Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007265 | ... | ... | 24.11 | 0 | 24.11 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000226 |
| -0.00722 | ... | ... | 23.61 | 0 | 23.61 | 20500 | 0.02 | 0 | 0.02 | ... | ... | -0.000316 |
| -0.007173 | ... | ... | 23.11 | 0 | 23.11 | 21000 | 0.02 | 0 | 0.02 | ... | ... | -0.0004 |
| -0.007124 | ... | ... | 22.61 | 0 | 22.61 | 21500 | 0.03 | 0 | 0.03 | ... | ... | -0.000478 |
| -0.007072 | ... | ... | 22.11 | 0 | 22.11 | 22000 | 0.03 | 0 | 0.03 | ... | ... | -0.000553 |
| -0.007019 | ... | ... | 21.61 | 0 | 21.61 | 22500 | 0.04 | 0 | 0.04 | ... | ... | -0.000624 |
| -0.006964 | ... | ... | 21.11 | 0 | 21.11 | 23000 | 0.04 | 0 | 0.04 | ... | ... | -0.000692 |
| -0.006907 | ... | ... | 20.61 | 0 | 20.61 | 23500 | 0.05 | 0 | 0.05 | ... | ... | -0.000757 |
| -0.006849 | ... | ... | 20.11 | 0 | 20.11 | 24000 | 0.06 | 0 | 0.06 | ... | ... | -0.000884 |
| -0.006788 | ... | ... | 19.61 | 0 | 19.61 | 24500 | 0.06 | 0 | 0.06 | ... | ... | -0.000943 |
| -0.006726 | ... | ... | 19.11 | 0 | 19.11 | 25000 | 0.07 | 0 | 0.07 | ... | ... | -0.001059 |
| -0.006662 | ... | ... | 18.61 | 0 | 18.61 | 25500 | 0.08 | 0 | 0.08 | ... | ... | -0.001169 |
| -0.006597 | ... | ... | 18.11 | 0 | 18.11 | 26000 | 0.09 | 0 | 0.09 | ... | ... | -0.001274 |
| -0.006529 | ... | ... | 17.61 | 0 | 17.61 | 26500 | 0.10 | 0 | 0.10 | ... | ... | -0.001373 |
| -0.00646 | ... | ... | 17.11 | 0 | 17.11 | 27000 | 0.12 | 0 | 0.12 | ... | ... | -0.001519 |
| -0.006413 | ... | ... | 16.62 | 0 | 16.62 | 27500 | 0.13 | 0 | 0.13 | ... | ... | -0.001657 |
| -0.006386 | ... | ... | 16.13 | 0 | 16.13 | 28000 | 0.15 | 0 | 0.15 | ... | ... | -0.001786 |
| -0.006357 | ... | ... | 15.64 | 0 | 15.64 | 28500 | 0.17 | 0 | 0.17 | ... | ... | -0.001954 |
| -0.006348 | ... | ... | 15.15 | 0 | 15.15 | 29000 | 0.19 | 0 | 0.19 | ... | ... | -0.002111 |
| -0.006358 | ... | ... | 14.67 | 0 | 14.67 | 29500 | 0.21 | 0 | 0.21 | ... | ... | -0.002258 |
| -0.006364 | ... | ... | 14.19 | 0 | 14.19 | 30000 | 0.23 | 0 | 0.23 | ... | ... | -0.002435 |
| -0.006387 | ... | ... | 13.72 | 0 | 13.72 | 30500 | 0.26 | 0 | 0.26 | ... | ... | -0.002637 |
| -0.006426 | ... | ... | 13.25 | 0 | 13.25 | 31000 | 0.29 | 0 | 0.29 | ... | ... | -0.002825 |
| -0.00648 | ... | ... | 12.78 | 0 | 12.78 | 31500 | 0.33 | 0 | 0.33 | ... | ... | -0.003032 |
| -0.006547 | ... | ... | 12.32 | 0 | 12.32 | 32000 | 0.37 | 0 | 0.37 | ... | ... | -0.003287 |
| -0.006646 | ... | ... | 11.87 | 0 | 11.87 | 32500 | 0.42 | 0 | 0.42 | ... | ... | -0.003519 |
| -0.006734 | ... | ... | 11.42 | 0 | 11.42 | 33000 | 0.47 | 0 | 0.47 | ... | ... | -0.00376 |
