Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00237 | ... | ... | 26.23 | 0 | 26.23 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| -0.002335 | ... | ... | 25.73 | 0 | 25.73 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| -0.002301 | ... | ... | 25.23 | 0 | 25.23 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.002265 | ... | ... | 24.73 | 0 | 24.73 | 26000 | 0.02 | 0 | 0.02 | ... | ... | -0.000218 |
| -0.00223 | ... | ... | 24.23 | 0 | 24.23 | 26500 | 0.02 | 0 | 0.02 | ... | ... | -0.000217 |
| -0.002193 | ... | ... | 23.73 | 0 | 23.73 | 27000 | 0.02 | 0 | 0.02 | ... | ... | -0.000274 |
| -0.002157 | ... | ... | 23.23 | 0 | 23.23 | 27500 | 0.03 | 0 | 0.03 | ... | ... | -0.000328 |
| -0.00212 | ... | ... | 22.73 | 0 | 22.73 | 28000 | 0.03 | 0 | 0.03 | ... | ... | -0.00038 |
| -0.002083 | ... | ... | 22.23 | 0 | 22.23 | 28500 | 0.04 | 0 | 0.04 | ... | ... | -0.000429 |
| -0.002045 | ... | ... | 21.73 | 0 | 21.73 | 29000 | 0.04 | 0 | 0.04 | ... | ... | -0.000476 |
| -0.002007 | ... | ... | 21.23 | 0 | 21.23 | 29500 | 0.05 | 0 | 0.05 | ... | ... | -0.000521 |
| -0.001969 | ... | ... | 20.73 | 0 | 20.73 | 30000 | 0.06 | 0 | 0.06 | ... | ... | -0.000609 |
| -0.001931 | ... | ... | 20.23 | 0 | 20.23 | 30500 | 0.07 | 0 | 0.07 | ... | ... | -0.000691 |
| -0.001892 | ... | ... | 19.73 | 0 | 19.73 | 31000 | 0.08 | 0 | 0.08 | ... | ... | -0.00077 |
| -0.001853 | ... | ... | 19.23 | 0 | 19.23 | 31500 | 0.09 | 0 | 0.09 | ... | ... | -0.000845 |
| -0.001814 | ... | ... | 18.73 | 0 | 18.73 | 32000 | 0.10 | 0 | 0.10 | ... | ... | -0.000954 |
| -0.001775 | ... | ... | 18.23 | 0 | 18.23 | 32500 | 0.12 | 0 | 0.12 | ... | ... | -0.001056 |
| -0.001735 | ... | ... | 17.73 | 0 | 17.73 | 33000 | 0.14 | 0 | 0.14 | ... | ... | -0.001187 |
| -0.001718 | ... | ... | 17.24 | 0 | 17.24 | 33500 | 0.15 | 0 | 0.15 | ... | ... | -0.001277 |
| -0.001722 | ... | ... | 16.75 | 0 | 16.75 | 34000 | 0.18 | 0 | 0.18 | ... | ... | -0.001425 |
| -0.001747 | ... | ... | 16.26 | 0 | 16.26 | 34500 | 0.20 | 0 | 0.20 | ... | ... | -0.001535 |
| -0.001792 | ... | ... | 15.78 | 0 | 15.78 | 35000 | 0.23 | 0 | 0.23 | ... | ... | -0.001694 |
| -0.001836 | ... | ... | 15.30 | 0 | 15.30 | 35500 | 0.25 | 0 | 0.25 | ... | ... | -0.001816 |
| -0.00192 | ... | ... | 14.83 | 0 | 14.83 | 36000 | 0.29 | 0 | 0.29 | ... | ... | -0.001982 |
| -0.002 | ... | ... | 14.36 | 0 | 14.36 | 36500 | 0.32 | 0 | 0.32 | ... | ... | -0.002136 |
