Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.05521 | ... | ... | 28.42 | 0 | 28.42 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.002748 |
| -0.054955 | ... | ... | 27.92 | 0 | 27.92 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.002742 |
| -0.054694 | ... | ... | 27.42 | 0 | 27.42 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.002736 |
| -0.054428 | ... | ... | 26.92 | 0 | 26.92 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.002729 |
| -0.054155 | ... | ... | 26.42 | 0 | 26.42 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.002723 |
| -0.053877 | ... | ... | 25.92 | 0 | 25.92 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.002716 |
| -0.053593 | ... | ... | 25.42 | 0 | 25.42 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.002709 |
| -0.053303 | ... | ... | 24.92 | 0 | 24.92 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.002702 |
| -0.053008 | ... | ... | 24.42 | 0 | 24.42 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.002695 |
| -0.052706 | ... | ... | 23.92 | 0 | 23.92 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.002687 |
| -0.052399 | ... | ... | 23.42 | 0 | 23.42 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.00268 |
| -0.052085 | ... | ... | 22.92 | 0 | 22.92 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002672 |
| -0.051766 | ... | ... | 22.42 | 0 | 22.42 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002664 |
| -0.05144 | ... | ... | 21.92 | 0 | 21.92 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002655 |
| -0.051108 | ... | ... | 21.42 | 0 | 21.42 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002647 |
| -0.050769 | ... | ... | 20.92 | 0 | 20.92 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002638 |
| -0.050424 | ... | ... | 20.42 | 0 | 20.42 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002629 |
| -0.050072 | ... | ... | 19.92 | 0 | 19.92 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.00262 |
| -0.049713 | ... | ... | 19.42 | 0 | 19.42 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.00261 |
| -0.049347 | ... | ... | 18.92 | 0 | 18.92 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.0026 |
| -0.048973 | ... | ... | 18.42 | 0 | 18.42 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.00259 |
| -0.048591 | ... | ... | 17.92 | 0 | 17.92 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002579 |
| -0.048201 | ... | ... | 17.42 | 0 | 17.42 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002569 |
| -0.047802 | ... | ... | 16.92 | 0 | 16.92 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002558 |
| -0.047394 | ... | ... | 16.42 | 0 | 16.42 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002546 |
| -0.046977 | ... | ... | 15.92 | 0 | 15.92 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002534 |
| -0.04655 | ... | ... | 15.42 | 0 | 15.42 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002522 |
| -0.046112 | ... | ... | 14.92 | 0 | 14.92 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.00251 |
| -0.045664 | ... | ... | 14.42 | 0 | 14.42 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002496 |
| -0.045203 | ... | ... | 13.92 | 0 | 13.92 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002483 |
| -0.04473 | ... | ... | 13.42 | 0 | 13.42 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002469 |
| -0.044244 | ... | ... | 12.92 | 0 | 12.92 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002454 |
| -0.043743 | ... | ... | 12.42 | 0 | 12.42 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002439 |
| -0.043227 | ... | ... | 11.92 | 0 | 11.92 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002423 |
| -0.042694 | ... | ... | 11.42 | 0 | 11.42 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.004289 |
