Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00174 | ... | ... | 27.45 | 0 | 27.45 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.001695 | ... | ... | 26.95 | 0 | 26.95 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.001649 | ... | ... | 26.45 | 0 | 26.45 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.001603 | ... | ... | 25.95 | 0 | 25.95 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.001557 | ... | ... | 25.45 | 0 | 25.45 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000202 |
| -0.00151 | ... | ... | 24.95 | 0 | 24.95 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000202 |
| -0.001463 | ... | ... | 24.45 | 0 | 24.45 | 30000 | 0.02 | 0 | 0.02 | ... | ... | -0.000283 |
| -0.001415 | ... | ... | 23.95 | 0 | 23.95 | 30500 | 0.02 | 0 | 0.02 | ... | ... | -0.000282 |
| -0.001367 | ... | ... | 23.45 | 0 | 23.45 | 31000 | 0.02 | 0 | 0.02 | ... | ... | -0.000356 |
| -0.001319 | ... | ... | 22.95 | 0 | 22.95 | 31500 | 0.03 | 0 | 0.03 | ... | ... | -0.000427 |
| -0.001271 | ... | ... | 22.45 | 0 | 22.45 | 32000 | 0.03 | 0 | 0.03 | ... | ... | -0.000493 |
| -0.001223 | ... | ... | 21.95 | 0 | 21.95 | 32500 | 0.04 | 0 | 0.04 | ... | ... | -0.000557 |
| -0.001174 | ... | ... | 21.45 | 0 | 21.45 | 33000 | 0.05 | 0 | 0.05 | ... | ... | -0.000679 |
| -0.001125 | ... | ... | 20.95 | 0 | 20.95 | 33500 | 0.05 | 0 | 0.05 | ... | ... | -0.000736 |
| -0.001075 | ... | ... | 20.45 | 0 | 20.45 | 34000 | 0.06 | 0 | 0.06 | ... | ... | -0.000847 |
| -0.001026 | ... | ... | 19.95 | 0 | 19.95 | 34500 | 0.07 | 0 | 0.07 | ... | ... | -0.000898 |
| -0.000976 | ... | ... | 19.45 | 0 | 19.45 | 35000 | 0.08 | 0 | 0.08 | ... | ... | -0.001 |
| -0.000926 | ... | ... | 18.95 | 0 | 18.95 | 35500 | 0.09 | 0 | 0.09 | ... | ... | -0.001098 |
| -0.000875 | ... | ... | 18.45 | 0 | 18.45 | 36000 | 0.10 | 0 | 0.10 | ... | ... | -0.00119 |
| -0.000825 | ... | ... | 17.95 | 0 | 17.95 | 36500 | 0.11 | 0 | 0.11 | ... | ... | -0.001279 |
| -0.000811 | ... | ... | 17.46 | 0 | 17.46 | 37000 | 0.12 | 0 | 0.12 | ... | ... | -0.001409 |
| -0.000798 | ... | ... | 16.96 | 0 | 16.96 | 37500 | 0.14 | 0 | 0.14 | ... | ... | -0.001532 |
| -0.000821 | ... | ... | 16.47 | 0 | 16.47 | 38000 | 0.15 | 0 | 0.15 | ... | ... | -0.001648 |
| -0.00088 | ... | ... | 15.99 | 0 | 15.99 | 38500 | 0.17 | 0 | 0.17 | ... | ... | -0.001799 |
| -0.000938 | ... | ... | 15.50 | 0 | 15.50 | 39000 | 0.19 | 0 | 0.19 | ... | ... | -0.00194 |
| -0.001029 | ... | ... | 15.02 | 0 | 15.02 | 39500 | 0.22 | 0 | 0.22 | ... | ... | -0.00211 |
| -0.001118 | ... | ... | 14.54 | 0 | 14.54 | 40000 | 0.24 | 0 | 0.24 | ... | ... | -0.00227 |
