Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.031612 | ... | ... | 28.96 | 0 | 28.96 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001101 |
| -0.031452 | ... | ... | 28.46 | 0 | 28.46 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001099 |
| -0.031288 | ... | ... | 27.96 | 0 | 27.96 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001096 |
| -0.031121 | ... | ... | 27.46 | 0 | 27.46 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001094 |
| -0.030951 | ... | ... | 26.96 | 0 | 26.96 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001091 |
| -0.030776 | ... | ... | 26.46 | 0 | 26.46 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001088 |
| -0.030598 | ... | ... | 25.96 | 0 | 25.96 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001086 |
| -0.030417 | ... | ... | 25.46 | 0 | 25.46 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001083 |
| -0.030231 | ... | ... | 24.96 | 0 | 24.96 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.00108 |
| -0.030043 | ... | ... | 24.46 | 0 | 24.46 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001077 |
| -0.029851 | ... | ... | 23.96 | 0 | 23.96 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001074 |
| -0.029655 | ... | ... | 23.46 | 0 | 23.46 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001071 |
| -0.029456 | ... | ... | 22.96 | 0 | 22.96 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001068 |
| -0.029253 | ... | ... | 22.46 | 0 | 22.46 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
| -0.029047 | ... | ... | 21.96 | 0 | 21.96 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001061 |
| -0.028836 | ... | ... | 21.46 | 0 | 21.46 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001058 |
| -0.028622 | ... | ... | 20.96 | 0 | 20.96 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001054 |
| -0.028405 | ... | ... | 20.46 | 0 | 20.46 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001051 |
| -0.028183 | ... | ... | 19.96 | 0 | 19.96 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001047 |
| -0.027957 | ... | ... | 19.46 | 0 | 19.46 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001043 |
| -0.027727 | ... | ... | 18.96 | 0 | 18.96 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001039 |
| -0.027493 | ... | ... | 18.46 | 0 | 18.46 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001035 |
| -0.027254 | ... | ... | 17.96 | 0 | 17.96 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001031 |
| -0.02701 | ... | ... | 17.46 | 0 | 17.46 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001026 |
| -0.026762 | ... | ... | 16.96 | 0 | 16.96 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001022 |
| -0.026508 | ... | ... | 16.46 | 0 | 16.46 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001017 |
| -0.026249 | ... | ... | 15.96 | 0 | 15.96 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001013 |
| -0.025985 | ... | ... | 15.46 | 0 | 15.46 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001008 |
| -0.025715 | ... | ... | 14.96 | 0 | 14.96 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001003 |
| -0.025438 | ... | ... | 14.46 | 0 | 14.46 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001783 |
| -0.025155 | ... | ... | 13.96 | 0 | 13.96 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001773 |
| -0.024865 | ... | ... | 13.46 | 0 | 13.46 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001761 |
| -0.024567 | ... | ... | 12.96 | 0 | 12.96 | 37500 | 0.02 | 0 | 0.02 | ... | ... | -0.002445 |
| -0.024556 | ... | ... | 12.47 | 0 | 12.47 | 38000 | 0.02 | 0 | 0.02 | ... | ... | -0.002427 |
