Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.002436 | ... | ... | 28.35 | 0 | 28.35 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| 0.002394 | ... | ... | 27.85 | 0 | 27.85 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| 0.002352 | ... | ... | 27.35 | 0 | 27.35 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| 0.00231 | ... | ... | 26.85 | 0 | 26.85 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| 0.002268 | ... | ... | 26.35 | 0 | 26.35 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000214 |
| 0.002226 | ... | ... | 25.85 | 0 | 25.85 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000213 |
| 0.002184 | ... | ... | 25.35 | 0 | 25.35 | 29500 | 0.02 | 0 | 0.02 | ... | ... | -0.000299 |
| 0.002142 | ... | ... | 24.85 | 0 | 24.85 | 30000 | 0.02 | 0 | 0.02 | ... | ... | -0.000298 |
| 0.0021 | ... | ... | 24.35 | 0 | 24.35 | 30500 | 0.02 | 0 | 0.02 | ... | ... | -0.000377 |
| 0.002057 | ... | ... | 23.85 | 0 | 23.85 | 31000 | 0.03 | 0 | 0.03 | ... | ... | -0.000452 |
| 0.002015 | ... | ... | 23.35 | 0 | 23.35 | 31500 | 0.03 | 0 | 0.03 | ... | ... | -0.000523 |
| 0.001973 | ... | ... | 22.85 | 0 | 22.85 | 32000 | 0.04 | 0 | 0.04 | ... | ... | -0.00059 |
| 0.001931 | ... | ... | 22.35 | 0 | 22.35 | 32500 | 0.05 | 0 | 0.05 | ... | ... | -0.00072 |
| 0.001889 | ... | ... | 21.85 | 0 | 21.85 | 33000 | 0.05 | 0 | 0.05 | ... | ... | -0.000781 |
| 0.001847 | ... | ... | 21.35 | 0 | 21.35 | 33500 | 0.06 | 0 | 0.06 | ... | ... | -0.000899 |
| 0.001805 | ... | ... | 20.85 | 0 | 20.85 | 34000 | 0.07 | 0 | 0.07 | ... | ... | -0.000954 |
| 0.001763 | ... | ... | 20.35 | 0 | 20.35 | 34500 | 0.07 | 0 | 0.07 | ... | ... | -0.001007 |
| 0.001721 | ... | ... | 19.85 | 0 | 19.85 | 35000 | 0.08 | 0 | 0.08 | ... | ... | -0.001114 |
| 0.001678 | ... | ... | 19.35 | 0 | 19.35 | 35500 | 0.09 | 0 | 0.09 | ... | ... | -0.001215 |
| 0.001636 | ... | ... | 18.85 | 0 | 18.85 | 36000 | 0.10 | 0 | 0.10 | ... | ... | -0.001312 |
| 0.001594 | ... | ... | 18.35 | 0 | 18.35 | 36500 | 0.11 | 0 | 0.11 | ... | ... | -0.001405 |
| 0.001552 | ... | ... | 17.86 | 0 | 17.86 | 37000 | 0.12 | 0 | 0.12 | ... | ... | -0.001493 |
| 0.00151 | ... | ... | 17.37 | 0 | 17.37 | 37500 | 0.14 | 0 | 0.14 | ... | ... | -0.001624 |
| 0.001468 | ... | ... | 16.87 | 0 | 16.87 | 38000 | 0.15 | 0 | 0.15 | ... | ... | -0.001749 |
| 0.001426 | ... | ... | 16.39 | 0 | 16.39 | 38500 | 0.17 | 0 | 0.17 | ... | ... | -0.00191 |
| 0.001384 | ... | ... | 15.90 | 0 | 15.90 | 39000 | 0.19 | 0 | 0.19 | ... | ... | -0.002021 |
| 0.001342 | ... | ... | 15.42 | 0 | 15.42 | 39500 | 0.21 | 0 | 0.21 | ... | ... | -0.002205 |
| 0.001299 | ... | ... | 14.94 | 0 | 14.94 | 40000 | 0.24 | 0 | 0.24 | ... | ... | -0.002378 |
