Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001661 | ... | ... | 26.28 | 0 | 26.28 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.001622 | ... | ... | 25.78 | 0 | 25.78 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.001583 | ... | ... | 25.28 | 0 | 25.28 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000166 |
| -0.001543 | ... | ... | 24.78 | 0 | 24.78 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000166 |
| -0.001503 | ... | ... | 24.28 | 0 | 24.28 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000165 |
| -0.001463 | ... | ... | 23.78 | 0 | 23.78 | 27000 | 0.02 | 0 | 0.02 | ... | ... | -0.000231 |
| -0.001422 | ... | ... | 23.28 | 0 | 23.28 | 27500 | 0.02 | 0 | 0.02 | ... | ... | -0.000293 |
| -0.001381 | ... | ... | 22.78 | 0 | 22.78 | 28000 | 0.02 | 0 | 0.02 | ... | ... | -0.000292 |
| -0.00134 | ... | ... | 22.28 | 0 | 22.28 | 28500 | 0.03 | 0 | 0.03 | ... | ... | -0.000349 |
| -0.001298 | ... | ... | 21.78 | 0 | 21.78 | 29000 | 0.03 | 0 | 0.03 | ... | ... | -0.000404 |
| -0.001256 | ... | ... | 21.28 | 0 | 21.28 | 29500 | 0.04 | 0 | 0.04 | ... | ... | -0.000455 |
| -0.001214 | ... | ... | 20.78 | 0 | 20.78 | 30000 | 0.05 | 0 | 0.05 | ... | ... | -0.000555 |
| -0.001171 | ... | ... | 20.28 | 0 | 20.28 | 30500 | 0.05 | 0 | 0.05 | ... | ... | -0.000601 |
| -0.001128 | ... | ... | 19.78 | 0 | 19.78 | 31000 | 0.06 | 0 | 0.06 | ... | ... | -0.000692 |
| -0.001085 | ... | ... | 19.28 | 0 | 19.28 | 31500 | 0.07 | 0 | 0.07 | ... | ... | -0.000778 |
| -0.001042 | ... | ... | 18.78 | 0 | 18.78 | 32000 | 0.08 | 0 | 0.08 | ... | ... | -0.000859 |
| -0.000999 | ... | ... | 18.28 | 0 | 18.28 | 32500 | 0.10 | 0 | 0.10 | ... | ... | -0.000977 |
| -0.000955 | ... | ... | 17.78 | 0 | 17.78 | 33000 | 0.11 | 0 | 0.11 | ... | ... | -0.001087 |
| -0.000911 | ... | ... | 17.28 | 0 | 17.28 | 33500 | 0.13 | 0 | 0.13 | ... | ... | -0.001192 |
| -0.000894 | ... | ... | 16.79 | 0 | 16.79 | 34000 | 0.15 | 0 | 0.15 | ... | ... | -0.001326 |
| -0.000905 | ... | ... | 16.30 | 0 | 16.30 | 34500 | 0.17 | 0 | 0.17 | ... | ... | -0.001452 |
| -0.000943 | ... | ... | 15.81 | 0 | 15.81 | 35000 | 0.19 | 0 | 0.19 | ... | ... | -0.001602 |
| -0.001006 | ... | ... | 15.33 | 0 | 15.33 | 35500 | 0.22 | 0 | 0.22 | ... | ... | -0.001743 |
| -0.001068 | ... | ... | 14.85 | 0 | 14.85 | 36000 | 0.25 | 0 | 0.25 | ... | ... | -0.001904 |