| -0.002116 | ... | ... | 13.90 | 0 | 13.90 | 37000 | 0.36 | 0 | 0.36 | ... | ... | -0.002303 |
| -0.002227 | ... | ... | 13.44 | 0 | 13.44 | 37500 | 0.41 | 0 | 0.41 | ... | ... | -0.00248 |
| -0.002368 | ... | ... | 12.99 | 0 | 12.99 | 38000 | 0.46 | 0 | 0.46 | ... | ... | -0.002665 |
| -0.002538 | ... | ... | 12.55 | 0 | 12.55 | 38500 | 0.51 | 0 | 0.51 | ... | ... | -0.002855 |
| -0.002697 | ... | ... | 12.11 | 0 | 12.11 | 39000 | 0.57 | 0 | 0.57 | ... | ... | -0.003048 |
| -0.002878 | ... | ... | 11.68 | 0 | 11.68 | 39500 | 0.64 | 0 | 0.64 | ... | ... | -0.003259 |
| -0.003078 | ... | ... | 11.26 | 0 | 11.26 | 40000 | 0.72 | 0 | 0.72 | ... | ... | -0.003469 |
| -0.003293 | ... | ... | 10.85 | 0 | 10.85 | 40500 | 0.80 | 0 | 0.80 | ... | ... | -0.003691 |
| -0.003505 | ... | ... | 10.45 | 0 | 10.45 | 41000 | 0.89 | 0 | 0.89 | ... | ... | -0.003906 |
| -0.003727 | ... | ... | 10.05 | 0 | 10.05 | 41500 | 0.99 | 0 | 0.99 | ... | ... | -0.004128 |
| -0.003955 | ... | ... | 9.67 | 0 | 9.67 | 42000 | 1.10 | 0 | 1.10 | ... | ... | -0.004339 |
| -0.004186 | ... | ... | 9.29 | 0 | 9.29 | 42500 | 1.22 | 0 | 1.22 | ... | ... | -0.004565 |
| -0.004418 | ... | ... | 8.93 | 0 | 8.93 | 43000 | 1.34 | 0 | 1.34 | ... | ... | -0.004777 |
| -0.004647 | ... | ... | 8.57 | 0 | 8.57 | 43500 | 1.48 | 0 | 1.48 | ... | ... | -0.004996 |
| -0.004874 | ... | ... | 8.23 | 0 | 8.23 | 44000 | 1.63 | 0 | 1.63 | ... | ... | -0.005199 |
| -0.005094 | ... | ... | 7.89 | 0 | 7.89 | 44500 | 1.79 | 0 | 1.79 | ... | ... | -0.005404 |
| -0.005307 | ... | ... | 7.57 | 0 | 7.57 | 45000 | 1.96 | 0 | 1.96 | ... | ... | -0.0056 |
| -0.005521 | ... | ... | 7.26 | 0 | 7.26 | 45500 | 2.13 | 0 | 2.13 | ... | ... | -0.005776 |
| -0.005725 | ... | ... | 6.96 | 0 | 6.96 | 46000 | 2.32 | 0 | 2.32 | ... | ... | -0.00595 |
| -0.005917 | ... | ... | 6.67 | 0 | 6.67 | 46500 | 2.52 | 0 | 2.52 | ... | ... | -0.006112 |
| -0.006089 | ... | ... | 6.38 | 0 | 6.38 | 47000 | 2.73 | 0 | 2.73 | ... | ... | -0.006261 |
| -0.006257 | ... | ... | 6.11 | 0 | 6.11 | 47500 | 2.95 | 0 | 2.95 | ... | ... | -0.006397 |
| -0.00642 | ... | ... | 5.86 | 0 | 5.86 | 48000 | 3.18 | 0 | 3.18 | ... | ... | -0.006519 |
| -0.006562 | ... | ... | 5.61 | 0 | 5.61 | 48500 | 3.42 | 0 | 3.42 | ... | ... | -0.006628 |
| -0.006692 | ... | ... | 5.37 | 0 | 5.37 | 49000 | 3.67 | 0 | 3.67 | ... | ... | -0.006723 |