| -0.024238 | ... | ... | 11.97 | 0 | 11.97 | 38500 | 0.02 | 0 | 0.02 | ... | ... | -0.003045 |
| -0.024197 | ... | ... | 11.47 | 0 | 11.47 | 39000 | 0.03 | 0 | 0.03 | ... | ... | -0.003616 |
| -0.024136 | ... | ... | 10.98 | 0 | 10.98 | 39500 | 0.03 | 0 | 0.03 | ... | ... | -0.004147 |
| -0.024055 | ... | ... | 10.48 | 0 | 10.48 | 40000 | 0.04 | 0 | 0.04 | ... | ... | -0.004642 |
| -0.023952 | ... | ... | 9.99 | 0 | 9.99 | 40500 | 0.04 | 0 | 0.04 | ... | ... | -0.005104 |
| -0.024089 | ... | ... | 9.50 | 0 | 9.50 | 41000 | 0.05 | 0 | 0.05 | ... | ... | -0.006008 |
| -0.024187 | ... | ... | 9.01 | 0 | 9.01 | 41500 | 0.06 | 0 | 0.06 | ... | ... | -0.006833 |
| -0.024244 | ... | ... | 8.52 | 0 | 8.52 | 42000 | 0.07 | 0 | 0.07 | ... | ... | -0.007586 |
| -0.024497 | ... | ... | 8.03 | 0 | 8.03 | 42500 | 0.09 | 0 | 0.09 | ... | ... | -0.00866 |
| -0.024917 | ... | ... | 7.55 | 0 | 7.55 | 43000 | 0.11 | 0 | 0.11 | ... | ... | -0.009978 |
| -0.025253 | ... | ... | 7.07 | 0 | 7.07 | 43500 | 0.13 | 0 | 0.13 | ... | ... | -0.011144 |
| -0.025709 | ... | ... | 6.60 | 0 | 6.60 | 44000 | 0.15 | 0 | 0.15 | ... | ... | -0.012169 |
| -0.02625 | ... | ... | 6.13 | 0 | 6.13 | 44500 | 0.18 | 0 | 0.18 | ... | ... | -0.013621 |
| -0.026837 | ... | ... | 5.66 | 0 | 5.66 | 45000 | 0.22 | 0 | 0.22 | ... | ... | -0.015365 |
| -0.027606 | ... | ... | 5.21 | 0 | 5.21 | 45500 | 0.26 | 0 | 0.26 | ... | ... | -0.017043 |
| -0.028646 | ... | ... | 4.77 | 0 | 4.77 | 46000 | 0.32 | 0 | 0.32 | ... | ... | -0.018813 |
| -0.029839 | ... | ... | 4.34 | 0 | 4.34 | 46500 | 0.39 | 0 | 0.39 | ... | ... | -0.020931 |
| -0.031071 | ... | ... | 3.93 | 0 | 3.93 | 47000 | 0.48 | 0 | 0.48 | ... | ... | -0.023014 |
| -0.032491 | ... | ... | 3.55 | 0 | 3.55 | 47500 | 0.59 | 0 | 0.59 | ... | ... | -0.025073 |
| -0.0337 | ... | ... | 3.18 | 0 | 3.18 | 48000 | 0.72 | 0 | 0.72 | ... | ... | -0.026948 |
| -0.034835 | ... | ... | 2.83 | 0 | 2.83 | 48500 | 0.88 | 0 | 0.88 | ... | ... | -0.028625 |
| -0.035783 | ... | ... | 2.51 | 0 | 2.51 | 49000 | 1.06 | 0 | 1.06 | ... | ... | -0.029973 |
| -0.036457 | ... | ... | 2.22 | 0 | 2.22 | 49500 | 1.26 | 0 | 1.26 | ... | ... | -0.030796 |
| -0.036705 | ... | ... | 1.94 | 0 | 1.94 | 50000 | 1.48 | 0 | 1.48 | ... | ... | -0.031147 |
| -0.036699 | ... | ... | 1.70 | 0 | 1.70 | 50500 | 1.73 | 0 | 1.73 | ... | ... | -0.030992 |
| -0.036242 | ... | ... | 1.47 | 0 | 1.47 | 51000 | 2.01 | 0 | 2.01 | ... | ... | -0.030433 |
| -0.03546 | ... | ... | 1.27 | 0 | 1.27 | 51500 | 2.31 | 0 | 2.31 | ... | ... | -0.029303 |
| -0.034414 | ... | ... | 1.10 | 0 | 1.10 | 52000 | 2.64 | 0 | 2.64 | ... | ... | -0.027764 |
| -0.033069 | ... | ... | 0.94 | 0 | 0.94 | 52500 | 2.98 | 0 | 2.98 | ... | ... | -0.025652 |
| -0.031515 | ... | ... | 0.81 | 0 | 0.81 | 53000 | 3.34 | 0 | 3.34 | ... | ... | -0.023311 |
| -0.029861 | ... | ... | 0.69 | 0 | 0.69 | 53500 | 3.73 | 0 | 3.73 | ... | ... | -0.02074 |
| -0.028076 | ... | ... | 0.59 | 0 | 0.59 | 54000 | 4.12 | 0 | 4.12 | ... | ... | -0.017696 |
| -0.026268 | ... | ... | 0.51 | 0 | 0.51 | 54500 | 4.54 | 0 | 4.54 | ... | ... | -0.014655 |
| -0.024361 | ... | ... | 0.43 | 0 | 0.43 | 55000 | 4.96 | 0 | 4.96 | ... | ... | -0.011301 |
| -0.022648 | ... | ... | 0.37 | 0 | 0.37 | 55500 | 5.40 | 0 | 5.40 | ... | ... | -0.007977 |
| -0.021038 | ... | ... | 0.32 | 0 | 0.32 | 56000 | 5.85 | 0 | 5.85 | ... | ... | -0.004029 |
| -0.019381 | ... | ... | 0.28 | 0 | 0.28 | 56500 | 6.31 | 0 | 6.31 | ... | ... | 0.000178 |
| -0.017987 | ... | ... | 0.24 | 0 | 0.24 | 57000 | 6.77 | 0 | 6.77 | ... | ... | 0.000765 |
