Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001221 | ... | ... | 28.35 | 0 | 28.35 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| 0.001298 | ... | ... | 27.85 | 0 | 27.85 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| 0.001379 | ... | ... | 27.35 | 0 | 27.35 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| 0.001463 | ... | ... | 26.85 | 0 | 26.85 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| 0.001551 | ... | ... | 26.35 | 0 | 26.35 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000214 |
| 0.001646 | ... | ... | 25.85 | 0 | 25.85 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000213 |
| 0.001749 | ... | ... | 25.35 | 0 | 25.35 | 29500 | 0.02 | 0 | 0.02 | ... | ... | -0.000299 |
| 0.001863 | ... | ... | 24.85 | 0 | 24.85 | 30000 | 0.02 | 0 | 0.02 | ... | ... | -0.000298 |
| 0.002002 | ... | ... | 24.35 | 0 | 24.35 | 30500 | 0.02 | 0 | 0.02 | ... | ... | -0.000377 |
| 0.002049 | ... | ... | 23.85 | 0 | 23.85 | 31000 | 0.03 | 0 | 0.03 | ... | ... | -0.000451 |
| 0.002007 | ... | ... | 23.35 | 0 | 23.35 | 31500 | 0.03 | 0 | 0.03 | ... | ... | -0.000522 |
| 0.001965 | ... | ... | 22.85 | 0 | 22.85 | 32000 | 0.04 | 0 | 0.04 | ... | ... | -0.00059 |
| 0.001923 | ... | ... | 22.35 | 0 | 22.35 | 32500 | 0.05 | 0 | 0.05 | ... | ... | -0.00072 |
| 0.001881 | ... | ... | 21.85 | 0 | 21.85 | 33000 | 0.05 | 0 | 0.05 | ... | ... | -0.00078 |
| 0.001838 | ... | ... | 21.35 | 0 | 21.35 | 33500 | 0.06 | 0 | 0.06 | ... | ... | -0.000899 |
| 0.001796 | ... | ... | 20.85 | 0 | 20.85 | 34000 | 0.07 | 0 | 0.07 | ... | ... | -0.000953 |
| 0.001754 | ... | ... | 20.35 | 0 | 20.35 | 34500 | 0.07 | 0 | 0.07 | ... | ... | -0.001006 |
| 0.001712 | ... | ... | 19.85 | 0 | 19.85 | 35000 | 0.08 | 0 | 0.08 | ... | ... | -0.001112 |
| 0.00167 | ... | ... | 19.35 | 0 | 19.35 | 35500 | 0.09 | 0 | 0.09 | ... | ... | -0.001214 |
| 0.001628 | ... | ... | 18.85 | 0 | 18.85 | 36000 | 0.10 | 0 | 0.10 | ... | ... | -0.00131 |
| 0.001586 | ... | ... | 18.35 | 0 | 18.35 | 36500 | 0.11 | 0 | 0.11 | ... | ... | -0.001403 |
| 0.001544 | ... | ... | 17.86 | 0 | 17.86 | 37000 | 0.12 | 0 | 0.12 | ... | ... | -0.001491 |
| 0.001502 | ... | ... | 17.37 | 0 | 17.37 | 37500 | 0.14 | 0 | 0.14 | ... | ... | -0.001622 |
| 0.001459 | ... | ... | 16.87 | 0 | 16.87 | 38000 | 0.15 | 0 | 0.15 | ... | ... | -0.001747 |
| 0.001417 | ... | ... | 16.39 | 0 | 16.39 | 38500 | 0.17 | 0 | 0.17 | ... | ... | -0.001907 |
| 0.001375 | ... | ... | 15.90 | 0 | 15.90 | 39000 | 0.19 | 0 | 0.19 | ... | ... | -0.002018 |
| 0.001333 | ... | ... | 15.42 | 0 | 15.42 | 39500 | 0.21 | 0 | 0.21 | ... | ... | -0.002202 |
| 0.001291 | ... | ... | 14.94 | 0 | 14.94 | 40000 | 0.24 | 0 | 0.24 | ... | ... | -0.002375 |