| -0.006802 | ... | ... | 5.13 | 0 | 5.13 | 49500 | 3.93 | 0 | 3.93 | ... | ... | -0.006805 |
| -0.006907 | ... | ... | 4.91 | 0 | 4.91 | 50000 | 4.20 | 0 | 4.20 | ... | ... | -0.006867 |
| -0.007 | ... | ... | 4.70 | 0 | 4.70 | 50500 | 4.48 | 0 | 4.48 | ... | ... | -0.006924 |
| -0.007074 | ... | ... | 4.50 | 0 | 4.50 | 51000 | 4.76 | 0 | 4.76 | ... | ... | -0.006962 |
| -0.007138 | ... | ... | 4.30 | 0 | 4.30 | 51500 | 5.05 | 0 | 5.05 | ... | ... | -0.006982 |
| -0.007185 | ... | ... | 4.11 | 0 | 4.11 | 52000 | 5.36 | 0 | 5.36 | ... | ... | -0.007 |
| -0.007222 | ... | ... | 3.93 | 0 | 3.93 | 52500 | 5.67 | 0 | 5.67 | ... | ... | -0.007 |
| -0.007252 | ... | ... | 3.76 | 0 | 3.76 | 53000 | 5.98 | 0 | 5.98 | ... | ... | -0.006985 |
| -0.007266 | ... | ... | 3.60 | 0 | 3.60 | 53500 | 6.31 | 0 | 6.31 | ... | ... | -0.006962 |
| -0.007267 | ... | ... | 3.44 | 0 | 3.44 | 54000 | 6.64 | 0 | 6.64 | ... | ... | -0.006925 |
| -0.007254 | ... | ... | 3.28 | 0 | 3.28 | 54500 | 6.98 | 0 | 6.98 | ... | ... | -0.006883 |
| -0.007236 | ... | ... | 3.14 | 0 | 3.14 | 55000 | 7.32 | 0 | 7.32 | ... | ... | -0.006829 |
| -0.007216 | ... | ... | 3 | 0 | 3 | 55500 | 7.67 | 0 | 7.67 | ... | ... | -0.006763 |
| -0.007177 | ... | ... | 2.87 | 0 | 2.87 | 56000 | 8.03 | 0 | 8.03 | ... | ... | -0.006687 |
| -0.007128 | ... | ... | 2.74 | 0 | 2.74 | 56500 | 8.39 | 0 | 8.39 | ... | ... | -0.00661 |
| -0.00708 | ... | ... | 2.62 | 0 | 2.62 | 57000 | 8.76 | 0 | 8.76 | ... | ... | -0.006525 |
| -0.007023 | ... | ... | 2.50 | 0 | 2.50 | 57500 | 9.13 | 0 | 9.13 | ... | ... | -0.006422 |
| -0.006951 | ... | ... | 2.39 | 0 | 2.39 | 58000 | 9.51 | 0 | 9.51 | ... | ... | -0.006323 |
| -0.006882 | ... | ... | 2.28 | 0 | 2.28 | 58500 | 9.90 | 0 | 9.90 | ... | ... | -0.006218 |
| -0.006808 | ... | ... | 2.18 | 0 | 2.18 | 59000 | 10.29 | 0 | 10.29 | ... | ... | -0.006109 |
| -0.00672 | ... | ... | 2.08 | 0 | 2.08 | 59500 | 10.68 | 0 | 10.68 | ... | ... | -0.005996 |
| -0.006628 | ... | ... | 1.99 | 0 | 1.99 | 60000 | 11.08 | 0 | 11.08 | ... | ... | -0.00587 |
| -0.006546 | ... | ... | 1.90 | 0 | 1.90 | 60500 | 11.48 | 0 | 11.48 | ... | ... | -0.005753 |
| -0.00645 | ... | ... | 1.82 | 0 | 1.82 | 61000 | 11.89 | 0 | 11.89 | ... | ... | -0.005624 |
| -0.006355 | ... | ... | 1.74 | 0 | 1.74 | 61500 | 12.30 | 0 | 12.30 | ... | ... | -0.005494 |
| -0.006247 | ... | ... | 1.66 | 0 | 1.66 | 62000 | 12.72 | 0 | 12.72 | ... | ... | -0.005379 |
