Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003205 | ... | ... | 29.74 | 0 | 29.74 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.003186 | ... | ... | 29.24 | 0 | 29.24 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.003165 | ... | ... | 28.74 | 0 | 28.74 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.003144 | ... | ... | 28.24 | 0 | 28.24 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.003122 | ... | ... | 27.74 | 0 | 27.74 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.003098 | ... | ... | 27.24 | 0 | 27.24 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.003074 | ... | ... | 26.74 | 0 | 26.74 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.003049 | ... | ... | 26.24 | 0 | 26.24 | 24000 | 0.02 | 0 | 0.02 | ... | ... | -0.000169 |
| -0.003023 | ... | ... | 25.74 | 0 | 25.74 | 24500 | 0.02 | 0 | 0.02 | ... | ... | -0.000214 |
| -0.002996 | ... | ... | 25.24 | 0 | 25.24 | 25000 | 0.02 | 0 | 0.02 | ... | ... | -0.000213 |
| -0.002969 | ... | ... | 24.74 | 0 | 24.74 | 25500 | 0.03 | 0 | 0.03 | ... | ... | -0.000255 |
| -0.002941 | ... | ... | 24.24 | 0 | 24.24 | 26000 | 0.04 | 0 | 0.04 | ... | ... | -0.000335 |
| -0.002912 | ... | ... | 23.74 | 0 | 23.74 | 26500 | 0.04 | 0 | 0.04 | ... | ... | -0.000371 |
| -0.002883 | ... | ... | 23.24 | 0 | 23.24 | 27000 | 0.05 | 0 | 0.05 | ... | ... | -0.000443 |
| -0.002853 | ... | ... | 22.74 | 0 | 22.74 | 27500 | 0.06 | 0 | 0.06 | ... | ... | -0.000476 |
| -0.002823 | ... | ... | 22.24 | 0 | 22.24 | 28000 | 0.07 | 0 | 0.07 | ... | ... | -0.000574 |
| -0.002792 | ... | ... | 21.74 | 0 | 21.74 | 28500 | 0.08 | 0 | 0.08 | ... | ... | -0.000634 |
| -0.00276 | ... | ... | 21.24 | 0 | 21.24 | 29000 | 0.10 | 0 | 0.10 | ... | ... | -0.000722 |
| -0.002728 | ... | ... | 20.74 | 0 | 20.74 | 29500 | 0.11 | 0 | 0.11 | ... | ... | -0.000805 |
| -0.002695 | ... | ... | 20.24 | 0 | 20.24 | 30000 | 0.13 | 0 | 0.13 | ... | ... | -0.000911 |
| -0.002662 | ... | ... | 19.74 | 0 | 19.74 | 30500 | 0.15 | 0 | 0.15 | ... | ... | -0.000984 |
| -0.002629 | ... | ... | 19.24 | 0 | 19.24 | 31000 | 0.17 | 0 | 0.17 | ... | ... | -0.001079 |
| -0.002608 | ... | ... | 18.75 | 0 | 18.75 | 31500 | 0.19 | 0 | 0.19 | ... | ... | -0.00117 |
| -0.002587 | ... | ... | 18.25 | 0 | 18.25 | 32000 | 0.21 | 0 | 0.21 | ... | ... | -0.001255 |
| -0.002591 | ... | ... | 17.77 | 0 | 17.77 | 32500 | 0.24 | 0 | 0.24 | ... | ... | -0.00138 |
| -0.002594 | ... | ... | 17.28 | 0 | 17.28 | 33000 | 0.26 | 0 | 0.26 | ... | ... | -0.001476 |
| -0.00261 | ... | ... | 16.80 | 0 | 16.80 | 33500 | 0.29 | 0 | 0.29 | ... | ... | -0.001587 |