| -0.001179 | ... | ... | 14.38 | 0 | 14.38 | 36500 | 0.28 | 0 | 0.28 | ... | ... | -0.002054 |
| -0.001285 | ... | ... | 13.91 | 0 | 13.91 | 37000 | 0.31 | 0 | 0.31 | ... | ... | -0.00222 |
| -0.001436 | ... | ... | 13.45 | 0 | 13.45 | 37500 | 0.36 | 0 | 0.36 | ... | ... | -0.002424 |
| -0.001602 | ... | ... | 13 | 0 | 13 | 38000 | 0.40 | 0 | 0.40 | ... | ... | -0.002613 |
| -0.001781 | ... | ... | 12.55 | 0 | 12.55 | 38500 | 0.45 | 0 | 0.45 | ... | ... | -0.002809 |
| -0.001992 | ... | ... | 12.11 | 0 | 12.11 | 39000 | 0.51 | 0 | 0.51 | ... | ... | -0.003011 |
| -0.00221 | ... | ... | 11.67 | 0 | 11.67 | 39500 | 0.57 | 0 | 0.57 | ... | ... | -0.003235 |
| -0.00245 | ... | ... | 11.25 | 0 | 11.25 | 40000 | 0.64 | 0 | 0.64 | ... | ... | -0.003459 |
| -0.002691 | ... | ... | 10.83 | 0 | 10.83 | 40500 | 0.72 | 0 | 0.72 | ... | ... | -0.003697 |
| -0.002947 | ... | ... | 10.42 | 0 | 10.42 | 41000 | 0.81 | 0 | 0.81 | ... | ... | -0.003929 |
| -0.003214 | ... | ... | 10.02 | 0 | 10.02 | 41500 | 0.90 | 0 | 0.90 | ... | ... | -0.00417 |
| -0.003488 | ... | ... | 9.63 | 0 | 9.63 | 42000 | 1 | 0 | 1 | ... | ... | -0.004401 |
| -0.003751 | ... | ... | 9.24 | 0 | 9.24 | 42500 | 1.12 | 0 | 1.12 | ... | ... | -0.004648 |
| -0.00403 | ... | ... | 8.87 | 0 | 8.87 | 43000 | 1.24 | 0 | 1.24 | ... | ... | -0.004881 |
| -0.004305 | ... | ... | 8.51 | 0 | 8.51 | 43500 | 1.37 | 0 | 1.37 | ... | ... | -0.005111 |
| -0.004575 | ... | ... | 8.16 | 0 | 8.16 | 44000 | 1.51 | 0 | 1.51 | ... | ... | -0.005347 |
| -0.004838 | ... | ... | 7.82 | 0 | 7.82 | 44500 | 1.66 | 0 | 1.66 | ... | ... | -0.005564 |
| -0.005103 | ... | ... | 7.50 | 0 | 7.50 | 45000 | 1.83 | 0 | 1.83 | ... | ... | -0.005783 |
| -0.005346 | ... | ... | 7.18 | 0 | 7.18 | 45500 | 2 | 0 | 2 | ... | ... | -0.005991 |
| -0.005586 | ... | ... | 6.87 | 0 | 6.87 | 46000 | 2.19 | 0 | 2.19 | ... | ... | -0.006186 |
| -0.005813 | ... | ... | 6.58 | 0 | 6.58 | 46500 | 2.38 | 0 | 2.38 | ... | ... | -0.006368 |
| -0.006025 | ... | ... | 6.29 | 0 | 6.29 | 47000 | 2.59 | 0 | 2.59 | ... | ... | -0.006536 |
| -0.006222 | ... | ... | 6.02 | 0 | 6.02 | 47500 | 2.80 | 0 | 2.80 | ... | ... | -0.00669 |
| -0.006404 | ... | ... | 5.75 | 0 | 5.75 | 48000 | 3.03 | 0 | 3.03 | ... | ... | -0.006828 |
| -0.006571 | ... | ... | 5.50 | 0 | 5.50 | 48500 | 3.26 | 0 | 3.26 | ... | ... | -0.006952 |
| -0.00673 | ... | ... | 5.26 | 0 | 5.26 | 49000 | 3.51 | 0 | 3.51 | ... | ... | -0.00707 |