| 0.001257 | ... | ... | 14.47 | 0 | 14.47 | 40500 | 0.26 | 0 | 0.26 | ... | ... | -0.002541 |
| 0.001215 | ... | ... | 14 | 0 | 14 | 41000 | 0.29 | 0 | 0.29 | ... | ... | -0.002729 |
| 0.001173 | ... | ... | 13.53 | 0 | 13.53 | 41500 | 0.33 | 0 | 0.33 | ... | ... | -0.002937 |
| 0.001131 | ... | ... | 13.07 | 0 | 13.07 | 42000 | 0.37 | 0 | 0.37 | ... | ... | -0.003162 |
| 0.001089 | ... | ... | 12.62 | 0 | 12.62 | 42500 | 0.41 | 0 | 0.41 | ... | ... | -0.0034 |
| 0.001047 | ... | ... | 12.17 | 0 | 12.17 | 43000 | 0.46 | 0 | 0.46 | ... | ... | -0.003648 |
| 0.000578 | ... | ... | 11.73 | 0 | 11.73 | 43500 | 0.52 | 0 | 0.52 | ... | ... | -0.003931 |
| -0.000044 | ... | ... | 11.29 | 0 | 11.29 | 44000 | 0.58 | 0 | 0.58 | ... | ... | -0.004189 |
| -0.000626 | ... | ... | 10.87 | 0 | 10.87 | 44500 | 0.65 | 0 | 0.65 | ... | ... | -0.004474 |
| -0.001156 | ... | ... | 10.45 | 0 | 10.45 | 45000 | 0.73 | 0 | 0.73 | ... | ... | -0.004777 |
| -0.00168 | ... | ... | 10.04 | 0 | 10.04 | 45500 | 0.82 | 0 | 0.82 | ... | ... | -0.005074 |
| -0.002197 | ... | ... | 9.64 | 0 | 9.64 | 46000 | 0.91 | 0 | 0.91 | ... | ... | -0.005381 |
| -0.002728 | ... | ... | 9.25 | 0 | 9.25 | 46500 | 1.02 | 0 | 1.02 | ... | ... | -0.005695 |
| -0.00322 | ... | ... | 8.87 | 0 | 8.87 | 47000 | 1.14 | 0 | 1.14 | ... | ... | -0.006029 |
| -0.003697 | ... | ... | 8.50 | 0 | 8.50 | 47500 | 1.26 | 0 | 1.26 | ... | ... | -0.006342 |
| -0.004175 | ... | ... | 8.15 | 0 | 8.15 | 48000 | 1.40 | 0 | 1.40 | ... | ... | -0.006651 |
| -0.004633 | ... | ... | 7.80 | 0 | 7.80 | 48500 | 1.55 | 0 | 1.55 | ... | ... | -0.006967 |
| -0.005084 | ... | ... | 7.47 | 0 | 7.47 | 49000 | 1.71 | 0 | 1.71 | ... | ... | -0.007272 |
| -0.005509 | ... | ... | 7.15 | 0 | 7.15 | 49500 | 1.88 | 0 | 1.88 | ... | ... | -0.007578 |
| -0.005909 | ... | ... | 6.84 | 0 | 6.84 | 50000 | 2.07 | 0 | 2.07 | ... | ... | -0.007867 |
| -0.006296 | ... | ... | 6.55 | 0 | 6.55 | 50500 | 2.26 | 0 | 2.26 | ... | ... | -0.00814 |
| -0.006655 | ... | ... | 6.26 | 0 | 6.26 | 51000 | 2.47 | 0 | 2.47 | ... | ... | -0.008407 |
| -0.006987 | ... | ... | 5.99 | 0 | 5.99 | 51500 | 2.69 | 0 | 2.69 | ... | ... | -0.008654 |
| -0.007304 | ... | ... | 5.73 | 0 | 5.73 | 52000 | 2.92 | 0 | 2.92 | ... | ... | -0.008883 |
| -0.007594 | ... | ... | 5.48 | 0 | 5.48 | 52500 | 3.16 | 0 | 3.16 | ... | ... | -0.009092 |
| -0.007858 | ... | ... | 5.24 | 0 | 5.24 | 53000 | 3.42 | 0 | 3.42 | ... | ... | -0.009293 |
| -0.008097 | ... | ... | 5.01 | 0 | 5.01 | 53500 | 3.68 | 0 | 3.68 | ... | ... | -0.009465 |
| -0.008311 | ... | ... | 4.79 | 0 | 4.79 | 54000 | 3.95 | 0 | 3.95 | ... | ... | -0.009619 |
| -0.008493 | ... | ... | 4.57 | 0 | 4.57 | 54500 | 4.23 | 0 | 4.23 | ... | ... | -0.009766 |