| -0.002636 | ... | ... | 16.33 | 0 | 16.33 | 34000 | 0.33 | 0 | 0.33 | ... | ... | -0.00171 |
| -0.002686 | ... | ... | 15.86 | 0 | 15.86 | 34500 | 0.36 | 0 | 0.36 | ... | ... | -0.001826 |
| -0.002734 | ... | ... | 15.40 | 0 | 15.40 | 35000 | 0.40 | 0 | 0.40 | ... | ... | -0.001952 |
| -0.002791 | ... | ... | 14.94 | 0 | 14.94 | 35500 | 0.45 | 0 | 0.45 | ... | ... | -0.002086 |
| -0.002857 | ... | ... | 14.48 | 0 | 14.48 | 36000 | 0.50 | 0 | 0.50 | ... | ... | -0.002227 |
| -0.002941 | ... | ... | 14.04 | 0 | 14.04 | 36500 | 0.55 | 0 | 0.55 | ... | ... | -0.002358 |
| -0.003033 | ... | ... | 13.60 | 0 | 13.60 | 37000 | 0.61 | 0 | 0.61 | ... | ... | -0.002508 |
| -0.00314 | ... | ... | 13.17 | 0 | 13.17 | 37500 | 0.67 | 0 | 0.67 | ... | ... | -0.00266 |
| -0.003241 | ... | ... | 12.74 | 0 | 12.74 | 38000 | 0.75 | 0 | 0.75 | ... | ... | -0.002826 |
| -0.003366 | ... | ... | 12.32 | 0 | 12.32 | 38500 | 0.82 | 0 | 0.82 | ... | ... | -0.002977 |
| -0.003492 | ... | ... | 11.91 | 0 | 11.91 | 39000 | 0.91 | 0 | 0.91 | ... | ... | -0.003139 |
| -0.003627 | ... | ... | 11.51 | 0 | 11.51 | 39500 | 1 | 0 | 1 | ... | ... | -0.003308 |
| -0.003762 | ... | ... | 11.12 | 0 | 11.12 | 40000 | 1.10 | 0 | 1.10 | ... | ... | -0.003472 |
| -0.003912 | ... | ... | 10.74 | 0 | 10.74 | 40500 | 1.21 | 0 | 1.21 | ... | ... | -0.003639 |
| -0.004058 | ... | ... | 10.36 | 0 | 10.36 | 41000 | 1.33 | 0 | 1.33 | ... | ... | -0.003808 |
| -0.004207 | ... | ... | 10 | 0 | 10 | 41500 | 1.46 | 0 | 1.46 | ... | ... | -0.003968 |
| -0.004358 | ... | ... | 9.64 | 0 | 9.64 | 42000 | 1.59 | 0 | 1.59 | ... | ... | -0.004126 |
| -0.004509 | ... | ... | 9.30 | 0 | 9.30 | 42500 | 1.74 | 0 | 1.74 | ... | ... | -0.004282 |
| -0.00466 | ... | ... | 8.96 | 0 | 8.96 | 43000 | 1.89 | 0 | 1.89 | ... | ... | -0.004434 |
| -0.004801 | ... | ... | 8.63 | 0 | 8.63 | 43500 | 2.06 | 0 | 2.06 | ... | ... | -0.004581 |
| -0.004947 | ... | ... | 8.32 | 0 | 8.32 | 44000 | 2.23 | 0 | 2.23 | ... | ... | -0.004722 |
| -0.005089 | ... | ... | 8.01 | 0 | 8.01 | 44500 | 2.41 | 0 | 2.41 | ... | ... | -0.004849 |
| -0.00522 | ... | ... | 7.71 | 0 | 7.71 | 45000 | 2.60 | 0 | 2.60 | ... | ... | -0.004968 |
| -0.005351 | ... | ... | 7.43 | 0 | 7.43 | 45500 | 2.81 | 0 | 2.81 | ... | ... | -0.005087 |
| -0.005471 | ... | ... | 7.15 | 0 | 7.15 | 46000 | 3.02 | 0 | 3.02 | ... | ... | -0.005191 |
| -0.005591 | ... | ... | 6.88 | 0 | 6.88 | 46500 | 3.23 | 0 | 3.23 | ... | ... | -0.00528 |
| -0.005699 | ... | ... | 6.62 | 0 | 6.62 | 47000 | 3.46 | 0 | 3.46 | ... | ... | -0.005367 |
| -0.0058 | ... | ... | 6.37 | 0 | 6.37 | 47500 | 3.70 | 0 | 3.70 | ... | ... | -0.005439 |
| -0.005889 | ... | ... | 6.13 | 0 | 6.13 | 48000 | 3.95 | 0 | 3.95 | ... | ... | -0.005508 |