| -0.006866 | ... | ... | 5.02 | 0 | 5.02 | 49500 | 3.77 | 0 | 3.77 | ... | ... | -0.007165 |
| -0.006987 | ... | ... | 4.80 | 0 | 4.80 | 50000 | 4.03 | 0 | 4.03 | ... | ... | -0.007245 |
| -0.007093 | ... | ... | 4.58 | 0 | 4.58 | 50500 | 4.31 | 0 | 4.31 | ... | ... | -0.007312 |
| -0.007186 | ... | ... | 4.38 | 0 | 4.38 | 51000 | 4.59 | 0 | 4.59 | ... | ... | -0.007366 |
| -0.007258 | ... | ... | 4.18 | 0 | 4.18 | 51500 | 4.88 | 0 | 4.88 | ... | ... | -0.0074 |
| -0.007317 | ... | ... | 3.99 | 0 | 3.99 | 52000 | 5.18 | 0 | 5.18 | ... | ... | -0.007422 |
| -0.007366 | ... | ... | 3.81 | 0 | 3.81 | 52500 | 5.49 | 0 | 5.49 | ... | ... | -0.007435 |
| -0.007396 | ... | ... | 3.63 | 0 | 3.63 | 53000 | 5.81 | 0 | 5.81 | ... | ... | -0.007429 |
| -0.007417 | ... | ... | 3.47 | 0 | 3.47 | 53500 | 6.13 | 0 | 6.13 | ... | ... | -0.007415 |
| -0.007422 | ... | ... | 3.31 | 0 | 3.31 | 54000 | 6.46 | 0 | 6.46 | ... | ... | -0.007386 |
| -0.00742 | ... | ... | 3.16 | 0 | 3.16 | 54500 | 6.80 | 0 | 6.80 | ... | ... | -0.007351 |
| -0.007404 | ... | ... | 3.01 | 0 | 3.01 | 55000 | 7.15 | 0 | 7.15 | ... | ... | -0.007302 |
| -0.007374 | ... | ... | 2.87 | 0 | 2.87 | 55500 | 7.50 | 0 | 7.50 | ... | ... | -0.007241 |
| -0.007333 | ... | ... | 2.74 | 0 | 2.74 | 56000 | 7.85 | 0 | 7.85 | ... | ... | -0.007168 |
| -0.007289 | ... | ... | 2.61 | 0 | 2.61 | 56500 | 8.22 | 0 | 8.22 | ... | ... | -0.007094 |
| -0.007226 | ... | ... | 2.49 | 0 | 2.49 | 57000 | 8.59 | 0 | 8.59 | ... | ... | -0.007011 |
| -0.007163 | ... | ... | 2.37 | 0 | 2.37 | 57500 | 8.96 | 0 | 8.96 | ... | ... | -0.00692 |
| -0.007093 | ... | ... | 2.26 | 0 | 2.26 | 58000 | 9.34 | 0 | 9.34 | ... | ... | -0.006822 |
| -0.007016 | ... | ... | 2.16 | 0 | 2.16 | 58500 | 9.73 | 0 | 9.73 | ... | ... | -0.006718 |
| -0.006933 | ... | ... | 2.06 | 0 | 2.06 | 59000 | 10.12 | 0 | 10.12 | ... | ... | -0.006609 |
| -0.006833 | ... | ... | 1.96 | 0 | 1.96 | 59500 | 10.51 | 0 | 10.51 | ... | ... | -0.006496 |
| -0.006742 | ... | ... | 1.87 | 0 | 1.87 | 60000 | 10.91 | 0 | 10.91 | ... | ... | -0.00638 |
| -0.006648 | ... | ... | 1.78 | 0 | 1.78 | 60500 | 11.32 | 0 | 11.32 | ... | ... | -0.006262 |
| -0.006539 | ... | ... | 1.70 | 0 | 1.70 | 61000 | 11.73 | 0 | 11.73 | ... | ... | -0.006144 |
| -0.006431 | ... | ... | 1.62 | 0 | 1.62 | 61500 | 12.14 | 0 | 12.14 | ... | ... | -0.006027 |
