Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003162 | ... | ... | 26.95 | 0 | 26.95 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001952 |
| 0.003104 | ... | ... | 26.45 | 0 | 26.45 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001948 |
| 0.003046 | ... | ... | 25.95 | 0 | 25.95 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001943 |
| 0.002988 | ... | ... | 25.45 | 0 | 25.45 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001938 |
| 0.002929 | ... | ... | 24.95 | 0 | 24.95 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001934 |
| 0.002871 | ... | ... | 24.45 | 0 | 24.45 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001929 |
| 0.002813 | ... | ... | 23.95 | 0 | 23.95 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001923 |
| 0.002755 | ... | ... | 23.45 | 0 | 23.45 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001918 |
| 0.002697 | ... | ... | 22.95 | 0 | 22.95 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001912 |
| 0.002638 | ... | ... | 22.45 | 0 | 22.45 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001907 |
| 0.00258 | ... | ... | 21.95 | 0 | 21.95 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001901 |
| 0.002522 | ... | ... | 21.45 | 0 | 21.45 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001895 |
| 0.002464 | ... | ... | 20.95 | 0 | 20.95 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001889 |
| 0.002406 | ... | ... | 20.45 | 0 | 20.45 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001883 |
| 0.002347 | ... | ... | 19.95 | 0 | 19.95 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001876 |
| 0.002289 | ... | ... | 19.45 | 0 | 19.45 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00187 |
| 0.002231 | ... | ... | 18.95 | 0 | 18.95 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001863 |
| 0.002173 | ... | ... | 18.45 | 0 | 18.45 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001856 |
| 0.002115 | ... | ... | 17.95 | 0 | 17.95 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001848 |
| 0.002057 | ... | ... | 17.45 | 0 | 17.45 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001841 |
| 0.001998 | ... | ... | 16.95 | 0 | 16.95 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001833 |
| 0.00194 | ... | ... | 16.45 | 0 | 16.45 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001825 |
| 0.001882 | ... | ... | 15.95 | 0 | 15.95 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001817 |
| 0.001824 | ... | ... | 15.45 | 0 | 15.45 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001809 |
| 0.001766 | ... | ... | 14.95 | 0 | 14.95 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.0018 |
| 0.001707 | ... | ... | 14.45 | 0 | 14.45 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001791 |
| 0.001649 | ... | ... | 13.95 | 0 | 13.95 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001781 |
| 0.001591 | ... | ... | 13.45 | 0 | 13.45 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001772 |
| 0.001533 | ... | ... | 12.95 | 0 | 12.95 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001761 |
| 0.001475 | ... | ... | 12.45 | 0 | 12.45 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001751 |
| 0.001416 | ... | ... | 11.95 | 0 | 11.95 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.00174 |
| 0.001358 | ... | ... | 11.45 | 0 | 11.45 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001729 |
| 0.0013 | ... | ... | 10.95 | 0 | 10.95 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001717 |
| 0.001242 | ... | ... | 10.45 | 0 | 10.45 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.003036 |
| 0.001184 | ... | ... | 9.96 | 0 | 9.96 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.003011 |