| -0.006154 | ... | ... | 1.59 | 0 | 1.59 | 62500 | 13.13 | 0 | 13.13 | ... | ... | -0.005241 |
| -0.00605 | ... | ... | 1.52 | 0 | 1.52 | 63000 | 13.56 | 0 | 13.56 | ... | ... | -0.005118 |
| -0.005935 | ... | ... | 1.45 | 0 | 1.45 | 63500 | 13.98 | 0 | 13.98 | ... | ... | -0.004986 |
| -0.005839 | ... | ... | 1.39 | 0 | 1.39 | 64000 | 14.41 | 0 | 14.41 | ... | ... | -0.004859 |
| -0.005733 | ... | ... | 1.33 | 0 | 1.33 | 64500 | 14.85 | 0 | 14.85 | ... | ... | -0.004738 |
| -0.005634 | ... | ... | 1.27 | 0 | 1.27 | 65000 | 15.28 | 0 | 15.28 | ... | ... | -0.00461 |
| -0.005526 | ... | ... | 1.22 | 0 | 1.22 | 65500 | 15.72 | 0 | 15.72 | ... | ... | -0.004489 |
| -0.005426 | ... | ... | 1.17 | 0 | 1.17 | 66000 | 16.17 | 0 | 16.17 | ... | ... | -0.004376 |
| -0.005318 | ... | ... | 1.12 | 0 | 1.12 | 66500 | 16.61 | 0 | 16.61 | ... | ... | -0.004258 |
| -0.00522 | ... | ... | 1.07 | 0 | 1.07 | 67000 | 17.06 | 0 | 17.06 | ... | ... | -0.00415 |
| -0.005115 | ... | ... | 1.03 | 0 | 1.03 | 67500 | 17.51 | 0 | 17.51 | ... | ... | -0.004037 |
| -0.005021 | ... | ... | 0.99 | 0 | 0.99 | 68000 | 17.97 | 0 | 17.97 | ... | ... | -0.003935 |
| -0.004921 | ... | ... | 0.95 | 0 | 0.95 | 68500 | 18.42 | 0 | 18.42 | ... | ... | -0.003829 |
| -0.004815 | ... | ... | 0.91 | 0 | 0.91 | 69000 | 18.88 | 0 | 18.88 | ... | ... | -0.003736 |
| -0.004722 | ... | ... | 0.87 | 0 | 0.87 | 69500 | 19.34 | 0 | 19.34 | ... | ... | -0.00364 |
| -0.004624 | ... | ... | 0.84 | 0 | 0.84 | 70000 | 19.80 | 0 | 19.80 | ... | ... | -0.003539 |
| -0.00454 | ... | ... | 0.81 | 0 | 0.81 | 70500 | 20.27 | 0 | 20.27 | ... | ... | -0.003454 |
| -0.004452 | ... | ... | 0.78 | 0 | 0.78 | 71000 | 20.73 | 0 | 20.73 | ... | ... | -0.003366 |
| -0.00436 | ... | ... | 0.75 | 0 | 0.75 | 71500 | 21.20 | 0 | 21.20 | ... | ... | -0.003295 |
| -0.004264 | ... | ... | 0.72 | 0 | 0.72 | 72000 | 21.67 | 0 | 21.67 | ... | ... | -0.003201 |
| -0.004185 | ... | ... | 0.69 | 0 | 0.69 | 72500 | 22.14 | 0 | 22.14 | ... | ... | -0.003145 |
| -0.004102 | ... | ... | 0.67 | 0 | 0.67 | 73000 | 22.61 | 0 | 22.61 | ... | ... | -0.003067 |
| -0.004016 | ... | ... | 0.64 | 0 | 0.64 | 73500 | 23.09 | 0 | 23.09 | ... | ... | -0.003007 |
| -0.003926 | ... | ... | 0.62 | 0 | 0.62 | 74000 | 23.56 | 0 | 23.56 | ... | ... | -0.002946 |
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.