| -0.042971 | ... | ... | 10.93 | 0 | 10.93 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.004256 |
| -0.04239 | ... | ... | 10.43 | 0 | 10.43 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.004221 |
| -0.042585 | ... | ... | 9.93 | 0 | 9.93 | 40000 | 0.02 | 0 | 0.02 | ... | ... | -0.005831 |
| -0.041946 | ... | ... | 9.43 | 0 | 9.43 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.005774 |
| -0.042047 | ... | ... | 8.94 | 0 | 8.94 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.007208 |
| -0.042085 | ... | ... | 8.44 | 0 | 8.44 | 41500 | 0.03 | 0 | 0.03 | ... | ... | -0.008516 |
| -0.042055 | ... | ... | 7.95 | 0 | 7.95 | 42000 | 0.03 | 0 | 0.03 | ... | ... | -0.009713 |
| -0.041952 | ... | ... | 7.45 | 0 | 7.45 | 42500 | 0.04 | 0 | 0.04 | ... | ... | -0.010808 |
| -0.042448 | ... | ... | 6.96 | 0 | 6.96 | 43000 | 0.05 | 0 | 0.05 | ... | ... | -0.012932 |
| -0.042806 | ... | ... | 6.47 | 0 | 6.47 | 43500 | 0.06 | 0 | 0.06 | ... | ... | -0.014818 |
| -0.043638 | ... | ... | 5.99 | 0 | 5.99 | 44000 | 0.07 | 0 | 0.07 | ... | ... | -0.017432 |
| -0.044248 | ... | ... | 5.50 | 0 | 5.50 | 44500 | 0.09 | 0 | 0.09 | ... | ... | -0.019693 |
| -0.045731 | ... | ... | 5.03 | 0 | 5.03 | 45000 | 0.11 | 0 | 0.11 | ... | ... | -0.023183 |
| -0.047331 | ... | ... | 4.56 | 0 | 4.56 | 45500 | 0.14 | 0 | 0.14 | ... | ... | -0.026757 |
| -0.049382 | ... | ... | 4.10 | 0 | 4.10 | 46000 | 0.18 | 0 | 0.18 | ... | ... | -0.030237 |
| -0.051608 | ... | ... | 3.65 | 0 | 3.65 | 46500 | 0.23 | 0 | 0.23 | ... | ... | -0.035044 |
| -0.054507 | ... | ... | 3.22 | 0 | 3.22 | 47000 | 0.30 | 0 | 0.30 | ... | ... | -0.039918 |
| -0.057545 | ... | ... | 2.81 | 0 | 2.81 | 47500 | 0.39 | 0 | 0.39 | ... | ... | -0.044756 |
| -0.060846 | ... | ... | 2.43 | 0 | 2.43 | 48000 | 0.51 | 0 | 0.51 | ... | ... | -0.049298 |
| -0.06378 | ... | ... | 2.08 | 0 | 2.08 | 48500 | 0.66 | 0 | 0.66 | ... | ... | -0.053502 |
| -0.057447 | 1.60 | 1.60 | 1.76 | -0.17 | 1.60 | 49000 | 0.84 | 0 | 0.84 | ... | ... | -0.056694 |
| -0.06747 | ... | ... | 1.48 | 0 | 1.48 | 49500 | 1.06 | 0 | 1.06 | ... | ... | -0.058463 |
| -0.060906 | 1.20 | 1.10 | 1.24 | -0.14 | 1.10 | 50000 | 1.32 | 0 | 1.32 | ... | ... | -0.058632 |
| -0.066764 | ... | ... | 1.03 | 0 | 1.03 | 50500 | 1.61 | 0 | 1.61 | ... | ... | -0.057245 |
| -0.064678 | ... | ... | 0.85 | 0 | 0.85 | 51000 | 1.93 | 0 | 1.93 | ... | ... | -0.054271 |
| -0.061757 | ... | ... | 0.70 | 0 | 0.70 | 51500 | 2.28 | 0 | 2.28 | ... | ... | -0.050079 |
| -0.053157 | 0.50 | 0.50 | 0.57 | -0.07 | 0.50 | 52000 | 2.65 | 0 | 2.65 | ... | ... | -0.044435 |
| -0.053526 | ... | ... | 0.46 | 0 | 0.46 | 52500 | 3.04 | 0 | 3.04 | ... | ... | -0.03768 |
| -0.04867 | ... | ... | 0.37 | 0 | 0.37 | 53000 | 3.45 | 0 | 3.45 | ... | ... | -0.030231 |
| -0.043576 | ... | ... | 0.30 | 0 | 0.30 | 53500 | 3.87 | 0 | 3.87 | ... | ... | -0.021939 |
| -0.038658 | ... | ... | 0.24 | 0 | 0.24 | 54000 | 4.31 | 0 | 4.31 | ... | ... | -0.013008 |
| -0.034389 | ... | ... | 0.19 | 0 | 0.19 | 54500 | 4.77 | 0 | 4.77 | ... | ... | -0.003283 |
| -0.030586 | ... | ... | 0.16 | 0 | 0.16 | 55000 | 5.23 | 0 | 5.23 | ... | ... | 0.000618 |
| -0.026823 | ... | ... | 0.13 | 0 | 0.13 | 55500 | 5.70 | 0 | 5.70 | ... | ... | 0.000677 |
| -0.024116 | ... | ... | 0.11 | 0 | 0.11 | 56000 | 6.18 | 0 | 6.18 | ... | ... | 0.000736 |
| -0.021006 | ... | ... | 0.09 | 0 | 0.09 | 56500 | 6.66 | 0 | 6.66 | ... | ... | 0.000795 |
| -0.019451 | ... | ... | 0.08 | 0 | 0.08 | 57000 | 7.15 | 0 | 7.15 | ... | ... | 0.000853 |
| -0.017723 | ... | ... | 0.07 | 0 | 0.07 | 57500 | 7.64 | 0 | 7.64 | ... | ... | 0.000912 |
| -0.015814 | ... | ... | 0.06 | 0 | 0.06 | 58000 | 8.13 | 0 | 8.13 | ... | ... | 0.000971 |