| -0.016673 | ... | ... | 0.21 | 0 | 0.21 | 57500 | 7.24 | 0 | 7.24 | ... | ... | 0.000821 |
| -0.015488 | ... | ... | 0.19 | 0 | 0.19 | 58000 | 7.71 | 0 | 7.71 | ... | ... | 0.000877 |
| -0.014484 | ... | ... | 0.17 | 0 | 0.17 | 58500 | 8.19 | 0 | 8.19 | ... | ... | 0.000933 |
| -0.01337 | ... | ... | 0.15 | 0 | 0.15 | 59000 | 8.67 | 0 | 8.67 | ... | ... | 0.000989 |
| -0.012501 | ... | ... | 0.13 | 0 | 0.13 | 59500 | 9.16 | 0 | 9.16 | ... | ... | 0.001045 |
| -0.011928 | ... | ... | 0.12 | 0 | 0.12 | 60000 | 9.64 | 0 | 9.64 | ... | ... | 0.001101 |
| -0.010917 | ... | ... | 0.11 | 0 | 0.11 | 60500 | 10.13 | 0 | 10.13 | ... | ... | 0.001157 |
| -0.010232 | ... | ... | 0.10 | 0 | 0.10 | 61000 | 10.62 | 0 | 10.62 | ... | ... | 0.001213 |
| -0.009922 | ... | ... | 0.09 | 0 | 0.09 | 61500 | 11.11 | 0 | 11.11 | ... | ... | 0.00127 |
| -0.009153 | ... | ... | 0.08 | 0 | 0.08 | 62000 | 11.60 | 0 | 11.60 | ... | ... | 0.001326 |
| -0.00879 | ... | ... | 0.08 | 0 | 0.08 | 62500 | 12.10 | 0 | 12.10 | ... | ... | 0.001382 |
| -0.008405 | ... | ... | 0.07 | 0 | 0.07 | 63000 | 12.59 | 0 | 12.59 | ... | ... | 0.001438 |
| -0.008 | ... | ... | 0.07 | 0 | 0.07 | 63500 | 13.09 | 0 | 13.09 | ... | ... | 0.001494 |
| -0.007573 | ... | ... | 0.06 | 0 | 0.06 | 64000 | 13.58 | 0 | 13.58 | ... | ... | 0.00155 |
| -0.007125 | ... | ... | 0.06 | 0 | 0.06 | 64500 | 14.08 | 0 | 14.08 | ... | ... | 0.001606 |
| -0.007177 | ... | ... | 0.06 | 0 | 0.06 | 65000 | 14.57 | 0 | 14.57 | ... | ... | 0.001662 |
| -0.006701 | ... | ... | 0.05 | 0 | 0.05 | 65500 | 15.07 | 0 | 15.07 | ... | ... | 0.001718 |
| -0.006202 | ... | ... | 0.05 | 0 | 0.05 | 66000 | 15.57 | 0 | 15.57 | ... | ... | 0.001774 |
| -0.006241 | ... | ... | 0.05 | 0 | 0.05 | 66500 | 16.06 | 0 | 16.06 | ... | ... | 0.00183 |
| -0.005714 | ... | ... | 0.04 | 0 | 0.04 | 67000 | 16.56 | 0 | 16.56 | ... | ... | 0.001886 |
| -0.005747 | ... | ... | 0.04 | 0 | 0.04 | 67500 | 17.06 | 0 | 17.06 | ... | ... | 0.001942 |
| -0.005778 | ... | ... | 0.04 | 0 | 0.04 | 68000 | 17.56 | 0 | 17.56 | ... | ... | 0.001999 |
| -0.005217 | ... | ... | 0.04 | 0 | 0.04 | 68500 | 18.06 | 0 | 18.06 | ... | ... | 0.002055 |
| -0.005243 | ... | ... | 0.04 | 0 | 0.04 | 69000 | 18.55 | 0 | 18.55 | ... | ... | 0.002111 |
| -0.00465 | ... | ... | 0.03 | 0 | 0.03 | 69500 | 19.05 | 0 | 19.05 | ... | ... | 0.002167 |
| -0.004672 | ... | ... | 0.03 | 0 | 0.03 | 70000 | 19.55 | 0 | 19.55 | ... | ... | 0.002223 |
| -0.004693 | ... | ... | 0.03 | 0 | 0.03 | 70500 | 20.05 | 0 | 20.05 | ... | ... | 0.002279 |
| -0.004714 | ... | ... | 0.03 | 0 | 0.03 | 71000 | 20.55 | 0 | 20.55 | ... | ... | 0.002335 |
| -0.004079 | ... | ... | 0.03 | 0 | 0.03 | 71500 | 21.05 | 0 | 21.05 | ... | ... | 0.002391 |
| -0.004095 | ... | ... | 0.03 | 0 | 0.03 | 72000 | 21.55 | 0 | 21.55 | ... | ... | 0.002447 |
| -0.004112 | ... | ... | 0.03 | 0 | 0.03 | 72500 | 22.05 | 0 | 22.05 | ... | ... | 0.002503 |
| -0.004128 | ... | ... | 0.03 | 0 | 0.03 | 73000 | 22.54 | 0 | 22.54 | ... | ... | 0.002559 |
| -0.003447 | ... | ... | 0.02 | 0 | 0.02 | 73500 | 23.04 | 0 | 23.04 | ... | ... | 0.002615 |
| -0.00346 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 23.54 | 0 | 23.54 | ... | ... | 0.002671 |
| -0.003472 | ... | ... | 0.02 | 0 | 0.02 | 74500 | 24.04 | 0 | 24.04 | ... | ... | 0.002727 |
| -0.003484 | ... | ... | 0.02 | 0 | 0.02 | 75000 | 24.54 | 0 | 24.54 | ... | ... | 0.002784 |
| 0 | ... | ... | ... | ... | ... | 75500 | ... | ... | ... | ... | ... | 0 |
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.