| -0.00127 | ... | ... | 14.07 | 0 | 14.07 | 40500 | 0.27 | 0 | 0.27 | ... | ... | -0.002453 |
| -0.001416 | ... | ... | 13.60 | 0 | 13.60 | 41000 | 0.31 | 0 | 0.31 | ... | ... | -0.002655 |
| -0.001617 | ... | ... | 13.14 | 0 | 13.14 | 41500 | 0.34 | 0 | 0.34 | ... | ... | -0.002843 |
| -0.001807 | ... | ... | 12.68 | 0 | 12.68 | 42000 | 0.39 | 0 | 0.39 | ... | ... | -0.003075 |
| -0.002042 | ... | ... | 12.23 | 0 | 12.23 | 42500 | 0.44 | 0 | 0.44 | ... | ... | -0.003315 |
| -0.002316 | ... | ... | 11.79 | 0 | 11.79 | 43000 | 0.49 | 0 | 0.49 | ... | ... | -0.003562 |
| -0.002596 | ... | ... | 11.36 | 0 | 11.36 | 43500 | 0.55 | 0 | 0.55 | ... | ... | -0.003812 |
| -0.002878 | ... | ... | 10.93 | 0 | 10.93 | 44000 | 0.62 | 0 | 0.62 | ... | ... | -0.004086 |
| -0.003184 | ... | ... | 10.51 | 0 | 10.51 | 44500 | 0.70 | 0 | 0.70 | ... | ... | -0.004356 |
| -0.003506 | ... | ... | 10.10 | 0 | 10.10 | 45000 | 0.78 | 0 | 0.78 | ... | ... | -0.00464 |
| -0.003839 | ... | ... | 9.70 | 0 | 9.70 | 45500 | 0.88 | 0 | 0.88 | ... | ... | -0.004934 |
| -0.004179 | ... | ... | 9.31 | 0 | 9.31 | 46000 | 0.98 | 0 | 0.98 | ... | ... | -0.005232 |
| -0.004521 | ... | ... | 8.93 | 0 | 8.93 | 46500 | 1.10 | 0 | 1.10 | ... | ... | -0.005532 |
| -0.00486 | ... | ... | 8.56 | 0 | 8.56 | 47000 | 1.22 | 0 | 1.22 | ... | ... | -0.005828 |
| -0.005194 | ... | ... | 8.20 | 0 | 8.20 | 47500 | 1.36 | 0 | 1.36 | ... | ... | -0.006118 |
| -0.005534 | ... | ... | 7.85 | 0 | 7.85 | 48000 | 1.50 | 0 | 1.50 | ... | ... | -0.0064 |
| -0.005862 | ... | ... | 7.52 | 0 | 7.52 | 48500 | 1.66 | 0 | 1.66 | ... | ... | -0.006684 |
| -0.006176 | ... | ... | 7.19 | 0 | 7.19 | 49000 | 1.83 | 0 | 1.83 | ... | ... | -0.006955 |
| -0.006486 | ... | ... | 6.88 | 0 | 6.88 | 49500 | 2.01 | 0 | 2.01 | ... | ... | -0.007209 |
| -0.00679 | ... | ... | 6.59 | 0 | 6.59 | 50000 | 2.21 | 0 | 2.21 | ... | ... | -0.007459 |
| -0.007062 | ... | ... | 6.30 | 0 | 6.30 | 50500 | 2.41 | 0 | 2.41 | ... | ... | -0.00769 |
| -0.007326 | ... | ... | 6.02 | 0 | 6.02 | 51000 | 2.63 | 0 | 2.63 | ... | ... | -0.007902 |
| -0.007569 | ... | ... | 5.76 | 0 | 5.76 | 51500 | 2.86 | 0 | 2.86 | ... | ... | -0.008105 |
| -0.007791 | ... | ... | 5.50 | 0 | 5.50 | 52000 | 3.10 | 0 | 3.10 | ... | ... | -0.008289 |
| -0.008003 | ... | ... | 5.26 | 0 | 5.26 | 52500 | 3.34 | 0 | 3.34 | ... | ... | -0.008442 |
| -0.008184 | ... | ... | 5.03 | 0 | 5.03 | 53000 | 3.60 | 0 | 3.60 | ... | ... | -0.008587 |
| -0.008356 | ... | ... | 4.81 | 0 | 4.81 | 53500 | 3.87 | 0 | 3.87 | ... | ... | -0.008714 |
| -0.0085 | ... | ... | 4.59 | 0 | 4.59 | 54000 | 4.15 | 0 | 4.15 | ... | ... | -0.008813 |
