Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003166 | ... | ... | 26.95 | 0 | 26.95 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001953 |
| 0.003107 | ... | ... | 26.45 | 0 | 26.45 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001948 |
| 0.003049 | ... | ... | 25.95 | 0 | 25.95 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001944 |
| 0.002991 | ... | ... | 25.45 | 0 | 25.45 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001939 |
| 0.002933 | ... | ... | 24.95 | 0 | 24.95 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001934 |
| 0.002875 | ... | ... | 24.45 | 0 | 24.45 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001929 |
| 0.002817 | ... | ... | 23.95 | 0 | 23.95 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001924 |
| 0.002758 | ... | ... | 23.45 | 0 | 23.45 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001918 |
| 0.0027 | ... | ... | 22.95 | 0 | 22.95 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001913 |
| 0.002642 | ... | ... | 22.45 | 0 | 22.45 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001907 |
| 0.002584 | ... | ... | 21.95 | 0 | 21.95 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001902 |
| 0.002526 | ... | ... | 21.45 | 0 | 21.45 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001896 |
| 0.002467 | ... | ... | 20.95 | 0 | 20.95 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001889 |
| 0.002409 | ... | ... | 20.45 | 0 | 20.45 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001883 |
| 0.002351 | ... | ... | 19.95 | 0 | 19.95 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001877 |
| 0.002293 | ... | ... | 19.45 | 0 | 19.45 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00187 |
| 0.002235 | ... | ... | 18.95 | 0 | 18.95 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001863 |
| 0.002176 | ... | ... | 18.45 | 0 | 18.45 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001856 |
| 0.002118 | ... | ... | 17.95 | 0 | 17.95 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001849 |
| 0.00206 | ... | ... | 17.45 | 0 | 17.45 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001841 |
| 0.002002 | ... | ... | 16.95 | 0 | 16.95 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001834 |
| 0.001944 | ... | ... | 16.45 | 0 | 16.45 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001826 |
| 0.001885 | ... | ... | 15.95 | 0 | 15.95 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001818 |
| 0.001827 | ... | ... | 15.45 | 0 | 15.45 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001809 |
| 0.001769 | ... | ... | 14.95 | 0 | 14.95 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.0018 |
| 0.001711 | ... | ... | 14.45 | 0 | 14.45 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001791 |
| 0.001653 | ... | ... | 13.95 | 0 | 13.95 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001782 |
| 0.001594 | ... | ... | 13.45 | 0 | 13.45 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001772 |
| 0.001536 | ... | ... | 12.95 | 0 | 12.95 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001762 |
| 0.001478 | ... | ... | 12.45 | 0 | 12.45 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001752 |
| 0.00142 | ... | ... | 11.95 | 0 | 11.95 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001741 |
| 0.001362 | ... | ... | 11.45 | 0 | 11.45 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.00173 |
| 0.001304 | ... | ... | 10.95 | 0 | 10.95 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001718 |
| 0.001245 | ... | ... | 10.45 | 0 | 10.45 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.003037 |
| 0.001187 | ... | ... | 9.96 | 0 | 9.96 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.003012 |
