Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001534 | ... | ... | 33.79 | 0 | 33.79 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.0015 | ... | ... | 33.29 | 0 | 33.29 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.001465 | ... | ... | 32.79 | 0 | 32.79 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.001429 | ... | ... | 32.29 | 0 | 32.29 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.001393 | ... | ... | 31.79 | 0 | 31.79 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.001356 | ... | ... | 31.29 | 0 | 31.29 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.001318 | ... | ... | 30.79 | 0 | 30.79 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.001279 | ... | ... | 30.29 | 0 | 30.29 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.001241 | ... | ... | 29.79 | 0 | 29.79 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.001201 | ... | ... | 29.29 | 0 | 29.29 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.001161 | ... | ... | 28.79 | 0 | 28.79 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.001121 | ... | ... | 28.29 | 0 | 28.29 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.00108 | ... | ... | 27.79 | 0 | 27.79 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.001039 | ... | ... | 27.29 | 0 | 27.29 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000997 | ... | ... | 26.79 | 0 | 26.79 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000165 |
| -0.000955 | ... | ... | 26.29 | 0 | 26.29 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000165 |
| -0.000912 | ... | ... | 25.79 | 0 | 25.79 | 28500 | 0.02 | 0 | 0.02 | ... | ... | -0.000231 |
| -0.000869 | ... | ... | 25.29 | 0 | 25.29 | 29000 | 0.02 | 0 | 0.02 | ... | ... | -0.00023 |
| -0.000826 | ... | ... | 24.79 | 0 | 24.79 | 29500 | 0.02 | 0 | 0.02 | ... | ... | -0.000291 |
| -0.000782 | ... | ... | 24.29 | 0 | 24.29 | 30000 | 0.03 | 0 | 0.03 | ... | ... | -0.000349 |
| -0.000738 | ... | ... | 23.79 | 0 | 23.79 | 30500 | 0.03 | 0 | 0.03 | ... | ... | -0.000403 |
| -0.000694 | ... | ... | 23.29 | 0 | 23.29 | 31000 | 0.04 | 0 | 0.04 | ... | ... | -0.000456 |
| -0.000649 | ... | ... | 22.79 | 0 | 22.79 | 31500 | 0.04 | 0 | 0.04 | ... | ... | -0.000506 |
| -0.000603 | ... | ... | 22.29 | 0 | 22.29 | 32000 | 0.05 | 0 | 0.05 | ... | ... | -0.000554 |
| -0.000558 | ... | ... | 21.79 | 0 | 21.79 | 32500 | 0.05 | 0 | 0.05 | ... | ... | -0.0006 |
| -0.000512 | ... | ... | 21.29 | 0 | 21.29 | 33000 | 0.06 | 0 | 0.06 | ... | ... | -0.000691 |
| -0.000466 | ... | ... | 20.79 | 0 | 20.79 | 33500 | 0.07 | 0 | 0.07 | ... | ... | -0.000733 |
| -0.000419 | ... | ... | 20.29 | 0 | 20.29 | 34000 | 0.08 | 0 | 0.08 | ... | ... | -0.000817 |
| -0.000372 | ... | ... | 19.79 | 0 | 19.79 | 34500 | 0.09 | 0 | 0.09 | ... | ... | -0.000897 |
| -0.000324 | ... | ... | 19.29 | 0 | 19.29 | 35000 | 0.10 | 0 | 0.10 | ... | ... | -0.000973 |
| -0.000276 | ... | ... | 18.79 | 0 | 18.79 | 35500 | 0.11 | 0 | 0.11 | ... | ... | -0.001046 |