| -0.008625 | ... | ... | 4.39 | 0 | 4.39 | 54500 | 4.44 | 0 | 4.44 | ... | ... | -0.008905 |
| -0.008733 | ... | ... | 4.19 | 0 | 4.19 | 55000 | 4.73 | 0 | 4.73 | ... | ... | -0.008972 |
| -0.008817 | ... | ... | 4 | 0 | 4 | 55500 | 5.03 | 0 | 5.03 | ... | ... | -0.009014 |
| -0.008885 | ... | ... | 3.82 | 0 | 3.82 | 56000 | 5.35 | 0 | 5.35 | ... | ... | -0.009053 |
| -0.008931 | ... | ... | 3.65 | 0 | 3.65 | 56500 | 5.66 | 0 | 5.66 | ... | ... | -0.00906 |
| -0.008965 | ... | ... | 3.48 | 0 | 3.48 | 57000 | 5.99 | 0 | 5.99 | ... | ... | -0.009066 |
| -0.008979 | ... | ... | 3.32 | 0 | 3.32 | 57500 | 6.32 | 0 | 6.32 | ... | ... | -0.009043 |
| -0.008983 | ... | ... | 3.17 | 0 | 3.17 | 58000 | 6.66 | 0 | 6.66 | ... | ... | -0.009012 |
| -0.00897 | ... | ... | 3.03 | 0 | 3.03 | 58500 | 7.01 | 0 | 7.01 | ... | ... | -0.008964 |
| -0.008941 | ... | ... | 2.89 | 0 | 2.89 | 59000 | 7.36 | 0 | 7.36 | ... | ... | -0.008912 |
| -0.008896 | ... | ... | 2.75 | 0 | 2.75 | 59500 | 7.72 | 0 | 7.72 | ... | ... | -0.008834 |
| -0.008836 | ... | ... | 2.62 | 0 | 2.62 | 60000 | 8.08 | 0 | 8.08 | ... | ... | -0.008754 |
| -0.008776 | ... | ... | 2.50 | 0 | 2.50 | 60500 | 8.45 | 0 | 8.45 | ... | ... | -0.008663 |
| -0.008692 | ... | ... | 2.38 | 0 | 2.38 | 61000 | 8.83 | 0 | 8.83 | ... | ... | -0.008561 |
| -0.008611 | ... | ... | 2.27 | 0 | 2.27 | 61500 | 9.21 | 0 | 9.21 | ... | ... | -0.00845 |
| -0.008521 | ... | ... | 2.17 | 0 | 2.17 | 62000 | 9.59 | 0 | 9.59 | ... | ... | -0.008331 |
| -0.00841 | ... | ... | 2.06 | 0 | 2.06 | 62500 | 9.98 | 0 | 9.98 | ... | ... | -0.008206 |
| -0.008292 | ... | ... | 1.96 | 0 | 1.96 | 63000 | 10.38 | 0 | 10.38 | ... | ... | -0.008075 |
| -0.008183 | ... | ... | 1.87 | 0 | 1.87 | 63500 | 10.78 | 0 | 10.78 | ... | ... | -0.00794 |
| -0.008056 | ... | ... | 1.78 | 0 | 1.78 | 64000 | 11.18 | 0 | 11.18 | ... | ... | -0.007803 |
| -0.007927 | ... | ... | 1.70 | 0 | 1.70 | 64500 | 11.59 | 0 | 11.59 | ... | ... | -0.007665 |
| -0.00778 | ... | ... | 1.61 | 0 | 1.61 | 65000 | 12 | 0 | 12 | ... | ... | -0.007511 |
| -0.007649 | ... | ... | 1.54 | 0 | 1.54 | 65500 | 12.42 | 0 | 12.42 | ... | ... | -0.007357 |
| -0.007503 | ... | ... | 1.46 | 0 | 1.46 | 66000 | 12.84 | 0 | 12.84 | ... | ... | -0.007206 |
| -0.007359 | ... | ... | 1.39 | 0 | 1.39 | 66500 | 13.26 | 0 | 13.26 | ... | ... | -0.007059 |
| -0.007219 | ... | ... | 1.33 | 0 | 1.33 | 67000 | 13.69 | 0 | 13.69 | ... | ... | -0.006916 |
| -0.007065 | ... | ... | 1.26 | 0 | 1.26 | 67500 | 14.12 | 0 | 14.12 | ... | ... | -0.006763 |
| -0.006917 | ... | ... | 1.20 | 0 | 1.20 | 68000 | 14.56 | 0 | 14.56 | ... | ... | -0.006616 |