| -0.005976 | ... | ... | 5.90 | 0 | 5.90 | 48500 | 4.20 | 0 | 4.20 | ... | ... | -0.005557 |
| -0.006052 | ... | ... | 5.67 | 0 | 5.67 | 49000 | 4.46 | 0 | 4.46 | ... | ... | -0.005604 |
| -0.006116 | ... | ... | 5.45 | 0 | 5.45 | 49500 | 4.73 | 0 | 4.73 | ... | ... | -0.005638 |
| -0.006174 | ... | ... | 5.24 | 0 | 5.24 | 50000 | 5.01 | 0 | 5.01 | ... | ... | -0.005663 |
| -0.006226 | ... | ... | 5.04 | 0 | 5.04 | 50500 | 5.30 | 0 | 5.30 | ... | ... | -0.005676 |
| -0.006267 | ... | ... | 4.85 | 0 | 4.85 | 51000 | 5.59 | 0 | 5.59 | ... | ... | -0.005676 |
| -0.006304 | ... | ... | 4.66 | 0 | 4.66 | 51500 | 5.89 | 0 | 5.89 | ... | ... | -0.005676 |
| -0.00633 | ... | ... | 4.48 | 0 | 4.48 | 52000 | 6.20 | 0 | 6.20 | ... | ... | -0.005659 |
| -0.006347 | ... | ... | 4.31 | 0 | 4.31 | 52500 | 6.51 | 0 | 6.51 | ... | ... | -0.005637 |
| -0.00636 | ... | ... | 4.14 | 0 | 4.14 | 53000 | 6.83 | 0 | 6.83 | ... | ... | -0.005604 |
| -0.006364 | ... | ... | 3.98 | 0 | 3.98 | 53500 | 7.16 | 0 | 7.16 | ... | ... | -0.005562 |
| -0.006361 | ... | ... | 3.83 | 0 | 3.83 | 54000 | 7.49 | 0 | 7.49 | ... | ... | -0.005517 |
| -0.006355 | ... | ... | 3.68 | 0 | 3.68 | 54500 | 7.83 | 0 | 7.83 | ... | ... | -0.005463 |
| -0.006337 | ... | ... | 3.54 | 0 | 3.54 | 55000 | 8.18 | 0 | 8.18 | ... | ... | -0.005402 |
| -0.006318 | ... | ... | 3.40 | 0 | 3.40 | 55500 | 8.53 | 0 | 8.53 | ... | ... | -0.005333 |
| -0.006287 | ... | ... | 3.27 | 0 | 3.27 | 56000 | 8.89 | 0 | 8.89 | ... | ... | -0.005264 |
| -0.006256 | ... | ... | 3.14 | 0 | 3.14 | 56500 | 9.25 | 0 | 9.25 | ... | ... | -0.005182 |
| -0.006221 | ... | ... | 3.02 | 0 | 3.02 | 57000 | 9.62 | 0 | 9.62 | ... | ... | -0.005102 |
| -0.006182 | ... | ... | 2.91 | 0 | 2.91 | 57500 | 9.99 | 0 | 9.99 | ... | ... | -0.005011 |
| -0.006132 | ... | ... | 2.79 | 0 | 2.79 | 58000 | 10.37 | 0 | 10.37 | ... | ... | -0.004922 |
| -0.006086 | ... | ... | 2.69 | 0 | 2.69 | 58500 | 10.75 | 0 | 10.75 | ... | ... | -0.004823 |
| -0.006029 | ... | ... | 2.58 | 0 | 2.58 | 59000 | 11.13 | 0 | 11.13 | ... | ... | -0.004721 |
| -0.005979 | ... | ... | 2.49 | 0 | 2.49 | 59500 | 11.52 | 0 | 11.52 | ... | ... | -0.004617 |
| -0.005919 | ... | ... | 2.39 | 0 | 2.39 | 60000 | 11.92 | 0 | 11.92 | ... | ... | -0.004511 |
| -0.00585 | ... | ... | 2.30 | 0 | 2.30 | 60500 | 12.32 | 0 | 12.32 | ... | ... | -0.004405 |
| -0.005789 | ... | ... | 2.21 | 0 | 2.21 | 61000 | 12.72 | 0 | 12.72 | ... | ... | -0.00429 |
| -0.00572 | ... | ... | 2.13 | 0 | 2.13 | 61500 | 13.12 | 0 | 13.12 | ... | ... | -0.004175 |
| -0.005652 | ... | ... | 2.05 | 0 | 2.05 | 62000 | 13.53 | 0 | 13.53 | ... | ... | -0.004062 |