| -0.006849 | ... | ... | 10.98 | 0 | 10.98 | 33500 | 0.53 | 0 | 0.53 | ... | ... | -0.004032 |
| -0.006987 | ... | ... | 10.55 | 0 | 10.55 | 34000 | 0.59 | 0 | 0.59 | ... | ... | -0.004302 |
| -0.007128 | ... | ... | 10.13 | 0 | 10.13 | 34500 | 0.66 | 0 | 0.66 | ... | ... | -0.004568 |
| -0.007302 | ... | ... | 9.72 | 0 | 9.72 | 35000 | 0.74 | 0 | 0.74 | ... | ... | -0.004849 |
| -0.007456 | ... | ... | 9.31 | 0 | 9.31 | 35500 | 0.83 | 0 | 0.83 | ... | ... | -0.005139 |
| -0.007636 | ... | ... | 8.91 | 0 | 8.91 | 36000 | 0.93 | 0 | 0.93 | ... | ... | -0.005432 |
| -0.007823 | ... | ... | 8.53 | 0 | 8.53 | 36500 | 1.04 | 0 | 1.04 | ... | ... | -0.005724 |
| -0.008013 | ... | ... | 8.15 | 0 | 8.15 | 37000 | 1.16 | 0 | 1.16 | ... | ... | -0.00601 |
| -0.008218 | ... | ... | 7.79 | 0 | 7.79 | 37500 | 1.29 | 0 | 1.29 | ... | ... | -0.006286 |
| -0.008404 | ... | ... | 7.44 | 0 | 7.44 | 38000 | 1.43 | 0 | 1.43 | ... | ... | -0.006548 |
| -0.008598 | ... | ... | 7.10 | 0 | 7.10 | 38500 | 1.58 | 0 | 1.58 | ... | ... | -0.006793 |
| -0.008796 | ... | ... | 6.77 | 0 | 6.77 | 39000 | 1.75 | 0 | 1.75 | ... | ... | -0.007033 |
| -0.00897 | ... | ... | 6.45 | 0 | 6.45 | 39500 | 1.92 | 0 | 1.92 | ... | ... | -0.007251 |
| -0.009143 | ... | ... | 6.15 | 0 | 6.15 | 40000 | 2.11 | 0 | 2.11 | ... | ... | -0.007457 |
| -0.009312 | ... | ... | 5.86 | 0 | 5.86 | 40500 | 2.31 | 0 | 2.31 | ... | ... | -0.007637 |
| -0.009465 | ... | ... | 5.58 | 0 | 5.58 | 41000 | 2.52 | 0 | 2.52 | ... | ... | -0.007789 |
| -0.009601 | ... | ... | 5.31 | 0 | 5.31 | 41500 | 2.74 | 0 | 2.74 | ... | ... | -0.007914 |
| -0.009718 | ... | ... | 5.05 | 0 | 5.05 | 42000 | 2.98 | 0 | 2.98 | ... | ... | -0.008022 |
| -0.009828 | ... | ... | 4.80 | 0 | 4.80 | 42500 | 3.22 | 0 | 3.22 | ... | ... | -0.00809 |
| -0.009909 | ... | ... | 4.56 | 0 | 4.56 | 43000 | 3.47 | 0 | 3.47 | ... | ... | -0.008141 |
| -0.009982 | ... | ... | 4.34 | 0 | 4.34 | 43500 | 3.74 | 0 | 3.74 | ... | ... | -0.008165 |
| -0.010038 | ... | ... | 4.12 | 0 | 4.12 | 44000 | 4.02 | 0 | 4.02 | ... | ... | -0.008174 |
| -0.010076 | ... | ... | 3.92 | 0 | 3.92 | 44500 | 4.30 | 0 | 4.30 | ... | ... | -0.008135 |
| -0.010088 | ... | ... | 3.72 | 0 | 3.72 | 45000 | 4.59 | 0 | 4.59 | ... | ... | -0.008082 |
| -0.010095 | ... | ... | 3.53 | 0 | 3.53 | 45500 | 4.90 | 0 | 4.90 | ... | ... | -0.008007 |
| -0.010078 | ... | ... | 3.35 | 0 | 3.35 | 46000 | 5.21 | 0 | 5.21 | ... | ... | -0.0079 |
| -0.010048 | ... | ... | 3.18 | 0 | 3.18 | 46500 | 5.53 | 0 | 5.53 | ... | ... | -0.007772 |
