Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002157 | ... | ... | 27.80 | 0 | 27.80 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.002112 | ... | ... | 27.30 | 0 | 27.30 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.002066 | ... | ... | 26.80 | 0 | 26.80 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.00202 | ... | ... | 26.30 | 0 | 26.30 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.001974 | ... | ... | 25.80 | 0 | 25.80 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.001927 | ... | ... | 25.30 | 0 | 25.30 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000215 |
| -0.00188 | ... | ... | 24.80 | 0 | 24.80 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000214 |
| -0.001832 | ... | ... | 24.30 | 0 | 24.30 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000213 |
| -0.001784 | ... | ... | 23.80 | 0 | 23.80 | 28000 | 0.02 | 0 | 0.02 | ... | ... | -0.000299 |
| -0.001736 | ... | ... | 23.30 | 0 | 23.30 | 28500 | 0.02 | 0 | 0.02 | ... | ... | -0.000298 |
| -0.001688 | ... | ... | 22.80 | 0 | 22.80 | 29000 | 0.02 | 0 | 0.02 | ... | ... | -0.000376 |
| -0.001639 | ... | ... | 22.30 | 0 | 22.30 | 29500 | 0.02 | 0 | 0.02 | ... | ... | -0.000375 |
| -0.00159 | ... | ... | 21.80 | 0 | 21.80 | 30000 | 0.03 | 0 | 0.03 | ... | ... | -0.000449 |
| -0.00154 | ... | ... | 21.30 | 0 | 21.30 | 30500 | 0.03 | 0 | 0.03 | ... | ... | -0.000519 |
| -0.001491 | ... | ... | 20.80 | 0 | 20.80 | 31000 | 0.03 | 0 | 0.03 | ... | ... | -0.000517 |
| -0.001441 | ... | ... | 20.30 | 0 | 20.30 | 31500 | 0.04 | 0 | 0.04 | ... | ... | -0.000583 |
| -0.001391 | ... | ... | 19.80 | 0 | 19.80 | 32000 | 0.05 | 0 | 0.05 | ... | ... | -0.00071 |
| -0.00134 | ... | ... | 19.30 | 0 | 19.30 | 32500 | 0.05 | 0 | 0.05 | ... | ... | -0.000769 |
| -0.00129 | ... | ... | 18.80 | 0 | 18.80 | 33000 | 0.06 | 0 | 0.06 | ... | ... | -0.000825 |
| -0.001239 | ... | ... | 18.30 | 0 | 18.30 | 33500 | 0.06 | 0 | 0.06 | ... | ... | -0.00088 |
| -0.001188 | ... | ... | 17.80 | 0 | 17.80 | 34000 | 0.07 | 0 | 0.07 | ... | ... | -0.000988 |
| -0.001137 | ... | ... | 17.30 | 0 | 17.30 | 34500 | 0.08 | 0 | 0.08 | ... | ... | -0.00109 |
| -0.001085 | ... | ... | 16.80 | 0 | 16.80 | 35000 | 0.09 | 0 | 0.09 | ... | ... | -0.001188 |
| -0.001072 | ... | ... | 16.31 | 0 | 16.31 | 35500 | 0.10 | 0 | 0.10 | ... | ... | -0.00128 |
| -0.00102 | ... | ... | 15.81 | 0 | 15.81 | 36000 | 0.12 | 0 | 0.12 | ... | ... | -0.001415 |
| -0.001045 | ... | ... | 15.32 | 0 | 15.32 | 36500 | 0.13 | 0 | 0.13 | ... | ... | -0.001543 |