| -0.000227 | ... | ... | 18.29 | 0 | 18.29 | 36000 | 0.12 | 0 | 0.12 | ... | ... | -0.001152 |
| -0.000209 | ... | ... | 17.80 | 0 | 17.80 | 36500 | 0.14 | 0 | 0.14 | ... | ... | -0.001253 |
| -0.000191 | ... | ... | 17.30 | 0 | 17.30 | 37000 | 0.16 | 0 | 0.16 | ... | ... | -0.001384 |
| -0.000204 | ... | ... | 16.81 | 0 | 16.81 | 37500 | 0.18 | 0 | 0.18 | ... | ... | -0.001506 |
| -0.000248 | ... | ... | 16.33 | 0 | 16.33 | 38000 | 0.20 | 0 | 0.20 | ... | ... | -0.001653 |
| -0.000321 | ... | ... | 15.85 | 0 | 15.85 | 38500 | 0.23 | 0 | 0.23 | ... | ... | -0.001791 |
| -0.000422 | ... | ... | 15.37 | 0 | 15.37 | 39000 | 0.26 | 0 | 0.26 | ... | ... | -0.001949 |
| -0.000549 | ... | ... | 14.90 | 0 | 14.90 | 39500 | 0.29 | 0 | 0.29 | ... | ... | -0.002124 |
| -0.000698 | ... | ... | 14.44 | 0 | 14.44 | 40000 | 0.33 | 0 | 0.33 | ... | ... | -0.002312 |
| -0.000867 | ... | ... | 13.98 | 0 | 13.98 | 40500 | 0.37 | 0 | 0.37 | ... | ... | -0.002487 |
| -0.001054 | ... | ... | 13.52 | 0 | 13.52 | 41000 | 0.42 | 0 | 0.42 | ... | ... | -0.002673 |
| -0.001254 | ... | ... | 13.07 | 0 | 13.07 | 41500 | 0.47 | 0 | 0.47 | ... | ... | -0.002868 |
| -0.001466 | ... | ... | 12.63 | 0 | 12.63 | 42000 | 0.52 | 0 | 0.52 | ... | ... | -0.003068 |
| -0.001708 | ... | ... | 12.19 | 0 | 12.19 | 42500 | 0.59 | 0 | 0.59 | ... | ... | -0.003292 |
| -0.001974 | ... | ... | 11.77 | 0 | 11.77 | 43000 | 0.66 | 0 | 0.66 | ... | ... | -0.003515 |
| -0.002239 | ... | ... | 11.35 | 0 | 11.35 | 43500 | 0.73 | 0 | 0.73 | ... | ... | -0.003737 |
| -0.002521 | ... | ... | 10.94 | 0 | 10.94 | 44000 | 0.82 | 0 | 0.82 | ... | ... | -0.003973 |
| -0.002814 | ... | ... | 10.54 | 0 | 10.54 | 44500 | 0.91 | 0 | 0.91 | ... | ... | -0.004217 |
| -0.003114 | ... | ... | 10.15 | 0 | 10.15 | 45000 | 1.02 | 0 | 1.02 | ... | ... | -0.004468 |
| -0.003402 | ... | ... | 9.76 | 0 | 9.76 | 45500 | 1.13 | 0 | 1.13 | ... | ... | -0.004721 |
| -0.003706 | ... | ... | 9.39 | 0 | 9.39 | 46000 | 1.25 | 0 | 1.25 | ... | ... | -0.00496 |
| -0.004021 | ... | ... | 9.04 | 0 | 9.04 | 46500 | 1.39 | 0 | 1.39 | ... | ... | -0.005211 |
| -0.004317 | ... | ... | 8.69 | 0 | 8.69 | 47000 | 1.53 | 0 | 1.53 | ... | ... | -0.005457 |
| -0.004605 | ... | ... | 8.35 | 0 | 8.35 | 47500 | 1.69 | 0 | 1.69 | ... | ... | -0.005696 |
| -0.004897 | ... | ... | 8.02 | 0 | 8.02 | 48000 | 1.85 | 0 | 1.85 | ... | ... | -0.005915 |
| -0.005166 | ... | ... | 7.70 | 0 | 7.70 | 48500 | 2.02 | 0 | 2.02 | ... | ... | -0.006137 |
| -0.005433 | ... | ... | 7.40 | 0 | 7.40 | 49000 | 2.21 | 0 | 2.21 | ... | ... | -0.006358 |
| -0.005688 | ... | ... | 7.10 | 0 | 7.10 | 49500 | 2.41 | 0 | 2.41 | ... | ... | -0.006557 |
| -0.005928 | ... | ... | 6.82 | 0 | 6.82 | 50000 | 2.61 | 0 | 2.61 | ... | ... | -0.006743 |
| -0.006154 | ... | ... | 6.54 | 0 | 6.54 | 50500 | 2.83 | 0 | 2.83 | ... | ... | -0.006917 |