| -0.009995 | ... | ... | 3.02 | 0 | 3.02 | 47000 | 5.86 | 0 | 5.86 | ... | ... | -0.007627 |
| -0.009933 | ... | ... | 2.86 | 0 | 2.86 | 47500 | 6.19 | 0 | 6.19 | ... | ... | -0.007454 |
| -0.009863 | ... | ... | 2.72 | 0 | 2.72 | 48000 | 6.54 | 0 | 6.54 | ... | ... | -0.007267 |
| -0.009775 | ... | ... | 2.58 | 0 | 2.58 | 48500 | 6.89 | 0 | 6.89 | ... | ... | -0.007056 |
| -0.00967 | ... | ... | 2.44 | 0 | 2.44 | 49000 | 7.25 | 0 | 7.25 | ... | ... | -0.006835 |
| -0.009564 | ... | ... | 2.32 | 0 | 2.32 | 49500 | 7.61 | 0 | 7.61 | ... | ... | -0.006593 |
| -0.009443 | ... | ... | 2.20 | 0 | 2.20 | 50000 | 7.99 | 0 | 7.99 | ... | ... | -0.006348 |
| -0.00931 | ... | ... | 2.08 | 0 | 2.08 | 50500 | 8.36 | 0 | 8.36 | ... | ... | -0.006068 |
| -0.009166 | ... | ... | 1.97 | 0 | 1.97 | 51000 | 8.75 | 0 | 8.75 | ... | ... | -0.00579 |
| -0.009029 | ... | ... | 1.87 | 0 | 1.87 | 51500 | 9.14 | 0 | 9.14 | ... | ... | -0.005497 |
| -0.008868 | ... | ... | 1.77 | 0 | 1.77 | 52000 | 9.53 | 0 | 9.53 | ... | ... | -0.005192 |
| -0.008718 | ... | ... | 1.68 | 0 | 1.68 | 52500 | 9.93 | 0 | 9.93 | ... | ... | -0.004877 |
| -0.008564 | ... | ... | 1.60 | 0 | 1.60 | 53000 | 10.34 | 0 | 10.34 | ... | ... | -0.004554 |
| -0.00839 | ... | ... | 1.51 | 0 | 1.51 | 53500 | 10.75 | 0 | 10.75 | ... | ... | -0.004223 |
| -0.008214 | ... | ... | 1.43 | 0 | 1.43 | 54000 | 11.16 | 0 | 11.16 | ... | ... | -0.003888 |
| -0.008058 | ... | ... | 1.36 | 0 | 1.36 | 54500 | 11.58 | 0 | 11.58 | ... | ... | -0.003551 |
| -0.007865 | ... | ... | 1.29 | 0 | 1.29 | 55000 | 12.01 | 0 | 12.01 | ... | ... | -0.003214 |
| -0.007695 | ... | ... | 1.22 | 0 | 1.22 | 55500 | 12.43 | 0 | 12.43 | ... | ... | -0.00285 |
| -0.007532 | ... | ... | 1.16 | 0 | 1.16 | 56000 | 12.87 | 0 | 12.87 | ... | ... | -0.00252 |
| -0.007353 | ... | ... | 1.10 | 0 | 1.10 | 56500 | 13.30 | 0 | 13.30 | ... | ... | -0.002165 |
| -0.007183 | ... | ... | 1.05 | 0 | 1.05 | 57000 | 13.74 | 0 | 13.74 | ... | ... | -0.001784 |
| -0.007 | ... | ... | 0.99 | 0 | 0.99 | 57500 | 14.18 | 0 | 14.18 | ... | ... | -0.001447 |
| -0.006827 | ... | ... | 0.94 | 0 | 0.94 | 58000 | 14.63 | 0 | 14.63 | ... | ... | -0.001087 |
| -0.006668 | ... | ... | 0.90 | 0 | 0.90 | 58500 | 15.08 | 0 | 15.08 | ... | ... | -0.000741 |
| -0.006497 | ... | ... | 0.85 | 0 | 0.85 | 59000 | 15.53 | 0 | 15.53 | ... | ... | -0.00037 |
| -0.006342 | ... | ... | 0.81 | 0 | 0.81 | 59500 | 15.98 | 0 | 15.98 | ... | ... | -0.000017 |
| -0.006177 | ... | ... | 0.77 | 0 | 0.77 | 60000 | 16.44 | 0 | 16.44 | ... | ... | 0.000365 |
| -0.006031 | ... | ... | 0.74 | 0 | 0.74 | 60500 | 16.90 | 0 | 16.90 | ... | ... | 0.000727 |