| -0.001069 | ... | ... | 14.83 | 0 | 14.83 | 37000 | 0.15 | 0 | 0.15 | ... | ... | -0.001663 |
| -0.001129 | ... | ... | 14.34 | 0 | 14.34 | 37500 | 0.17 | 0 | 0.17 | ... | ... | -0.001818 |
| -0.001187 | ... | ... | 13.86 | 0 | 13.86 | 38000 | 0.19 | 0 | 0.19 | ... | ... | -0.001964 |
| -0.001315 | ... | ... | 13.38 | 0 | 13.38 | 38500 | 0.21 | 0 | 0.21 | ... | ... | -0.002138 |
| -0.001437 | ... | ... | 12.91 | 0 | 12.91 | 39000 | 0.24 | 0 | 0.24 | ... | ... | -0.0023 |
| -0.001588 | ... | ... | 12.44 | 0 | 12.44 | 39500 | 0.27 | 0 | 0.27 | ... | ... | -0.002485 |
| -0.001762 | ... | ... | 11.97 | 0 | 11.97 | 40000 | 0.31 | 0 | 0.31 | ... | ... | -0.00272 |
| -0.001958 | ... | ... | 11.51 | 0 | 11.51 | 40500 | 0.35 | 0 | 0.35 | ... | ... | -0.002937 |
| -0.002199 | ... | ... | 11.06 | 0 | 11.06 | 41000 | 0.39 | 0 | 0.39 | ... | ... | -0.003164 |
| -0.002451 | ... | ... | 10.62 | 0 | 10.62 | 41500 | 0.45 | 0 | 0.45 | ... | ... | -0.003426 |
| -0.002735 | ... | ... | 10.18 | 0 | 10.18 | 42000 | 0.51 | 0 | 0.51 | ... | ... | -0.003689 |
| -0.003021 | ... | ... | 9.75 | 0 | 9.75 | 42500 | 0.58 | 0 | 0.58 | ... | ... | -0.003974 |
| -0.003327 | ... | ... | 9.33 | 0 | 9.33 | 43000 | 0.65 | 0 | 0.65 | ... | ... | -0.004252 |
| -0.003648 | ... | ... | 8.92 | 0 | 8.92 | 43500 | 0.74 | 0 | 0.74 | ... | ... | -0.004541 |
| -0.003978 | ... | ... | 8.52 | 0 | 8.52 | 44000 | 0.83 | 0 | 0.83 | ... | ... | -0.004837 |
| -0.00431 | ... | ... | 8.13 | 0 | 8.13 | 44500 | 0.94 | 0 | 0.94 | ... | ... | -0.005134 |
| -0.004641 | ... | ... | 7.75 | 0 | 7.75 | 45000 | 1.06 | 0 | 1.06 | ... | ... | -0.005445 |
| -0.004982 | ... | ... | 7.39 | 0 | 7.39 | 45500 | 1.18 | 0 | 1.18 | ... | ... | -0.005731 |
| -0.005311 | ... | ... | 7.03 | 0 | 7.03 | 46000 | 1.32 | 0 | 1.32 | ... | ... | -0.006021 |
| -0.005641 | ... | ... | 6.69 | 0 | 6.69 | 46500 | 1.47 | 0 | 1.47 | ... | ... | -0.006295 |
| -0.005951 | ... | ... | 6.36 | 0 | 6.36 | 47000 | 1.64 | 0 | 1.64 | ... | ... | -0.006566 |
| -0.006242 | ... | ... | 6.04 | 0 | 6.04 | 47500 | 1.81 | 0 | 1.81 | ... | ... | -0.006817 |
| -0.006522 | ... | ... | 5.74 | 0 | 5.74 | 48000 | 2 | 0 | 2 | ... | ... | -0.007045 |
| -0.00679 | ... | ... | 5.45 | 0 | 5.45 | 48500 | 2.20 | 0 | 2.20 | ... | ... | -0.007262 |
| -0.007021 | ... | ... | 5.16 | 0 | 5.16 | 49000 | 2.41 | 0 | 2.41 | ... | ... | -0.007454 |
| -0.007248 | ... | ... | 4.90 | 0 | 4.90 | 49500 | 2.63 | 0 | 2.63 | ... | ... | -0.007632 |
| -0.007438 | ... | ... | 4.64 | 0 | 4.64 | 50000 | 2.87 | 0 | 2.87 | ... | ... | -0.007784 |