| -0.005575 | ... | ... | 1.97 | 0 | 1.97 | 62500 | 13.95 | 0 | 13.95 | ... | ... | -0.00395 |
| -0.00551 | ... | ... | 1.90 | 0 | 1.90 | 63000 | 14.36 | 0 | 14.36 | ... | ... | -0.003831 |
| -0.005428 | ... | ... | 1.82 | 0 | 1.82 | 63500 | 14.78 | 0 | 14.78 | ... | ... | -0.003715 |
| -0.005349 | ... | ... | 1.75 | 0 | 1.75 | 64000 | 15.21 | 0 | 15.21 | ... | ... | -0.003603 |
| -0.005274 | ... | ... | 1.69 | 0 | 1.69 | 64500 | 15.63 | 0 | 15.63 | ... | ... | -0.003484 |
| -0.005202 | ... | ... | 1.63 | 0 | 1.63 | 65000 | 16.06 | 0 | 16.06 | ... | ... | -0.003359 |
| -0.005114 | ... | ... | 1.56 | 0 | 1.56 | 65500 | 16.49 | 0 | 16.49 | ... | ... | -0.003252 |
| -0.005042 | ... | ... | 1.51 | 0 | 1.51 | 66000 | 16.92 | 0 | 16.92 | ... | ... | -0.003127 |
| -0.004952 | ... | ... | 1.45 | 0 | 1.45 | 66500 | 17.36 | 0 | 17.36 | ... | ... | -0.00302 |
| -0.00488 | ... | ... | 1.40 | 0 | 1.40 | 67000 | 17.80 | 0 | 17.80 | ... | ... | -0.002909 |
| -0.004792 | ... | ... | 1.34 | 0 | 1.34 | 67500 | 18.24 | 0 | 18.24 | ... | ... | -0.002794 |
| -0.00471 | ... | ... | 1.29 | 0 | 1.29 | 68000 | 18.69 | 0 | 18.69 | ... | ... | -0.002687 |
| -0.004636 | ... | ... | 1.25 | 0 | 1.25 | 68500 | 19.13 | 0 | 19.13 | ... | ... | -0.002576 |
| -0.004557 | ... | ... | 1.20 | 0 | 1.20 | 69000 | 19.58 | 0 | 19.58 | ... | ... | -0.002474 |
| -0.004474 | ... | ... | 1.16 | 0 | 1.16 | 69500 | 20.03 | 0 | 20.03 | ... | ... | -0.00237 |
| -0.004386 | ... | ... | 1.11 | 0 | 1.11 | 70000 | 20.48 | 0 | 20.48 | ... | ... | -0.002261 |
| -0.004308 | ... | ... | 1.07 | 0 | 1.07 | 70500 | 20.94 | 0 | 20.94 | ... | ... | -0.002164 |
| -0.00424 | ... | ... | 1.04 | 0 | 1.04 | 71000 | 21.40 | 0 | 21.40 | ... | ... | -0.002079 |
| -0.004154 | ... | ... | 1 | 0 | 1 | 71500 | 21.85 | 0 | 21.85 | ... | ... | -0.001977 |
| -0.004079 | ... | ... | 0.96 | 0 | 0.96 | 72000 | 22.31 | 0 | 22.31 | ... | ... | -0.001887 |
| -0.004 | ... | ... | 0.93 | 0 | 0.93 | 72500 | 22.78 | 0 | 22.78 | ... | ... | -0.00181 |
| -0.003933 | ... | ... | 0.90 | 0 | 0.90 | 73000 | 23.24 | 0 | 23.24 | ... | ... | -0.001732 |
| -0.003848 | ... | ... | 0.86 | 0 | 0.86 | 73500 | 23.71 | 0 | 23.71 | ... | ... | -0.001652 |
| -0.003775 | ... | ... | 0.83 | 0 | 0.83 | 74000 | 24.17 | 0 | 24.17 | ... | ... | -0.00157 |
| -0.003716 | ... | ... | 0.81 | 0 | 0.81 | 74500 | 24.64 | 0 | 24.64 | ... | ... | -0.001504 |
| -0.003638 | ... | ... | 0.78 | 0 | 0.78 | 75000 | 25.11 | 0 | 25.11 | ... | ... | -0.001436 |
| -0.003573 | ... | ... | 0.75 | 0 | 0.75 | 75500 | 25.59 | 0 | 25.59 | ... | ... | -0.001384 |
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.