| -0.008663 | ... | ... | 4.37 | 0 | 4.37 | 55000 | 4.52 | 0 | 4.52 | ... | ... | -0.009876 |
| -0.008803 | ... | ... | 4.18 | 0 | 4.18 | 55500 | 4.82 | 0 | 4.82 | ... | ... | -0.009982 |
| -0.008924 | ... | ... | 3.99 | 0 | 3.99 | 56000 | 5.12 | 0 | 5.12 | ... | ... | -0.010063 |
| -0.009018 | ... | ... | 3.81 | 0 | 3.81 | 56500 | 5.44 | 0 | 5.44 | ... | ... | -0.010132 |
| -0.009086 | ... | ... | 3.64 | 0 | 3.64 | 57000 | 5.76 | 0 | 5.76 | ... | ... | -0.010179 |
| -0.00914 | ... | ... | 3.47 | 0 | 3.47 | 57500 | 6.08 | 0 | 6.08 | ... | ... | -0.010206 |
| -0.009182 | ... | ... | 3.32 | 0 | 3.32 | 58000 | 6.42 | 0 | 6.42 | ... | ... | -0.010224 |
| -0.009191 | ... | ... | 3.16 | 0 | 3.16 | 58500 | 6.76 | 0 | 6.76 | ... | ... | -0.010224 |
| -0.009192 | ... | ... | 3.02 | 0 | 3.02 | 59000 | 7.10 | 0 | 7.10 | ... | ... | -0.010208 |
| -0.009186 | ... | ... | 2.88 | 0 | 2.88 | 59500 | 7.46 | 0 | 7.46 | ... | ... | -0.010187 |
| -0.009151 | ... | ... | 2.75 | 0 | 2.75 | 60000 | 7.82 | 0 | 7.82 | ... | ... | -0.010153 |
| -0.0091 | ... | ... | 2.62 | 0 | 2.62 | 60500 | 8.18 | 0 | 8.18 | ... | ... | -0.010105 |
| -0.009047 | ... | ... | 2.50 | 0 | 2.50 | 61000 | 8.55 | 0 | 8.55 | ... | ... | -0.010047 |
| -0.008982 | ... | ... | 2.38 | 0 | 2.38 | 61500 | 8.93 | 0 | 8.93 | ... | ... | -0.009978 |
| -0.008892 | ... | ... | 2.27 | 0 | 2.27 | 62000 | 9.31 | 0 | 9.31 | ... | ... | -0.009901 |
| -0.008806 | ... | ... | 2.16 | 0 | 2.16 | 62500 | 9.70 | 0 | 9.70 | ... | ... | -0.009828 |
| -0.008711 | ... | ... | 2.06 | 0 | 2.06 | 63000 | 10.09 | 0 | 10.09 | ... | ... | -0.009737 |
| -0.008595 | ... | ... | 1.96 | 0 | 1.96 | 63500 | 10.48 | 0 | 10.48 | ... | ... | -0.009641 |
| -0.008488 | ... | ... | 1.87 | 0 | 1.87 | 64000 | 10.88 | 0 | 10.88 | ... | ... | -0.00954 |
| -0.008361 | ... | ... | 1.78 | 0 | 1.78 | 64500 | 11.29 | 0 | 11.29 | ... | ... | -0.009438 |
| -0.008231 | ... | ... | 1.70 | 0 | 1.70 | 65000 | 11.70 | 0 | 11.70 | ... | ... | -0.009334 |
| -0.0081 | ... | ... | 1.62 | 0 | 1.62 | 65500 | 12.11 | 0 | 12.11 | ... | ... | -0.00923 |
| -0.007968 | ... | ... | 1.54 | 0 | 1.54 | 66000 | 12.53 | 0 | 12.53 | ... | ... | -0.009127 |
| -0.007838 | ... | ... | 1.47 | 0 | 1.47 | 66500 | 12.95 | 0 | 12.95 | ... | ... | -0.009011 |
| -0.007692 | ... | ... | 1.40 | 0 | 1.40 | 67000 | 13.38 | 0 | 13.38 | ... | ... | -0.008899 |
| -0.007551 | ... | ... | 1.34 | 0 | 1.34 | 67500 | 13.81 | 0 | 13.81 | ... | ... | -0.008791 |
| -0.007395 | ... | ... | 1.27 | 0 | 1.27 | 68000 | 14.24 | 0 | 14.24 | ... | ... | -0.00869 |
| -0.007265 | ... | ... | 1.22 | 0 | 1.22 | 68500 | 14.68 | 0 | 14.68 | ... | ... | -0.008578 |
