Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003396 | ... | ... | 28.42 | 0 | 28.42 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.002757 |
| 0.003337 | ... | ... | 27.92 | 0 | 27.92 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.002751 |
| 0.003278 | ... | ... | 27.42 | 0 | 27.42 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.002745 |
| 0.003219 | ... | ... | 26.92 | 0 | 26.92 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.002738 |
| 0.00316 | ... | ... | 26.42 | 0 | 26.42 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.002732 |
| 0.003102 | ... | ... | 25.92 | 0 | 25.92 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.002726 |
| 0.003043 | ... | ... | 25.42 | 0 | 25.42 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.002719 |
| 0.002984 | ... | ... | 24.92 | 0 | 24.92 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.002712 |
| 0.002925 | ... | ... | 24.42 | 0 | 24.42 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.002705 |
| 0.002867 | ... | ... | 23.92 | 0 | 23.92 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.002697 |
| 0.002808 | ... | ... | 23.42 | 0 | 23.42 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.00269 |
| 0.002749 | ... | ... | 22.92 | 0 | 22.92 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002682 |
| 0.00269 | ... | ... | 22.42 | 0 | 22.42 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002674 |
| 0.002632 | ... | ... | 21.92 | 0 | 21.92 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002667 |
| 0.002573 | ... | ... | 21.42 | 0 | 21.42 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002658 |
| 0.002514 | ... | ... | 20.92 | 0 | 20.92 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00265 |
| 0.002455 | ... | ... | 20.42 | 0 | 20.42 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002641 |
| 0.002396 | ... | ... | 19.92 | 0 | 19.92 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002632 |
| 0.002338 | ... | ... | 19.42 | 0 | 19.42 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002623 |
| 0.002279 | ... | ... | 18.92 | 0 | 18.92 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002613 |
| 0.00222 | ... | ... | 18.42 | 0 | 18.42 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002603 |
| 0.002161 | ... | ... | 17.92 | 0 | 17.92 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002593 |
| 0.002103 | ... | ... | 17.42 | 0 | 17.42 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002583 |
| 0.002044 | ... | ... | 16.92 | 0 | 16.92 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002572 |
| 0.001985 | ... | ... | 16.42 | 0 | 16.42 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002561 |
| 0.001926 | ... | ... | 15.92 | 0 | 15.92 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.00255 |
| 0.001868 | ... | ... | 15.42 | 0 | 15.42 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002538 |
| 0.001809 | ... | ... | 14.92 | 0 | 14.92 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002526 |
| 0.00175 | ... | ... | 14.42 | 0 | 14.42 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002514 |
| 0.001691 | ... | ... | 13.92 | 0 | 13.92 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002501 |
| 0.001633 | ... | ... | 13.42 | 0 | 13.42 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002487 |
| 0.001574 | ... | ... | 12.92 | 0 | 12.92 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002473 |
| 0.001515 | ... | ... | 12.42 | 0 | 12.42 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002459 |
| 0.001456 | ... | ... | 11.92 | 0 | 11.92 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002444 |
| 0.001397 | ... | ... | 11.42 | 0 | 11.42 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.004331 |