| 0.001249 | ... | ... | 14.47 | 0 | 14.47 | 40500 | 0.26 | 0 | 0.26 | ... | ... | -0.002537 |
| 0.001207 | ... | ... | 14 | 0 | 14 | 41000 | 0.29 | 0 | 0.29 | ... | ... | -0.002723 |
| 0.001165 | ... | ... | 13.53 | 0 | 13.53 | 41500 | 0.33 | 0 | 0.33 | ... | ... | -0.002931 |
| 0.001123 | ... | ... | 13.07 | 0 | 13.07 | 42000 | 0.37 | 0 | 0.37 | ... | ... | -0.003155 |
| 0.000555 | ... | ... | 12.62 | 0 | 12.62 | 42500 | 0.41 | 0 | 0.41 | ... | ... | -0.003393 |
| 0.000087 | ... | ... | 12.17 | 0 | 12.17 | 43000 | 0.46 | 0 | 0.46 | ... | ... | -0.00364 |
| -0.000397 | ... | ... | 11.73 | 0 | 11.73 | 43500 | 0.52 | 0 | 0.52 | ... | ... | -0.003921 |
| -0.000856 | ... | ... | 11.29 | 0 | 11.29 | 44000 | 0.58 | 0 | 0.58 | ... | ... | -0.004178 |
| -0.00133 | ... | ... | 10.87 | 0 | 10.87 | 44500 | 0.65 | 0 | 0.65 | ... | ... | -0.004461 |
| -0.001782 | ... | ... | 10.45 | 0 | 10.45 | 45000 | 0.73 | 0 | 0.73 | ... | ... | -0.004763 |
| -0.002242 | ... | ... | 10.04 | 0 | 10.04 | 45500 | 0.82 | 0 | 0.82 | ... | ... | -0.005058 |
| -0.002705 | ... | ... | 9.64 | 0 | 9.64 | 46000 | 0.91 | 0 | 0.91 | ... | ... | -0.005363 |
| -0.003187 | ... | ... | 9.25 | 0 | 9.25 | 46500 | 1.02 | 0 | 1.02 | ... | ... | -0.005675 |
| -0.003638 | ... | ... | 8.87 | 0 | 8.87 | 47000 | 1.14 | 0 | 1.14 | ... | ... | -0.006006 |
| -0.004079 | ... | ... | 8.50 | 0 | 8.50 | 47500 | 1.26 | 0 | 1.26 | ... | ... | -0.006316 |
| -0.004524 | ... | ... | 8.15 | 0 | 8.15 | 48000 | 1.40 | 0 | 1.40 | ... | ... | -0.006622 |
| -0.004952 | ... | ... | 7.80 | 0 | 7.80 | 48500 | 1.55 | 0 | 1.55 | ... | ... | -0.006935 |
| -0.005377 | ... | ... | 7.47 | 0 | 7.47 | 49000 | 1.71 | 0 | 1.71 | ... | ... | -0.007236 |
| -0.005778 | ... | ... | 7.15 | 0 | 7.15 | 49500 | 1.88 | 0 | 1.88 | ... | ... | -0.007538 |
| -0.006156 | ... | ... | 6.84 | 0 | 6.84 | 50000 | 2.07 | 0 | 2.07 | ... | ... | -0.007823 |
| -0.006523 | ... | ... | 6.55 | 0 | 6.55 | 50500 | 2.26 | 0 | 2.26 | ... | ... | -0.008091 |
| -0.006865 | ... | ... | 6.26 | 0 | 6.26 | 51000 | 2.47 | 0 | 2.47 | ... | ... | -0.008353 |
| -0.007181 | ... | ... | 5.99 | 0 | 5.99 | 51500 | 2.69 | 0 | 2.69 | ... | ... | -0.008596 |
| -0.007483 | ... | ... | 5.73 | 0 | 5.73 | 52000 | 2.92 | 0 | 2.92 | ... | ... | -0.008819 |
| -0.007759 | ... | ... | 5.48 | 0 | 5.48 | 52500 | 3.16 | 0 | 3.16 | ... | ... | -0.009023 |
| -0.00801 | ... | ... | 5.24 | 0 | 5.24 | 53000 | 3.42 | 0 | 3.42 | ... | ... | -0.009218 |
| -0.008238 | ... | ... | 5.01 | 0 | 5.01 | 53500 | 3.68 | 0 | 3.68 | ... | ... | -0.009384 |
| -0.008442 | ... | ... | 4.79 | 0 | 4.79 | 54000 | 3.95 | 0 | 3.95 | ... | ... | -0.009532 |
| -0.008614 | ... | ... | 4.57 | 0 | 4.57 | 54500 | 4.23 | 0 | 4.23 | ... | ... | -0.009672 |