| -0.006777 | ... | ... | 1.15 | 0 | 1.15 | 68500 | 15 | 0 | 15 | ... | ... | -0.006477 |
| -0.006647 | ... | ... | 1.10 | 0 | 1.10 | 69000 | 15.44 | 0 | 15.44 | ... | ... | -0.00633 |
| -0.006484 | ... | ... | 1.04 | 0 | 1.04 | 69500 | 15.88 | 0 | 15.88 | ... | ... | -0.006192 |
| -0.006354 | ... | ... | 1 | 0 | 1 | 70000 | 16.33 | 0 | 16.33 | ... | ... | -0.006047 |
| -0.006215 | ... | ... | 0.95 | 0 | 0.95 | 70500 | 16.78 | 0 | 16.78 | ... | ... | -0.005914 |
| -0.006066 | ... | ... | 0.91 | 0 | 0.91 | 71000 | 17.23 | 0 | 17.23 | ... | ... | -0.005795 |
| -0.005932 | ... | ... | 0.87 | 0 | 0.87 | 71500 | 17.69 | 0 | 17.69 | ... | ... | -0.005669 |
| -0.005789 | ... | ... | 0.83 | 0 | 0.83 | 72000 | 18.15 | 0 | 18.15 | ... | ... | -0.00556 |
| -0.005663 | ... | ... | 0.79 | 0 | 0.79 | 72500 | 18.60 | 0 | 18.60 | ... | ... | -0.005423 |
| -0.00553 | ... | ... | 0.76 | 0 | 0.76 | 73000 | 19.07 | 0 | 19.07 | ... | ... | -0.005325 |
| -0.00539 | ... | ... | 0.72 | 0 | 0.72 | 73500 | 19.53 | 0 | 19.53 | ... | ... | -0.005224 |
| -0.005269 | ... | ... | 0.69 | 0 | 0.69 | 74000 | 20 | 0 | 20 | ... | ... | -0.005118 |
| -0.005143 | ... | ... | 0.66 | 0 | 0.66 | 74500 | 20.46 | 0 | 20.46 | ... | ... | -0.005008 |
| -0.00501 | ... | ... | 0.63 | 0 | 0.63 | 75000 | 20.93 | 0 | 20.93 | ... | ... | -0.004918 |
| -0.004871 | ... | ... | 0.60 | 0 | 0.60 | 75500 | 21.40 | 0 | 21.40 | ... | ... | -0.004825 |
| -0.004756 | ... | ... | 0.58 | 0 | 0.58 | 76000 | 21.87 | 0 | 21.87 | ... | ... | -0.004729 |
| -0.004635 | ... | ... | 0.55 | 0 | 0.55 | 76500 | 22.35 | 0 | 22.35 | ... | ... | -0.004655 |
| -0.004509 | ... | ... | 0.53 | 0 | 0.53 | 77000 | 22.82 | 0 | 22.82 | ... | ... | -0.004579 |
| -0.004379 | ... | ... | 0.50 | 0 | 0.50 | 77500 | 23.30 | 0 | 23.30 | ... | ... | -0.004501 |
| -0.004275 | ... | ... | 0.48 | 0 | 0.48 | 78000 | 23.77 | 0 | 23.77 | ... | ... | -0.00442 |
| -0.004167 | ... | ... | 0.46 | 0 | 0.46 | 78500 | 24.25 | 0 | 24.25 | ... | ... | -0.004364 |
| -0.004056 | ... | ... | 0.44 | 0 | 0.44 | 79000 | 24.73 | 0 | 24.73 | ... | ... | -0.004306 |
| -0.00394 | ... | ... | 0.42 | 0 | 0.42 | 79500 | 25.22 | 0 | 25.22 | ... | ... | -0.004275 |
| -0.003856 | ... | ... | 0.41 | 0 | 0.41 | 80000 | 25.70 | 0 | 25.70 | ... | ... | -0.004214 |
| -0.003732 | ... | ... | 0.39 | 0 | 0.39 | 80500 | 26.18 | 0 | 26.18 | ... | ... | -0.004181 |
| -0.003642 | ... | ... | 0.37 | 0 | 0.37 | 81000 | 26.67 | 0 | 26.67 | ... | ... | -0.004146 |
| 0 | ... | ... | ... | ... | ... | 81500 | 0 | 0 | 0 | 0 | 0 | 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.