| 0.001339 | ... | ... | 10.93 | 0 | 10.93 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.004299 |
| 0.00128 | ... | ... | 10.43 | 0 | 10.43 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.004266 |
| 0.001221 | ... | ... | 9.93 | 0 | 9.93 | 40000 | 0.02 | 0 | 0.02 | ... | ... | -0.005901 |
| 0.001162 | ... | ... | 9.43 | 0 | 9.43 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.005847 |
| 0.001104 | ... | ... | 8.94 | 0 | 8.94 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.007309 |
| 0.001045 | ... | ... | 8.44 | 0 | 8.44 | 41500 | 0.03 | 0 | 0.03 | ... | ... | -0.008647 |
| 0.000986 | ... | ... | 7.95 | 0 | 7.95 | 42000 | 0.04 | 0.01 | 0.03 | 0.04 | 0.03 | -0.011155 |
| 0.000927 | ... | ... | 7.45 | 0 | 7.45 | 42500 | 0.04 | 0 | 0.04 | ... | ... | -0.01101 |
| 0.000869 | ... | ... | 6.96 | 0 | 6.96 | 43000 | 0.05 | 0 | 0.05 | ... | ... | -0.013203 |
| 0.00081 | ... | ... | 6.47 | 0 | 6.47 | 43500 | 0.06 | 0 | 0.06 | ... | ... | -0.015166 |
| 0.000751 | ... | ... | 5.99 | 0 | 5.99 | 44000 | 0.04 | -0.03 | 0.07 | 0.05 | 0.04 | -0.011665 |
| 0.000692 | ... | ... | 5.50 | 0 | 5.50 | 44500 | 0.09 | 0 | 0.09 | ... | ... | -0.02029 |
| 0.000634 | ... | ... | 5.03 | 0 | 5.03 | 45000 | 0.11 | 0 | 0.11 | ... | ... | -0.023995 |
| 0.000575 | ... | ... | 4.56 | 0 | 4.56 | 45500 | 0.14 | 0 | 0.14 | ... | ... | -0.027849 |
| 0.000516 | ... | ... | 4.10 | 0 | 4.10 | 46000 | 0.18 | 0 | 0.18 | ... | ... | -0.031686 |
| 0.000457 | ... | ... | 3.65 | 0 | 3.65 | 46500 | 0.23 | 0 | 0.23 | ... | ... | -0.037052 |
| 0.000398 | ... | ... | 3.22 | 0 | 3.22 | 47000 | 0.22 | -0.08 | 0.30 | 0.22 | 0.22 | -0.034455 |
| 0.00034 | ... | ... | 2.81 | 0 | 2.81 | 47500 | 0.39 | 0 | 0.39 | ... | ... | -0.04855 |
| -0.008539 | ... | ... | 2.43 | 0 | 2.43 | 48000 | 0.51 | 0 | 0.51 | ... | ... | -0.054476 |
| -0.025495 | ... | ... | 2.08 | 0 | 2.08 | 48500 | 0.66 | 0 | 0.66 | ... | ... | -0.060537 |
| -0.024785 | 1.60 | 1.60 | 1.76 | -0.17 | 1.60 | 49000 | 0.84 | 0 | 0.84 | ... | ... | -0.066104 |
| -0.045261 | ... | ... | 1.48 | 0 | 1.48 | 49500 | 1.06 | 0 | 1.06 | ... | ... | -0.070807 |
| -0.062869 | 1.48 | 1.10 | 1.24 | 0.24 | 1.48 | 50000 | 1.32 | 0 | 1.32 | ... | ... | -0.074496 |
| -0.053774 | ... | ... | 1.03 | 0 | 1.03 | 50500 | 1.61 | 0 | 1.61 | ... | ... | -0.077214 |
| -0.054759 | ... | ... | 0.85 | 0 | 0.85 | 51000 | 1.93 | 0 | 1.93 | ... | ... | -0.078913 |
| -0.054182 | ... | ... | 0.70 | 0 | 0.70 | 51500 | 2.28 | 0 | 2.28 | ... | ... | -0.079904 |
| -0.047799 | 0.50 | 0.50 | 0.57 | -0.07 | 0.50 | 52000 | 2.65 | 0 | 2.65 | ... | ... | -0.080014 |
| -0.049137 | ... | ... | 0.46 | 0 | 0.46 | 52500 | 3.04 | 0 | 3.04 | ... | ... | -0.079581 |
| -0.045345 | ... | ... | 0.37 | 0 | 0.37 | 53000 | 3.45 | 0 | 3.45 | ... | ... | -0.078958 |
| -0.041071 | ... | ... | 0.30 | 0 | 0.30 | 53500 | 3.87 | 0 | 3.87 | ... | ... | -0.078159 |
| -0.03677 | ... | ... | 0.24 | 0 | 0.24 | 54000 | 4.31 | 0 | 4.31 | ... | ... | -0.077474 |
| -0.032946 | ... | ... | 0.19 | 0 | 0.19 | 54500 | 4.77 | 0 | 4.77 | ... | ... | -0.077188 |
| -0.029472 | ... | ... | 0.16 | 0 | 0.16 | 55000 | 5.23 | 0 | 5.23 | ... | ... | -0.077144 |
| -0.02597 | ... | ... | 0.13 | 0 | 0.13 | 55500 | 5.70 | 0 | 5.70 | ... | ... | -0.077077 |
| -0.023437 | ... | ... | 0.11 | 0 | 0.11 | 56000 | 6.18 | 0 | 6.18 | ... | ... | -0.077554 |
| -0.020481 | ... | ... | 0.09 | 0 | 0.09 | 56500 | 6.66 | 0 | 6.66 | ... | ... | -0.077756 |
| -0.019013 | ... | ... | 0.08 | 0 | 0.08 | 57000 | 7.15 | 0 | 7.15 | ... | ... | -0.078206 |
| -0.017361 | ... | ... | 0.07 | 0 | 0.07 | 57500 | 7.64 | 0 | 7.64 | ... | ... | -0.078977 |
| -0.015521 | ... | ... | 0.06 | 0 | 0.06 | 58000 | 8.13 | 0 | 8.13 | ... | ... | -0.080132 |
| -0.01463 | ... | ... | 0.05 | 0 | 0.05 | 58500 | 8.62 | 0 | 8.62 | ... | ... | -0.080635 |