| -0.008775 | ... | ... | 4.37 | 0 | 4.37 | 55000 | 4.52 | 0 | 4.52 | ... | ... | -0.009776 |
| -0.008907 | ... | ... | 4.18 | 0 | 4.18 | 55500 | 4.82 | 0 | 4.82 | ... | ... | -0.009874 |
| -0.009021 | ... | ... | 3.99 | 0 | 3.99 | 56000 | 5.12 | 0 | 5.12 | ... | ... | -0.009949 |
| -0.009108 | ... | ... | 3.81 | 0 | 3.81 | 56500 | 5.44 | 0 | 5.44 | ... | ... | -0.01001 |
| -0.009169 | ... | ... | 3.64 | 0 | 3.64 | 57000 | 5.76 | 0 | 5.76 | ... | ... | -0.01005 |
| -0.009218 | ... | ... | 3.47 | 0 | 3.47 | 57500 | 6.08 | 0 | 6.08 | ... | ... | -0.010069 |
| -0.009254 | ... | ... | 3.32 | 0 | 3.32 | 58000 | 6.42 | 0 | 6.42 | ... | ... | -0.010079 |
| -0.009259 | ... | ... | 3.16 | 0 | 3.16 | 58500 | 6.76 | 0 | 6.76 | ... | ... | -0.010071 |
| -0.009255 | ... | ... | 3.02 | 0 | 3.02 | 59000 | 7.10 | 0 | 7.10 | ... | ... | -0.010046 |
| -0.009244 | ... | ... | 2.88 | 0 | 2.88 | 59500 | 7.46 | 0 | 7.46 | ... | ... | -0.010018 |
| -0.009205 | ... | ... | 2.75 | 0 | 2.75 | 60000 | 7.82 | 0 | 7.82 | ... | ... | -0.009975 |
| -0.009151 | ... | ... | 2.62 | 0 | 2.62 | 60500 | 8.18 | 0 | 8.18 | ... | ... | -0.009919 |
| -0.009094 | ... | ... | 2.50 | 0 | 2.50 | 61000 | 8.55 | 0 | 8.55 | ... | ... | -0.009852 |
| -0.009026 | ... | ... | 2.38 | 0 | 2.38 | 61500 | 8.93 | 0 | 8.93 | ... | ... | -0.009774 |
| -0.008933 | ... | ... | 2.27 | 0 | 2.27 | 62000 | 9.31 | 0 | 9.31 | ... | ... | -0.009688 |
| -0.008844 | ... | ... | 2.16 | 0 | 2.16 | 62500 | 9.70 | 0 | 9.70 | ... | ... | -0.009607 |
| -0.008747 | ... | ... | 2.06 | 0 | 2.06 | 63000 | 10.09 | 0 | 10.09 | ... | ... | -0.009506 |
| -0.008628 | ... | ... | 1.96 | 0 | 1.96 | 63500 | 10.48 | 0 | 10.48 | ... | ... | -0.009401 |
| -0.008519 | ... | ... | 1.87 | 0 | 1.87 | 64000 | 10.88 | 0 | 10.88 | ... | ... | -0.009291 |
| -0.00839 | ... | ... | 1.78 | 0 | 1.78 | 64500 | 11.29 | 0 | 11.29 | ... | ... | -0.009179 |
| -0.008259 | ... | ... | 1.70 | 0 | 1.70 | 65000 | 11.70 | 0 | 11.70 | ... | ... | -0.009066 |
| -0.008125 | ... | ... | 1.62 | 0 | 1.62 | 65500 | 12.11 | 0 | 12.11 | ... | ... | -0.008953 |
| -0.007992 | ... | ... | 1.54 | 0 | 1.54 | 66000 | 12.53 | 0 | 12.53 | ... | ... | -0.008841 |
| -0.00786 | ... | ... | 1.47 | 0 | 1.47 | 66500 | 12.95 | 0 | 12.95 | ... | ... | -0.008716 |
| -0.007713 | ... | ... | 1.40 | 0 | 1.40 | 67000 | 13.38 | 0 | 13.38 | ... | ... | -0.008595 |
| -0.00757 | ... | ... | 1.34 | 0 | 1.34 | 67500 | 13.81 | 0 | 13.81 | ... | ... | -0.008478 |
| -0.007413 | ... | ... | 1.27 | 0 | 1.27 | 68000 | 14.24 | 0 | 14.24 | ... | ... | -0.008367 |
| -0.007282 | ... | ... | 1.22 | 0 | 1.22 | 68500 | 14.68 | 0 | 14.68 | ... | ... | -0.008246 |
