ... | ... | -0.009093 |
| -0.003395 | ... | ... | 0.04 | 0 | 0.04 | 68000 | 17.44 | 0 | 17.44 | ... | ... | -0.00895 |
| -0.003013 | ... | ... | 0.03 | 0 | 0.03 | 68500 | 17.94 | 0 | 17.94 | ... | ... | -0.009074 |
| -0.003029 | ... | ... | 0.03 | 0 | 0.03 | 69000 | 18.44 | 0 | 18.44 | ... | ... | -0.009197 |
| -0.002624 | ... | ... | 0.03 | 0 | 0.03 | 69500 | 18.93 | 0 | 18.93 | ... | ... | -0.009045 |
| -0.002636 | ... | ... | 0.03 | 0 | 0.03 | 70000 | 19.43 | 0 | 19.43 | ... | ... | -0.009166 |
| -0.002648 | ... | ... | 0.03 | 0 | 0.03 | 70500 | 19.93 | 0 | 19.93 | ... | ... | -0.009286 |
| -0.002215 | ... | ... | 0.02 | 0 | 0.02 | 71000 | 20.43 | 0 | 20.43 | ... | ... | -0.009407 |
| -0.002224 | ... | ... | 0.02 | 0 | 0.02 | 71500 | 20.93 | 0 | 20.93 | ... | ... | -0.009526 |
| -0.002233 | ... | ... | 0.02 | 0 | 0.02 | 72000 | 21.43 | 0 | 21.43 | ... | ... | -0.009646 |
| -0.002242 | ... | ... | 0.02 | 0 | 0.02 | 72500 | 21.93 | 0 | 21.93 | ... | ... | -0.009765 |
| -0.002251 | ... | ... | 0.02 | 0 | 0.02 | 73000 | 22.43 | 0 | 22.43 | ... | ... | -0.009883 |
| -0.00178 | ... | ... | 0.02 | 0 | 0.02 | 73500 | 22.93 | 0 | 22.93 | ... | ... | -0.010001 |
| -0.001786 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 23.43 | 0 | 23.43 | ... | ... | -0.010119 |
| -0.001792 | ... | ... | 0.02 | 0 | 0.02 | 74500 | 23.93 | 0 | 23.93 | ... | ... | -0.010237 |
| -0.001798 | ... | ... | 0.02 | 0 | 0.02 | 75000 | 24.43 | 0 | 24.43 | ... | ... | -0.010354 |
| -0.001284 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 24.93 | 0 | 24.93 | ... | ... | -0.010471 |
| -0.001288 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 25.43 | 0 | 25.43 | ... | ... | -0.010588 |
| -0.001292 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 25.93 | 0 | 25.93 | ... | ... | -0.010704 |
| -0.001296 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 26.43 | 0 | 26.43 | ... | ... | -0.01082 |
| -0.0013 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 26.93 | 0 | 26.93 | ... | ... | -0.010936 |
| -0.001303 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 27.43 | 0 | 27.43 | ... | ... | -0.011052 |
| -0.001307 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 27.93 | 0 | 27.93 | ... | ... | -0.011167 |
| -0.00076 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 39.43 | 0 | 39.43 | ... | ... | -0.01377 |
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.