| -0.014884 | ... | ... | 0.05 | 0 | 0.05 | 58500 | 8.62 | 0 | 8.62 | ... | ... | 0.00103 |
| -0.013879 | ... | ... | 0.05 | 0 | 0.05 | 59000 | 9.12 | 0 | 9.12 | ... | ... | 0.001088 |
| -0.012797 | ... | ... | 0.04 | 0 | 0.04 | 59500 | 9.61 | 0 | 9.61 | ... | ... | 0.001147 |
| -0.011637 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 10.11 | 0 | 10.11 | ... | ... | 0.001206 |
| -0.010395 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 10.61 | 0 | 10.61 | ... | ... | 0.001265 |
| -0.01049 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 11.10 | 0 | 11.10 | ... | ... | 0.001323 |
| -0.00914 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 11.60 | 0 | 11.60 | ... | ... | 0.001382 |
| -0.009213 | ... | ... | 0.03 | 0 | 0.03 | 62000 | 12.10 | 0 | 12.10 | ... | ... | 0.001441 |
| -0.007748 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 12.59 | 0 | 12.59 | ... | ... | 0.0015 |
| -0.007804 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 13.09 | 0 | 13.09 | ... | ... | 0.001558 |
| -0.006209 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 13.59 | 0 | 13.59 | ... | ... | 0.001617 |
| -0.006248 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 14.09 | 0 | 14.09 | ... | ... | 0.001676 |
| -0.006286 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 14.59 | 0 | 14.59 | ... | ... | 0.001735 |
| -0.006323 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 15.09 | 0 | 15.09 | ... | ... | 0.001794 |
| -0.004542 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 15.59 | 0 | 15.59 | ... | ... | 0.001852 |
| -0.004566 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 16.08 | 0 | 16.08 | ... | ... | 0.001911 |
| -0.004589 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 16.58 | 0 | 16.58 | ... | ... | 0.00197 |
| -0.004611 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 17.08 | 0 | 17.08 | ... | ... | 0.002029 |
| -0.002583 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 17.58 | 0 | 17.58 | ... | ... | 0.002087 |
| -0.002594 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 18.08 | 0 | 18.08 | ... | ... | 0.002146 |
| -0.002604 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 18.58 | 0 | 18.58 | ... | ... | 0.002205 |
| -0.002614 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 19.08 | 0 | 19.08 | ... | ... | 0.002264 |
| -0.002624 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 19.58 | 0 | 19.58 | ... | ... | 0.002322 |
| -0.002633 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 20.08 | 0 | 20.08 | ... | ... | 0.002381 |
| -0.002643 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 20.58 | 0 | 20.58 | ... | ... | 0.00244 |
| -0.002652 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 21.08 | 0 | 21.08 | ... | ... | 0.002499 |
| -0.002661 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 21.58 | 0 | 21.58 | ... | ... | 0.002558 |
| -0.00267 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 22.08 | 0 | 22.08 | ... | ... | 0.002616 |
| -0.002678 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 22.58 | 0 | 22.58 | ... | ... | 0.002675 |
| -0.002687 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 23.08 | 0 | 23.08 | ... | ... | 0.002734 |
| -0.002695 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 23.58 | 0 | 23.58 | ... | ... | 0.002793 |
| -0.002703 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 24.08 | 0 | 24.08 | ... | ... | 0.002851 |
| -0.002711 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 24.58 | 0 | 24.58 | ... | ... | 0.00291 |
| -0.002719 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 25.08 | 0 | 25.08 | ... | ... | 0.002969 |
| -0.002726 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 25.58 | 0 | 25.58 | ... | ... | 0.003028 |
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.