| 0.001129 | ... | ... | 9.46 | 0 | 9.46 | 39000 | 0.02 | 0 | 0.02 | ... | ... | -0.004161 |
| 0.001071 | ... | ... | 8.96 | 0 | 8.96 | 39500 | 0.02 | 0 | 0.02 | ... | ... | -0.005199 |
| 0.001013 | ... | ... | 8.47 | 0 | 8.47 | 40000 | 0.03 | 0 | 0.03 | ... | ... | -0.006148 |
| 0.000954 | ... | ... | 7.97 | 0 | 7.97 | 40500 | 0.03 | 0 | 0.03 | ... | ... | -0.00702 |
| 0.000896 | ... | ... | 7.48 | 0 | 7.48 | 41000 | 0.04 | 0 | 0.04 | ... | ... | -0.007821 |
| 0.000838 | ... | ... | 6.99 | 0 | 6.99 | 41500 | 0.04 | 0 | 0.04 | ... | ... | -0.008555 |
| 0.00078 | ... | ... | 6.50 | 0 | 6.50 | 42000 | 0.05 | 0 | 0.05 | ... | ... | -0.010001 |
| 0.000722 | ... | ... | 6.01 | 0 | 6.01 | 42500 | 0.07 | 0 | 0.07 | ... | ... | -0.011995 |
| 0.000663 | ... | ... | 5.53 | 0 | 5.53 | 43000 | 0.08 | 0 | 0.08 | ... | ... | -0.013733 |
| 0.000605 | ... | ... | 5.05 | 0 | 5.05 | 43500 | 0.10 | 0 | 0.10 | ... | ... | -0.015824 |
| 0.000547 | ... | ... | 4.58 | 0 | 4.58 | 44000 | 0.13 | 0 | 0.13 | ... | ... | -0.018643 |
| 0.000489 | ... | ... | 4.12 | 0 | 4.12 | 44500 | 0.18 | 0 | 0.18 | ... | ... | -0.022335 |
| 0.000431 | ... | ... | 3.68 | 0 | 3.68 | 45000 | 0.24 | 0 | 0.24 | ... | ... | -0.026448 |
| -0.009793 | ... | ... | 3.26 | 0 | 3.26 | 45500 | 0.32 | 0 | 0.32 | ... | ... | -0.030944 |
| -0.018826 | ... | ... | 2.87 | 0 | 2.87 | 46000 | 0.42 | 0 | 0.42 | ... | ... | -0.035668 |
| -0.026236 | ... | ... | 2.50 | 0 | 2.50 | 46500 | 0.55 | 0 | 0.55 | ... | ... | -0.040156 |
| -0.032703 | ... | ... | 2.16 | 0 | 2.16 | 47000 | 0.69 | -0.03 | 0.71 | 0.69 | 0.69 | -0.043188 |
| -0.037574 | ... | ... | 1.85 | 0 | 1.85 | 47500 | 0.90 | 0 | 0.90 | ... | ... | -0.047768 |
| -0.04108 | ... | ... | 1.57 | 0 | 1.57 | 48000 | 1.12 | 0 | 1.12 | ... | ... | -0.050413 |
| -0.043402 | ... | ... | 1.33 | 0 | 1.33 | 48500 | 1.38 | 0 | 1.38 | ... | ... | -0.052333 |
| -0.04444 | ... | ... | 1.11 | 0 | 1.11 | 49000 | 1.66 | 0 | 1.66 | ... | ... | -0.053379 |
| -0.044192 | ... | ... | 0.92 | 0 | 0.92 | 49500 | 1.97 | 0 | 1.97 | ... | ... | -0.053496 |
| -0.043901 | 0.79 | 0.78 | 0.76 | 0.02 | 0.78 | 50000 | 2.31 | 0 | 2.31 | ... | ... | -0.053061 |
| -0.041212 | ... | ... | 0.63 | 0 | 0.63 | 50500 | 2.67 | 0 | 2.67 | ... | ... | -0.051922 |
| -0.038678 | ... | ... | 0.51 | 0 | 0.51 | 51000 | 3.06 | 0 | 3.06 | ... | ... | -0.050542 |
| -0.035794 | ... | ... | 0.42 | 0 | 0.42 | 51500 | 3.46 | 0 | 3.46 | ... | ... | -0.048988 |
| -0.032592 | ... | ... | 0.34 | 0 | 0.34 | 52000 | 3.88 | 0 | 3.88 | ... | ... | -0.047273 |
| -0.029736 | ... | ... | 0.28 | 0 | 0.28 | 52500 | 4.32 | 0 | 4.32 | ... | ... | -0.045926 |
| -0.026848 | ... | ... | 0.23 | 0 | 0.23 | 53000 | 4.77 | 0 | 4.77 | ... | ... | -0.044608 |
| -0.024151 | ... | ... | 0.19 | 0 | 0.19 | 53500 | 5.23 | 0 | 5.23 | ... | ... | -0.043479 |
| -0.021885 | ... | ... | 0.16 | 0 | 0.16 | 54000 | 5.70 | 0 | 5.70 | ... | ... | -0.042329 |
| -0.019746 | ... | ... | 0.13 | 0 | 0.13 | 54500 | 6.17 | 0 | 6.17 | ... | ... | -0.041627 |
| -0.019615 | 0.13 | 0.12 | 0.11 | 0.02 | 0.13 | 55000 | 6.65 | 0 | 6.65 | ... | ... | -0.041102 |
| -0.016326 | ... | ... | 0.10 | 0 | 0.10 | 55500 | 7.14 | 0 | 7.14 | ... | ... | -0.040824 |
| -0.014604 | ... | ... | 0.08 | 0 | 0.08 | 56000 | 7.62 | 0 | 7.62 | ... | ... | -0.040413 |
| -0.01484 | 0.08 | 0.08 | 0.07 | 0.01 | 0.08 | 56500 | 8.11 | 0 | 8.11 | ... | ... | -0.040334 |
| -0.012089 | ... | ... | 0.06 | 0 | 0.06 | 57000 | 8.60 | 0 | 8.60 | ... | ... | -0.040169 |
| -0.011455 | ... | ... | 0.06 | 0 | 0.06 | 57500 | 9.10 | 0 | 9.10 | ... | ... | -0.040405 |
| -0.01077 | ... | ... | 0.05 | 0 | 0.05 | 58000 | 9.59 | 0 | 9.59 | ... | ... | -0.040592 |
| -0.010033 | ... | ... | 0.05 | 0 | 0.05 | 58500 | 10.09 | 0 | 10.09 | ... | ... | -0.040733 |