| 0.001125 | ... | ... | 9.46 | 0 | 9.46 | 39000 | 0.02 | 0 | 0.02 | ... | ... | -0.004158 |
| 0.001067 | ... | ... | 8.96 | 0 | 8.96 | 39500 | 0.02 | 0 | 0.02 | ... | ... | -0.005196 |
| 0.001009 | ... | ... | 8.47 | 0 | 8.47 | 40000 | 0.03 | 0 | 0.03 | ... | ... | -0.006144 |
| 0.000951 | ... | ... | 7.97 | 0 | 7.97 | 40500 | 0.03 | 0 | 0.03 | ... | ... | -0.007015 |
| 0.000893 | ... | ... | 7.48 | 0 | 7.48 | 41000 | 0.04 | 0 | 0.04 | ... | ... | -0.007814 |
| 0.000834 | ... | ... | 6.99 | 0 | 6.99 | 41500 | 0.04 | 0 | 0.04 | ... | ... | -0.008547 |
| 0.000776 | ... | ... | 6.50 | 0 | 6.50 | 42000 | 0.05 | 0 | 0.05 | ... | ... | -0.009991 |
| 0.000718 | ... | ... | 6.01 | 0 | 6.01 | 42500 | 0.07 | 0 | 0.07 | ... | ... | -0.011981 |
| 0.00066 | ... | ... | 5.53 | 0 | 5.53 | 43000 | 0.08 | 0 | 0.08 | ... | ... | -0.013715 |
| 0.000602 | ... | ... | 5.05 | 0 | 5.05 | 43500 | 0.10 | 0 | 0.10 | ... | ... | -0.0158 |
| 0.000544 | ... | ... | 4.58 | 0 | 4.58 | 44000 | 0.13 | 0 | 0.13 | ... | ... | -0.01861 |
| 0.000485 | ... | ... | 4.12 | 0 | 4.12 | 44500 | 0.18 | 0 | 0.18 | ... | ... | -0.022289 |
| -0.00318 | ... | ... | 3.68 | 0 | 3.68 | 45000 | 0.24 | 0 | 0.24 | ... | ... | -0.026383 |
| -0.012974 | ... | ... | 3.26 | 0 | 3.26 | 45500 | 0.32 | 0 | 0.32 | ... | ... | -0.030853 |
| -0.021043 | ... | ... | 2.87 | 0 | 2.87 | 46000 | 0.42 | 0 | 0.42 | ... | ... | -0.035541 |
| -0.027896 | ... | ... | 2.50 | 0 | 2.50 | 46500 | 0.55 | 0 | 0.55 | ... | ... | -0.039983 |
| -0.033967 | ... | ... | 2.16 | 0 | 2.16 | 47000 | 0.69 | -0.03 | 0.71 | 0.69 | 0.69 | -0.042961 |
| -0.038552 | ... | ... | 1.85 | 0 | 1.85 | 47500 | 0.90 | 0 | 0.90 | ... | ... | -0.047465 |
| -0.041838 | ... | ... | 1.57 | 0 | 1.57 | 48000 | 1.12 | 0 | 1.12 | ... | ... | -0.050022 |
| -0.043989 | ... | ... | 1.33 | 0 | 1.33 | 48500 | 1.38 | 0 | 1.38 | ... | ... | -0.051841 |
| -0.044895 | ... | ... | 1.11 | 0 | 1.11 | 49000 | 1.66 | 0 | 1.66 | ... | ... | -0.052769 |
| -0.044543 | ... | ... | 0.92 | 0 | 0.92 | 49500 | 1.97 | 0 | 1.97 | ... | ... | -0.052756 |
| -0.044175 | 0.79 | 0.78 | 0.76 | 0.02 | 0.78 | 50000 | 2.31 | 0 | 2.31 | ... | ... | -0.052177 |
| -0.04142 | ... | ... | 0.63 | 0 | 0.63 | 50500 | 2.67 | 0 | 2.67 | ... | ... | -0.050882 |
| -0.038837 | ... | ... | 0.51 | 0 | 0.51 | 51000 | 3.06 | 0 | 3.06 | ... | ... | -0.049339 |
| -0.035916 | ... | ... | 0.42 | 0 | 0.42 | 51500 | 3.46 | 0 | 3.46 | ... | ... | -0.047618 |
| -0.032685 | ... | ... | 0.34 | 0 | 0.34 | 52000 | 3.88 | 0 | 3.88 | ... | ... | -0.045731 |
| -0.029808 | ... | ... | 0.28 | 0 | 0.28 | 52500 | 4.32 | 0 | 4.32 | ... | ... | -0.044223 |
| -0.026903 | ... | ... | 0.23 | 0 | 0.23 | 53000 | 4.77 | 0 | 4.77 | ... | ... | -0.042745 |
| -0.024194 | ... | ... | 0.19 | 0 | 0.19 | 53500 | 5.23 | 0 | 5.23 | ... | ... | -0.041466 |
| -0.02192 | ... | ... | 0.16 | 0 | 0.16 | 54000 | 5.70 | 0 | 5.70 | ... | ... | -0.040168 |
| -0.019773 | ... | ... | 0.13 | 0 | 0.13 | 54500 | 6.17 | 0 | 6.17 | ... | ... | -0.039336 |
| -0.01964 | 0.13 | 0.12 | 0.11 | 0.02 | 0.13 | 55000 | 6.65 | 0 | 6.65 | ... | ... | -0.038692 |
| -0.016344 | ... | ... | 0.10 | 0 | 0.10 | 55500 | 7.14 | 0 | 7.14 | ... | ... | -0.038306 |
| -0.014618 | ... | ... | 0.08 | 0 | 0.08 | 56000 | 7.62 | 0 | 7.62 | ... | ... | -0.037789 |
| -0.01342 | ... | ... | 0.07 | 0 | 0.07 | 56500 | 8.11 | 0 | 8.11 | ... | ... | -0.037618 |
| -0.012099 | ... | ... | 0.06 | 0 | 0.06 | 57000 | 8.60 | 0 | 8.60 | ... | ... | -0.037364 |
| -0.011464 | ... | ... | 0.06 | 0 | 0.06 | 57500 | 9.10 | 0 | 9.10 | ... | ... | -0.037528 |
| -0.010778 | ... | ... | 0.05 | 0 | 0.05 | 58000 | 9.59 | 0 | 9.59 | ... | ... | -0.037645 |
| -0.010039 | ... | ... | 0.05 | 0 | 0.05 | 58500 | 10.09 | 0 | 10.09 | ... | ... | -0.037718 |