| -0.01366 | ... | ... | 0.05 | 0 | 0.05 | 59000 | 9.12 | 0 | 9.12 | ... | ... | -0.081573 |
| -0.012611 | ... | ... | 0.04 | 0 | 0.04 | 59500 | 9.61 | 0 | 9.61 | ... | ... | -0.082422 |
| -0.01148 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 10.11 | 0 | 10.11 | ... | ... | -0.083189 |
| -0.010265 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 10.61 | 0 | 10.61 | ... | ... | -0.084475 |
| -0.010366 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 11.10 | 0 | 11.10 | ... | ... | -0.085109 |
| -0.009039 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 11.60 | 0 | 11.60 | ... | ... | -0.085678 |
| -0.009117 | ... | ... | 0.03 | 0 | 0.03 | 62000 | 12.10 | 0 | 12.10 | ... | ... | -0.086812 |
| -0.007673 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 12.59 | 0 | 12.59 | ... | ... | -0.087274 |
| -0.007732 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 13.09 | 0 | 13.09 | ... | ... | -0.088326 |
| -0.006156 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 13.59 | 0 | 13.59 | ... | ... | -0.089346 |
| -0.006197 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 14.09 | 0 | 14.09 | ... | ... | -0.089676 |
| -0.006236 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 14.59 | 0 | 14.59 | ... | ... | -0.09063 |
| -0.006275 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 15.09 | 0 | 15.09 | ... | ... | -0.091558 |
| -0.004511 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 15.59 | 0 | 15.59 | ... | ... | -0.092462 |
| -0.004535 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 16.08 | 0 | 16.08 | ... | ... | -0.09265 |
| -0.004559 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 16.58 | 0 | 16.58 | ... | ... | -0.093502 |
| -0.004582 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 17.08 | 0 | 17.08 | ... | ... | -0.094333 |
| -0.002568 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 17.58 | 0 | 17.58 | ... | ... | -0.095145 |
| -0.00258 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 18.08 | 0 | 18.08 | ... | ... | -0.095938 |
| -0.002591 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 18.58 | 0 | 18.58 | ... | ... | -0.096714 |
| -0.002601 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 19.08 | 0 | 19.08 | ... | ... | -0.097473 |
| -0.002611 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 19.58 | 0 | 19.58 | ... | ... | -0.098217 |
| -0.002621 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 20.08 | 0 | 20.08 | ... | ... | -0.098946 |
| -0.002631 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 20.58 | 0 | 20.58 | ... | ... | -0.09966 |
| -0.00264 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 21.08 | 0 | 21.08 | ... | ... | -0.10036 |
| -0.00265 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 21.58 | 0 | 21.58 | ... | ... | -0.101048 |
| -0.002659 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 22.08 | 0 | 22.08 | ... | ... | -0.101723 |
| -0.002667 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 22.58 | 0 | 22.58 | ... | ... | -0.102386 |
| -0.002676 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 23.08 | 0 | 23.08 | ... | ... | -0.103037 |
| -0.002684 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 23.58 | 0 | 23.58 | ... | ... | -0.103677 |
| -0.002692 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 24.08 | 0 | 24.08 | ... | ... | -0.104307 |
| -0.002701 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 24.58 | 0 | 24.58 | ... | ... | -0.104927 |
| -0.002709 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 25.08 | 0 | 25.08 | ... | ... | -0.105537 |
| -0.002717 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 25.58 | 0 | 25.58 | ... | ... | -0.106137 |
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.