| -0.006366 | ... | ... | 6.28 | 0 | 6.28 | 51000 | 3.05 | 0 | 3.05 | ... | ... | -0.007079 |
| -0.006563 | ... | ... | 6.02 | 0 | 6.02 | 51500 | 3.29 | 0 | 3.29 | ... | ... | -0.007227 |
| -0.006745 | ... | ... | 5.78 | 0 | 5.78 | 52000 | 3.53 | 0 | 3.53 | ... | ... | -0.007362 |
| -0.006904 | ... | ... | 5.54 | 0 | 5.54 | 52500 | 3.78 | 0 | 3.78 | ... | ... | -0.007476 |
| -0.007058 | ... | ... | 5.31 | 0 | 5.31 | 53000 | 4.05 | 0 | 4.05 | ... | ... | -0.007586 |
| -0.00719 | ... | ... | 5.09 | 0 | 5.09 | 53500 | 4.32 | 0 | 4.32 | ... | ... | -0.007676 |
| -0.00731 | ... | ... | 4.88 | 0 | 4.88 | 54000 | 4.60 | 0 | 4.60 | ... | ... | -0.007754 |
| -0.007409 | ... | ... | 4.68 | 0 | 4.68 | 54500 | 4.88 | 0 | 4.88 | ... | ... | -0.007814 |
| -0.007497 | ... | ... | 4.48 | 0 | 4.48 | 55000 | 5.18 | 0 | 5.18 | ... | ... | -0.007864 |
| -0.007566 | ... | ... | 4.29 | 0 | 4.29 | 55500 | 5.48 | 0 | 5.48 | ... | ... | -0.007896 |
| -0.007626 | ... | ... | 4.11 | 0 | 4.11 | 56000 | 5.79 | 0 | 5.79 | ... | ... | -0.00792 |
| -0.007668 | ... | ... | 3.94 | 0 | 3.94 | 56500 | 6.11 | 0 | 6.11 | ... | ... | -0.007937 |
| -0.007703 | ... | ... | 3.77 | 0 | 3.77 | 57000 | 6.43 | 0 | 6.43 | ... | ... | -0.007939 |
| -0.007722 | ... | ... | 3.61 | 0 | 3.61 | 57500 | 6.76 | 0 | 6.76 | ... | ... | -0.007927 |
| -0.007736 | ... | ... | 3.46 | 0 | 3.46 | 58000 | 7.10 | 0 | 7.10 | ... | ... | -0.007903 |
| -0.007728 | ... | ... | 3.31 | 0 | 3.31 | 58500 | 7.44 | 0 | 7.44 | ... | ... | -0.007875 |
| -0.007717 | ... | ... | 3.17 | 0 | 3.17 | 59000 | 7.79 | 0 | 7.79 | ... | ... | -0.007827 |
| -0.007694 | ... | ... | 3.04 | 0 | 3.04 | 59500 | 8.15 | 0 | 8.15 | ... | ... | -0.007786 |
| -0.007661 | ... | ... | 2.91 | 0 | 2.91 | 60000 | 8.51 | 0 | 8.51 | ... | ... | -0.007728 |
| -0.007618 | ... | ... | 2.78 | 0 | 2.78 | 60500 | 8.87 | 0 | 8.87 | ... | ... | -0.007661 |
| -0.007567 | ... | ... | 2.66 | 0 | 2.66 | 61000 | 9.24 | 0 | 9.24 | ... | ... | -0.007587 |
| -0.007508 | ... | ... | 2.55 | 0 | 2.55 | 61500 | 9.62 | 0 | 9.62 | ... | ... | -0.007516 |
| -0.007443 | ... | ... | 2.44 | 0 | 2.44 | 62000 | 10 | 0 | 10 | ... | ... | -0.007429 |
| -0.007382 | ... | ... | 2.34 | 0 | 2.34 | 62500 | 10.39 | 0 | 10.39 | ... | ... | -0.007349 |
| -0.007306 | ... | ... | 2.24 | 0 | 2.24 | 63000 | 10.78 | 0 | 10.78 | ... | ... | -0.007254 |
| -0.007215 | ... | ... | 2.14 | 0 | 2.14 | 63500 | 11.18 | 0 | 11.18 | ... | ... | -0.007157 |
| -0.007133 | ... | ... | 2.05 | 0 | 2.05 | 64000 | 11.58 | 0 | 11.58 | ... | ... | -0.007058 |
| -0.007049 | ... | ... | 1.96 | 0 | 1.96 | 64500 | 11.98 | 0 | 11.98 | ... | ... | -0.006958 |
| -0.006951 | ... | ... | 1.88 | 0 | 1.88 | 65000 | 12.39 | 0 | 12.39 | ... | ... | -0.006858 |
| -0.006854 | ... | ... | 1.80 | 0 | 1.80 | 65500 | 12.80 | 0 | 12.80 | ... | ... | -0.006747 |
| -0.006744 | ... | ... | 1.72 | 0 | 1.72 | 66000 | 13.22 | 0 | 13.22 | ... | ... | -0.006638 |
| -0.00665 | ... | ... | 1.65 | 0 | 1.65 | 66500 | 13.64 | 0 | 13.64 | ... | ... | -0.006532 |