| -0.007612 | ... | ... | 4.39 | 0 | 4.39 | 50500 | 3.12 | 0 | 3.12 | ... | ... | -0.007921 |
| -0.00777 | ... | ... | 4.16 | 0 | 4.16 | 51000 | 3.37 | 0 | 3.37 | ... | ... | -0.008023 |
| -0.007893 | ... | ... | 3.94 | 0 | 3.94 | 51500 | 3.64 | 0 | 3.64 | ... | ... | -0.00811 |
| -0.008001 | ... | ... | 3.73 | 0 | 3.73 | 52000 | 3.92 | 0 | 3.92 | ... | ... | -0.008175 |
| -0.008076 | ... | ... | 3.52 | 0 | 3.52 | 52500 | 4.21 | 0 | 4.21 | ... | ... | -0.008217 |
| -0.008128 | ... | ... | 3.33 | 0 | 3.33 | 53000 | 4.51 | 0 | 4.51 | ... | ... | -0.008227 |
| -0.00816 | ... | ... | 3.14 | 0 | 3.14 | 53500 | 4.82 | 0 | 4.82 | ... | ... | -0.008229 |
| -0.008174 | ... | ... | 2.97 | 0 | 2.97 | 54000 | 5.13 | 0 | 5.13 | ... | ... | -0.008202 |
| -0.00817 | ... | ... | 2.80 | 0 | 2.80 | 54500 | 5.46 | 0 | 5.46 | ... | ... | -0.008171 |
| -0.008152 | ... | ... | 2.65 | 0 | 2.65 | 55000 | 5.79 | 0 | 5.79 | ... | ... | -0.008103 |
| -0.008109 | ... | ... | 2.50 | 0 | 2.50 | 55500 | 6.14 | 0 | 6.14 | ... | ... | -0.008034 |
| -0.008044 | ... | ... | 2.35 | 0 | 2.35 | 56000 | 6.49 | 0 | 6.49 | ... | ... | -0.007944 |
| -0.007981 | ... | ... | 2.22 | 0 | 2.22 | 56500 | 6.85 | 0 | 6.85 | ... | ... | -0.007847 |
| -0.007888 | ... | ... | 2.09 | 0 | 2.09 | 57000 | 7.21 | 0 | 7.21 | ... | ... | -0.007732 |
| -0.007789 | ... | ... | 1.97 | 0 | 1.97 | 57500 | 7.59 | 0 | 7.59 | ... | ... | -0.007613 |
| -0.00769 | ... | ... | 1.86 | 0 | 1.86 | 58000 | 7.97 | 0 | 7.97 | ... | ... | -0.007481 |
| -0.007577 | ... | ... | 1.76 | 0 | 1.76 | 58500 | 8.35 | 0 | 8.35 | ... | ... | -0.007337 |
| -0.007453 | ... | ... | 1.66 | 0 | 1.66 | 59000 | 8.75 | 0 | 8.75 | ... | ... | -0.007197 |
| -0.00732 | ... | ... | 1.56 | 0 | 1.56 | 59500 | 9.14 | 0 | 9.14 | ... | ... | -0.007033 |
| -0.007178 | ... | ... | 1.47 | 0 | 1.47 | 60000 | 9.55 | 0 | 9.55 | ... | ... | -0.006879 |
| -0.007031 | ... | ... | 1.39 | 0 | 1.39 | 60500 | 9.96 | 0 | 9.96 | ... | ... | -0.006736 |
| -0.006896 | ... | ... | 1.31 | 0 | 1.31 | 61000 | 10.38 | 0 | 10.38 | ... | ... | -0.006575 |
| -0.006743 | ... | ... | 1.24 | 0 | 1.24 | 61500 | 10.80 | 0 | 10.80 | ... | ... | -0.006413 |
| -0.006589 | ... | ... | 1.17 | 0 | 1.17 | 62000 | 11.22 | 0 | 11.22 | ... | ... | -0.006253 |
| -0.006436 | ... | ... | 1.10 | 0 | 1.10 | 62500 | 11.65 | 0 | 11.65 | ... | ... | -0.006095 |
| -0.006287 | ... | ... | 1.04 | 0 | 1.04 | 63000 | 12.09 | 0 | 12.09 | ... | ... | -0.005942 |
| -0.006143 | ... | ... | 0.99 | 0 | 0.99 | 63500 | 12.52 | 0 | 12.52 | ... | ... | -0.005776 |
| -0.005985 | ... | ... | 0.93 | 0 | 0.93 | 64000 | 12.97 | 0 | 12.97 | ... | ... | -0.005638 |