| -0.009248 | ... | ... | 0.04 | 0 | 0.04 | 59000 | 10.58 | 0 | 10.58 | ... | ... | -0.037751 |
| -0.008403 | ... | ... | 0.04 | 0 | 0.04 | 59500 | 11.08 | 0 | 11.08 | ... | ... | -0.037746 |
| -0.008481 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 11.57 | 0 | 11.57 | ... | ... | -0.037706 |
| -0.007565 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 12.07 | 0 | 12.07 | ... | ... | -0.038192 |
| -0.006586 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 12.57 | 0 | 12.57 | ... | ... | -0.038098 |
| -0.006637 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 13.07 | 0 | 13.07 | ... | ... | -0.038549 |
| -0.006685 | ... | ... | 0.03 | 0 | 0.03 | 62000 | 13.56 | 0 | 13.56 | ... | ... | -0.038407 |
| -0.005616 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 14.06 | 0 | 14.06 | ... | ... | -0.03883 |
| -0.005653 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 14.56 | 0 | 14.56 | ... | ... | -0.039242 |
| -0.005688 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 15.06 | 0 | 15.06 | ... | ... | -0.039042 |
| -0.004519 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 15.56 | 0 | 15.56 | ... | ... | -0.03943 |
| -0.004544 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 16.06 | 0 | 16.06 | ... | ... | -0.03981 |
| -0.004568 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 16.56 | 0 | 16.56 | ... | ... | -0.040182 |
| -0.004592 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 17.05 | 0 | 17.05 | ... | ... | -0.03992 |
| -0.003295 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 17.55 | 0 | 17.55 | ... | ... | -0.040273 |
| -0.00331 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 18.05 | 0 | 18.05 | ... | ... | -0.04062 |
| -0.003325 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 18.55 | 0 | 18.55 | ... | ... | -0.040961 |
| -0.003339 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 19.05 | 0 | 19.05 | ... | ... | -0.041296 |
| -0.001868 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 19.55 | 0 | 19.55 | ... | ... | -0.041626 |
| -0.001875 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 20.05 | 0 | 20.05 | ... | ... | -0.041951 |
| -0.001882 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 20.55 | 0 | 20.55 | ... | ... | -0.042271 |
| -0.001888 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.05 | 0 | 21.05 | ... | ... | -0.042586 |
| -0.001895 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 21.55 | 0 | 21.55 | ... | ... | -0.042897 |
| -0.001901 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.05 | 0 | 22.05 | ... | ... | -0.043203 |
| -0.001908 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 22.55 | 0 | 22.55 | ... | ... | -0.043506 |
| -0.001914 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.05 | 0 | 23.05 | ... | ... | -0.043804 |
| -0.001919 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 23.55 | 0 | 23.55 | ... | ... | -0.044099 |
| -0.001925 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.05 | 0 | 24.05 | ... | ... | -0.044391 |
| -0.001931 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 24.55 | 0 | 24.55 | ... | ... | -0.044679 |
| -0.001937 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.05 | 0 | 25.05 | ... | ... | -0.044963 |
| -0.001942 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 25.55 | 0 | 25.55 | ... | ... | -0.045245 |
| -0.001948 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.05 | 0 | 26.05 | ... | ... | -0.045524 |
| -0.001953 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 26.55 | 0 | 26.55 | ... | ... | -0.045799 |
| -0.001958 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.05 | 0 | 27.05 | ... | ... | -0.046072 |
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.