| -0.007139 | ... | ... | 1.16 | 0 | 1.16 | 69000 | 15.12 | 0 | 15.12 | ... | ... | -0.008134 |
| -0.006984 | ... | ... | 1.11 | 0 | 1.11 | 69500 | 15.56 | 0 | 15.56 | ... | ... | -0.008012 |
| -0.006839 | ... | ... | 1.06 | 0 | 1.06 | 70000 | 16 | 0 | 16 | ... | ... | -0.007899 |
| -0.006706 | ... | ... | 1.01 | 0 | 1.01 | 70500 | 16.45 | 0 | 16.45 | ... | ... | -0.007799 |
| -0.006564 | ... | ... | 0.97 | 0 | 0.97 | 71000 | 16.90 | 0 | 16.90 | ... | ... | -0.00769 |
| -0.006435 | ... | ... | 0.93 | 0 | 0.93 | 71500 | 17.36 | 0 | 17.36 | ... | ... | -0.007595 |
| -0.006298 | ... | ... | 0.89 | 0 | 0.89 | 72000 | 17.82 | 0 | 17.82 | ... | ... | -0.007515 |
| -0.006153 | ... | ... | 0.85 | 0 | 0.85 | 72500 | 18.27 | 0 | 18.27 | ... | ... | -0.007407 |
| -0.006025 | ... | ... | 0.81 | 0 | 0.81 | 73000 | 18.73 | 0 | 18.73 | ... | ... | -0.007316 |
| -0.005889 | ... | ... | 0.78 | 0 | 0.78 | 73500 | 19.20 | 0 | 19.20 | ... | ... | -0.00724 |
| -0.005773 | ... | ... | 0.75 | 0 | 0.75 | 74000 | 19.66 | 0 | 19.66 | ... | ... | -0.00716 |
| -0.005651 | ... | ... | 0.72 | 0 | 0.72 | 74500 | 20.13 | 0 | 20.13 | ... | ... | -0.007076 |
| -0.005522 | ... | ... | 0.69 | 0 | 0.69 | 75000 | 20.60 | 0 | 20.60 | ... | ... | -0.007011 |
| -0.005417 | ... | ... | 0.66 | 0 | 0.66 | 75500 | 21.07 | 0 | 21.07 | ... | ... | -0.006941 |
| -0.005276 | ... | ... | 0.63 | 0 | 0.63 | 76000 | 21.54 | 0 | 21.54 | ... | ... | -0.006869 |
| -0.00516 | ... | ... | 0.61 | 0 | 0.61 | 76500 | 22.01 | 0 | 22.01 | ... | ... | -0.006793 |
| -0.005007 | ... | ... | 0.58 | 0 | 0.58 | 77000 | 22.48 | 0 | 22.48 | ... | ... | -0.006738 |
| -0.00488 | ... | ... | 0.55 | 0 | 0.55 | 77500 | 22.95 | 0 | 22.95 | ... | ... | -0.006656 |
| -0.004779 | ... | ... | 0.53 | 0 | 0.53 | 78000 | 23.43 | 0 | 23.43 | ... | ... | -0.006595 |
| -0.004642 | ... | ... | 0.51 | 0 | 0.51 | 78500 | 23.91 | 0 | 23.91 | ... | ... | -0.006557 |
| -0.004533 | ... | ... | 0.49 | 0 | 0.49 | 79000 | 24.38 | 0 | 24.38 | ... | ... | -0.006492 |
| -0.00442 | ... | ... | 0.47 | 0 | 0.47 | 79500 | 24.86 | 0 | 24.86 | ... | ... | -0.006449 |
| -0.004303 | ... | ... | 0.45 | 0 | 0.45 | 80000 | 25.34 | 0 | 25.34 | ... | ... | -0.006405 |
| -0.004182 | ... | ... | 0.43 | 0 | 0.43 | 80500 | 25.82 | 0 | 25.82 | ... | ... | -0.006359 |
| -0.004056 | ... | ... | 0.41 | 0 | 0.41 | 81000 | 26.31 | 0 | 26.31 | ... | ... | -0.006338 |
| -0.003964 | ... | ... | 0.39 | 0 | 0.39 | 81500 | 26.79 | 0 | 26.79 | ... | ... | -0.006316 |
| -0.003868 | ... | ... | 0.38 | 0 | 0.38 | 82000 | 27.28 | 0 | 27.28 | ... | ... | -0.006292 |
| -0.00377 | ... | ... | 0.36 | 0 | 0.36 | 82500 | 27.76 | 0 | 27.76 | ... | ... | -0.006267 |
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.