| -0.005836 | ... | ... | 0.88 | 0 | 0.88 | 64500 | 13.41 | 0 | 13.41 | ... | ... | -0.005489 |
| -0.005696 | ... | ... | 0.84 | 0 | 0.84 | 65000 | 13.86 | 0 | 13.86 | ... | ... | -0.005329 |
| -0.005545 | ... | ... | 0.79 | 0 | 0.79 | 65500 | 14.31 | 0 | 14.31 | ... | ... | -0.005204 |
| -0.005408 | ... | ... | 0.75 | 0 | 0.75 | 66000 | 14.77 | 0 | 14.77 | ... | ... | -0.005071 |
| -0.005259 | ... | ... | 0.71 | 0 | 0.71 | 66500 | 15.22 | 0 | 15.22 | ... | ... | -0.00493 |
| -0.005128 | ... | ... | 0.68 | 0 | 0.68 | 67000 | 15.68 | 0 | 15.68 | ... | ... | -0.004805 |
| -0.004987 | ... | ... | 0.64 | 0 | 0.64 | 67500 | 16.15 | 0 | 16.15 | ... | ... | -0.004698 |
| -0.004865 | ... | ... | 0.61 | 0 | 0.61 | 68000 | 16.61 | 0 | 16.61 | ... | ... | -0.004586 |
| -0.004736 | ... | ... | 0.58 | 0 | 0.58 | 68500 | 17.08 | 0 | 17.08 | ... | ... | -0.004468 |
| -0.004599 | ... | ... | 0.55 | 0 | 0.55 | 69000 | 17.55 | 0 | 17.55 | ... | ... | -0.004371 |
| -0.004485 | ... | ... | 0.53 | 0 | 0.53 | 69500 | 18.02 | 0 | 18.02 | ... | ... | -0.00427 |
| -0.004364 | ... | ... | 0.50 | 0 | 0.50 | 70000 | 18.49 | 0 | 18.49 | ... | ... | -0.004192 |
| -0.004238 | ... | ... | 0.48 | 0 | 0.48 | 70500 | 18.97 | 0 | 18.97 | ... | ... | -0.004111 |
| -0.004138 | ... | ... | 0.46 | 0 | 0.46 | 71000 | 19.44 | 0 | 19.44 | ... | ... | -0.004027 |
| -0.004 | ... | ... | 0.43 | 0 | 0.43 | 71500 | 19.92 | 0 | 19.92 | ... | ... | -0.003968 |
| -0.003889 | ... | ... | 0.41 | 0 | 0.41 | 72000 | 20.40 | 0 | 20.40 | ... | ... | -0.003878 |
| -0.003774 | ... | ... | 0.39 | 0 | 0.39 | 72500 | 20.88 | 0 | 20.88 | ... | ... | -0.003815 |
| -0.003654 | ... | ... | 0.37 | 0 | 0.37 | 73000 | 21.36 | 0 | 21.36 | ... | ... | -0.003749 |
| -0.003566 | ... | ... | 0.36 | 0 | 0.36 | 73500 | 21.84 | 0 | 21.84 | ... | ... | -0.003712 |
| -0.003436 | ... | ... | 0.34 | 0 | 0.34 | 74000 | 22.32 | 0 | 22.32 | ... | ... | -0.003643 |
| -0.003341 | ... | ... | 0.32 | 0 | 0.32 | 74500 | 22.81 | 0 | 22.81 | ... | ... | -0.003603 |
| -0.003241 | ... | ... | 0.31 | 0 | 0.31 | 75000 | 23.29 | 0 | 23.29 | ... | ... | -0.003562 |
| -0.003138 | ... | ... | 0.29 | 0 | 0.29 | 75500 | 23.78 | 0 | 23.78 | ... | ... | -0.003551 |
| -0.003031 | ... | ... | 0.28 | 0 | 0.28 | 76000 | 24.27 | 0 | 24.27 | ... | ... | -0.00354 |
| -0.002963 | ... | ... | 0.27 | 0 | 0.27 | 76500 | 24.76 | 0 | 24.76 | ... | ... | -0.003496 |
| -0.002849 | ... | ... | 0.25 | 0 | 0.25 | 77000 | 25.25 | 0 | 25.25 | ... | ... | -0.003483 |
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.