| -0.005877 | ... | ... | 0.70 | 0 | 0.70 | 61000 | 17.36 | 0 | 17.36 | ... | ... | 0.001063 |
| -0.005744 | ... | ... | 0.67 | 0 | 0.67 | 61500 | 17.83 | 0 | 17.83 | ... | ... | 0.001439 |
| -0.005573 | ... | ... | 0.64 | 0 | 0.64 | 62000 | 18.29 | 0 | 18.29 | ... | ... | 0.001904 |
| -0.005456 | ... | ... | 0.61 | 0 | 0.61 | 62500 | 18.76 | 0 | 18.76 | ... | ... | 0.002034 |
| -0.005302 | ... | ... | 0.58 | 0 | 0.58 | 63000 | 19.23 | 0 | 19.23 | ... | ... | 0.002087 |
| -0.005173 | ... | ... | 0.56 | 0 | 0.56 | 63500 | 19.70 | 0 | 19.70 | ... | ... | 0.00214 |
| -0.005038 | ... | ... | 0.53 | 0 | 0.53 | 64000 | 20.18 | 0 | 20.18 | ... | ... | 0.002193 |
| -0.004932 | ... | ... | 0.51 | 0 | 0.51 | 64500 | 20.65 | 0 | 20.65 | ... | ... | 0.002246 |
| -0.004821 | ... | ... | 0.49 | 0 | 0.49 | 65000 | 21.13 | 0 | 21.13 | ... | ... | 0.002299 |
| -0.00467 | ... | ... | 0.47 | 0 | 0.47 | 65500 | 21.61 | 0 | 21.61 | ... | ... | 0.002352 |
| -0.004587 | ... | ... | 0.45 | 0 | 0.45 | 66000 | 22.09 | 0 | 22.09 | ... | ... | 0.002405 |
| -0.004462 | ... | ... | 0.43 | 0 | 0.43 | 66500 | 22.57 | 0 | 22.57 | ... | ... | 0.002458 |
| -0.004372 | ... | ... | 0.42 | 0 | 0.42 | 67000 | 23.05 | 0 | 23.05 | ... | ... | 0.002511 |
| -0.004238 | ... | ... | 0.40 | 0 | 0.40 | 67500 | 23.54 | 0 | 23.54 | ... | ... | 0.002564 |
| -0.00414 | ... | ... | 0.38 | 0 | 0.38 | 68000 | 24.02 | 0 | 24.02 | ... | ... | 0.002617 |
| -0.004039 | ... | ... | 0.37 | 0 | 0.37 | 68500 | 24.51 | 0 | 24.51 | ... | ... | 0.00267 |
| -0.003935 | ... | ... | 0.35 | 0 | 0.35 | 69000 | 24.99 | 0 | 24.99 | ... | ... | 0.002723 |
| -0.003869 | ... | ... | 0.34 | 0 | 0.34 | 69500 | 25.48 | 0 | 25.48 | ... | ... | 0.002776 |
| -0.003759 | ... | ... | 0.33 | 0 | 0.33 | 70000 | 25.97 | 0 | 25.97 | ... | ... | 0.002829 |
| -0.003688 | ... | ... | 0.32 | 0 | 0.32 | 70500 | 26.46 | 0 | 26.46 | ... | ... | 0.002882 |
| -0.003616 | ... | ... | 0.31 | 0 | 0.31 | 71000 | 26.95 | 0 | 26.95 | ... | ... | 0.002935 |
| -0.003542 | ... | ... | 0.30 | 0 | 0.30 | 71500 | 27.44 | 0 | 27.44 | ... | ... | 0.002988 |
| -0.003465 | ... | ... | 0.29 | 0 | 0.29 | 72000 | 27.93 | 0 | 27.93 | ... | ... | 0.003041 |
| -0.003387 | ... | ... | 0.28 | 0 | 0.28 | 72500 | 28.43 | 0 | 28.43 | ... | ... | 0.003094 |
| -0.003306 | ... | ... | 0.27 | 0 | 0.27 | 73000 | 28.92 | 0 | 28.92 | ... | ... | 0.003146 |
| -0.003224 | ... | ... | 0.26 | 0 | 0.26 | 73500 | 29.42 | 0 | 29.42 | ... | ... | 0.003199 |
| -0.003187 | ... | ... | 0.25 | 0 | 0.25 | 74000 | 29.91 | 0 | 29.91 | ... | ... | 0.003252 |
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.