| -0.006322 | ... | ... | 1.54 | 0 | 1.54 | 62000 | 12.56 | 0 | 12.56 | ... | ... | -0.005898 |
| -0.006215 | ... | ... | 1.47 | 0 | 1.47 | 62500 | 12.98 | 0 | 12.98 | ... | ... | -0.005771 |
| -0.006096 | ... | ... | 1.40 | 0 | 1.40 | 63000 | 13.40 | 0 | 13.40 | ... | ... | -0.005647 |
| -0.005981 | ... | ... | 1.34 | 0 | 1.34 | 63500 | 13.83 | 0 | 13.83 | ... | ... | -0.005528 |
| -0.00587 | ... | ... | 1.28 | 0 | 1.28 | 64000 | 14.27 | 0 | 14.27 | ... | ... | -0.005415 |
| -0.005765 | ... | ... | 1.22 | 0 | 1.22 | 64500 | 14.70 | 0 | 14.70 | ... | ... | -0.005294 |
| -0.005651 | ... | ... | 1.17 | 0 | 1.17 | 65000 | 15.14 | 0 | 15.14 | ... | ... | -0.00518 |
| -0.005528 | ... | ... | 1.11 | 0 | 1.11 | 65500 | 15.58 | 0 | 15.58 | ... | ... | -0.005058 |
| -0.005413 | ... | ... | 1.06 | 0 | 1.06 | 66000 | 16.03 | 0 | 16.03 | ... | ... | -0.004946 |
| -0.005307 | ... | ... | 1.02 | 0 | 1.02 | 66500 | 16.48 | 0 | 16.48 | ... | ... | -0.004844 |
| -0.005194 | ... | ... | 0.97 | 0 | 0.97 | 67000 | 16.93 | 0 | 16.93 | ... | ... | -0.004736 |
| -0.005092 | ... | ... | 0.93 | 0 | 0.93 | 67500 | 17.38 | 0 | 17.38 | ... | ... | -0.00464 |
| -0.004984 | ... | ... | 0.89 | 0 | 0.89 | 68000 | 17.84 | 0 | 17.84 | ... | ... | -0.004539 |
| -0.004868 | ... | ... | 0.85 | 0 | 0.85 | 68500 | 18.30 | 0 | 18.30 | ... | ... | -0.004451 |
| -0.004767 | ... | ... | 0.82 | 0 | 0.82 | 69000 | 18.76 | 0 | 18.76 | ... | ... | -0.00436 |
| -0.00466 | ... | ... | 0.78 | 0 | 0.78 | 69500 | 19.22 | 0 | 19.22 | ... | ... | -0.004264 |
| -0.004568 | ... | ... | 0.75 | 0 | 0.75 | 70000 | 19.68 | 0 | 19.68 | ... | ... | -0.004184 |
| -0.004472 | ... | ... | 0.72 | 0 | 0.72 | 70500 | 20.15 | 0 | 20.15 | ... | ... | -0.0041 |
| -0.004371 | ... | ... | 0.69 | 0 | 0.69 | 71000 | 20.62 | 0 | 20.62 | ... | ... | -0.004033 |
| -0.004265 | ... | ... | 0.66 | 0 | 0.66 | 71500 | 21.09 | 0 | 21.09 | ... | ... | -0.003963 |
| -0.004177 | ... | ... | 0.64 | 0 | 0.64 | 72000 | 21.56 | 0 | 21.56 | ... | ... | -0.003891 |
| -0.004085 | ... | ... | 0.61 | 0 | 0.61 | 72500 | 22.03 | 0 | 22.03 | ... | ... | -0.003837 |
| -0.00399 | ... | ... | 0.59 | 0 | 0.59 | 73000 | 22.51 | 0 | 22.51 | ... | ... | -0.003782 |
| -0.003915 | ... | ... | 0.57 | 0 | 0.57 | 73500 | 22.98 | 0 | 22.98 | ... | ... | -0.003724 |
| -0.003812 | ... | ... | 0.54 | 0 | 0.54 | 74000 | 23.46 | 0 | 23.46 | ... | ... | -0.003665 |
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.