| -0.007123 | ... | ... | 1.16 | 0 | 1.16 | 69000 | 15.12 | 0 | 15.12 | ... | ... | -0.008474 |
| -0.006969 | ... | ... | 1.11 | 0 | 1.11 | 69500 | 15.56 | 0 | 15.56 | ... | ... | -0.008361 |
| -0.006825 | ... | ... | 1.06 | 0 | 1.06 | 70000 | 16 | 0 | 16 | ... | ... | -0.008257 |
| -0.006693 | ... | ... | 1.01 | 0 | 1.01 | 70500 | 16.45 | 0 | 16.45 | ... | ... | -0.008165 |
| -0.006551 | ... | ... | 0.97 | 0 | 0.97 | 71000 | 16.90 | 0 | 16.90 | ... | ... | -0.008065 |
| -0.006424 | ... | ... | 0.93 | 0 | 0.93 | 71500 | 17.36 | 0 | 17.36 | ... | ... | -0.007978 |
| -0.006287 | ... | ... | 0.89 | 0 | 0.89 | 72000 | 17.82 | 0 | 17.82 | ... | ... | -0.007905 |
| -0.006142 | ... | ... | 0.85 | 0 | 0.85 | 72500 | 18.27 | 0 | 18.27 | ... | ... | -0.007805 |
| -0.006015 | ... | ... | 0.81 | 0 | 0.81 | 73000 | 18.73 | 0 | 18.73 | ... | ... | -0.007721 |
| -0.00588 | ... | ... | 0.78 | 0 | 0.78 | 73500 | 19.20 | 0 | 19.20 | ... | ... | -0.007653 |
| -0.005764 | ... | ... | 0.75 | 0 | 0.75 | 74000 | 19.66 | 0 | 19.66 | ... | ... | -0.00758 |
| -0.005643 | ... | ... | 0.72 | 0 | 0.72 | 74500 | 20.13 | 0 | 20.13 | ... | ... | -0.007504 |
| -0.005515 | ... | ... | 0.69 | 0 | 0.69 | 75000 | 20.60 | 0 | 20.60 | ... | ... | -0.007445 |
| -0.005409 | ... | ... | 0.66 | 0 | 0.66 | 75500 | 21.07 | 0 | 21.07 | ... | ... | -0.007382 |
| -0.005269 | ... | ... | 0.63 | 0 | 0.63 | 76000 | 21.54 | 0 | 21.54 | ... | ... | -0.007316 |
| -0.005153 | ... | ... | 0.61 | 0 | 0.61 | 76500 | 22.01 | 0 | 22.01 | ... | ... | -0.007247 |
| -0.005001 | ... | ... | 0.58 | 0 | 0.58 | 77000 | 22.48 | 0 | 22.48 | ... | ... | -0.007198 |
| -0.004874 | ... | ... | 0.55 | 0 | 0.55 | 77500 | 22.95 | 0 | 22.95 | ... | ... | -0.007122 |
| -0.004774 | ... | ... | 0.53 | 0 | 0.53 | 78000 | 23.43 | 0 | 23.43 | ... | ... | -0.007067 |
| -0.004637 | ... | ... | 0.51 | 0 | 0.51 | 78500 | 23.91 | 0 | 23.91 | ... | ... | -0.007034 |
| -0.004528 | ... | ... | 0.49 | 0 | 0.49 | 79000 | 24.38 | 0 | 24.38 | ... | ... | -0.006975 |
| -0.004415 | ... | ... | 0.47 | 0 | 0.47 | 79500 | 24.86 | 0 | 24.86 | ... | ... | -0.006938 |
| -0.004298 | ... | ... | 0.45 | 0 | 0.45 | 80000 | 25.34 | 0 | 25.34 | ... | ... | -0.006899 |
| -0.004177 | ... | ... | 0.43 | 0 | 0.43 | 80500 | 25.82 | 0 | 25.82 | ... | ... | -0.006859 |
| -0.004052 | ... | ... | 0.41 | 0 | 0.41 | 81000 | 26.31 | 0 | 26.31 | ... | ... | -0.006841 |
| -0.00396 | ... | ... | 0.39 | 0 | 0.39 | 81500 | 26.79 | 0 | 26.79 | ... | ... | -0.006823 |
| -0.003865 | ... | ... | 0.38 | 0 | 0.38 | 82000 | 27.28 | 0 | 27.28 | ... | ... | -0.006804 |
| -0.003767 | ... | ... | 0.36 | 0 | 0.36 | 82500 | 27.76 | 0 | 27.76 | ... | ... | -0.006783 |
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.