| -0.006544 | ... | ... | 1.58 | 0 | 1.58 | 67000 | 14.06 | 0 | 14.06 | ... | ... | -0.006429 |
| -0.006428 | ... | ... | 1.51 | 0 | 1.51 | 67500 | 14.49 | 0 | 14.49 | ... | ... | -0.006317 |
| -0.006316 | ... | ... | 1.44 | 0 | 1.44 | 68000 | 14.92 | 0 | 14.92 | ... | ... | -0.00621 |
| -0.006208 | ... | ... | 1.38 | 0 | 1.38 | 68500 | 15.35 | 0 | 15.35 | ... | ... | -0.006096 |
| -0.006092 | ... | ... | 1.32 | 0 | 1.32 | 69000 | 15.78 | 0 | 15.78 | ... | ... | -0.005988 |
| -0.005982 | ... | ... | 1.27 | 0 | 1.27 | 69500 | 16.22 | 0 | 16.22 | ... | ... | -0.005887 |
| -0.005864 | ... | ... | 1.21 | 0 | 1.21 | 70000 | 16.66 | 0 | 16.66 | ... | ... | -0.00578 |
| -0.005755 | ... | ... | 1.16 | 0 | 1.16 | 70500 | 17.10 | 0 | 17.10 | ... | ... | -0.005667 |
| -0.005637 | ... | ... | 1.11 | 0 | 1.11 | 71000 | 17.55 | 0 | 17.55 | ... | ... | -0.005578 |
| -0.00553 | ... | ... | 1.07 | 0 | 1.07 | 71500 | 18 | 0 | 18 | ... | ... | -0.005468 |
| -0.005416 | ... | ... | 1.02 | 0 | 1.02 | 72000 | 18.45 | 0 | 18.45 | ... | ... | -0.00537 |
| -0.005294 | ... | ... | 0.98 | 0 | 0.98 | 72500 | 18.90 | 0 | 18.90 | ... | ... | -0.005282 |
| -0.005185 | ... | ... | 0.94 | 0 | 0.94 | 73000 | 19.36 | 0 | 19.36 | ... | ... | -0.005191 |
| -0.00507 | ... | ... | 0.90 | 0 | 0.90 | 73500 | 19.81 | 0 | 19.81 | ... | ... | -0.005095 |
| -0.004949 | ... | ... | 0.86 | 0 | 0.86 | 74000 | 20.27 | 0 | 20.27 | ... | ... | -0.005013 |
| -0.004842 | ... | ... | 0.82 | 0 | 0.82 | 74500 | 20.73 | 0 | 20.73 | ... | ... | -0.004927 |
| -0.004729 | ... | ... | 0.79 | 0 | 0.79 | 75000 | 21.19 | 0 | 21.19 | ... | ... | -0.004838 |
| -0.004633 | ... | ... | 0.76 | 0 | 0.76 | 75500 | 21.66 | 0 | 21.66 | ... | ... | -0.004763 |
| -0.00451 | ... | ... | 0.72 | 0 | 0.72 | 76000 | 22.13 | 0 | 22.13 | ... | ... | -0.004705 |
| -0.004405 | ... | ... | 0.69 | 0 | 0.69 | 76500 | 22.59 | 0 | 22.59 | ... | ... | -0.004625 |
| -0.004317 | ... | ... | 0.67 | 0 | 0.67 | 77000 | 23.06 | 0 | 23.06 | ... | ... | -0.004562 |
| -0.004203 | ... | ... | 0.64 | 0 | 0.64 | 77500 | 23.53 | 0 | 23.53 | ... | ... | -0.004496 |
| -0.004108 | ... | ... | 0.61 | 0 | 0.61 | 78000 | 24.01 | 0 | 24.01 | ... | ... | -0.004448 |
| -0.004009 | ... | ... | 0.59 | 0 | 0.59 | 78500 | 24.48 | 0 | 24.48 | ... | ... | -0.004398 |
| -0.003906 | ... | ... | 0.56 | 0 | 0.56 | 79000 | 24.96 | 0 | 24.96 | ... | ... | -0.004347 |
| -0.003825 | ... | ... | 0.54 | 0 | 0.54 | 79500 | 25.43 | 0 | 25.43 | ... | ... | -0.004294 |
| -0.003715 | ... | ... | 0.52 | 0 | 0.52 | 80000 | 25.91 | 0 | 25.91 | ... | ... | -0.004259 |
| -0.003628 | ... | ... | 0.50 | 0 | 0.50 | 80500 | 26.39 | 0 | 26.39 | ... | ... | -0.004224 |
| -0.003538 | ... | ... | 0.48 | 0 | 0.48 | 81000 | 26.87 | 0 | 26.87 | ... | ... | -0.004188 |
| -0.003473 | ... | ... | 0.46 | 0 | 0.46 | 81500 | 27.36 | 0 | 27.36 | ... | ... | -0.004171 |
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.