| -0.009243 | ... | ... | 0.04 | 0 | 0.04 | 59000 | 10.58 | 0 | 10.58 | ... | ... | -0.040832 |
| -0.008398 | ... | ... | 0.04 | 0 | 0.04 | 59500 | 11.08 | 0 | 11.08 | ... | ... | -0.040892 |
| -0.008476 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 11.57 | 0 | 11.57 | ... | ... | -0.040916 |
| -0.007561 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 12.07 | 0 | 12.07 | ... | ... | -0.041444 |
| -0.006583 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 12.57 | 0 | 12.57 | ... | ... | -0.041411 |
| -0.006634 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 13.07 | 0 | 13.07 | ... | ... | -0.041902 |
| -0.006682 | ... | ... | 0.03 | 0 | 0.03 | 62000 | 13.56 | 0 | 13.56 | ... | ... | -0.041819 |
| -0.005614 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 14.06 | 0 | 14.06 | ... | ... | -0.042278 |
| -0.00565 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 14.56 | 0 | 14.56 | ... | ... | -0.042726 |
| -0.005686 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 15.06 | 0 | 15.06 | ... | ... | -0.042581 |
| -0.004517 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 15.56 | 0 | 15.56 | ... | ... | -0.043002 |
| -0.004542 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 16.06 | 0 | 16.06 | ... | ... | -0.043415 |
| -0.004567 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 16.56 | 0 | 16.56 | ... | ... | -0.043819 |
| -0.00459 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 17.05 | 0 | 17.05 | ... | ... | -0.043608 |
| -0.003294 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 17.55 | 0 | 17.55 | ... | ... | -0.043991 |
| -0.003309 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 18.05 | 0 | 18.05 | ... | ... | -0.044366 |
| -0.003324 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 18.55 | 0 | 18.55 | ... | ... | -0.044735 |
| -0.003338 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 19.05 | 0 | 19.05 | ... | ... | -0.045097 |
| -0.001867 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 19.55 | 0 | 19.55 | ... | ... | -0.045454 |
| -0.001874 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 20.05 | 0 | 20.05 | ... | ... | -0.045804 |
| -0.001881 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 20.55 | 0 | 20.55 | ... | ... | -0.046149 |
| -0.001888 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.05 | 0 | 21.05 | ... | ... | -0.046488 |
| -0.001895 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 21.55 | 0 | 21.55 | ... | ... | -0.046823 |
| -0.001901 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.05 | 0 | 22.05 | ... | ... | -0.047152 |
| -0.001907 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 22.55 | 0 | 22.55 | ... | ... | -0.047477 |
| -0.001913 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.05 | 0 | 23.05 | ... | ... | -0.047798 |
| -0.001919 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 23.55 | 0 | 23.55 | ... | ... | -0.048115 |
| -0.001925 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.05 | 0 | 24.05 | ... | ... | -0.048427 |
| -0.001931 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 24.55 | 0 | 24.55 | ... | ... | -0.048736 |
| -0.001937 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.05 | 0 | 25.05 | ... | ... | -0.04904 |
| -0.001942 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 25.55 | 0 | 25.55 | ... | ... | -0.049342 |
| -0.001947 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.05 | 0 | 26.05 | ... | ... | -0.049639 |
| -0.001953 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 26.55 | 0 | 26.55 | ... | ... | -0.049934 |
| -0.001958 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.05 | 0 | 27.05 | ... | ... | -0.050225 |
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.