Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004917 | ... | ... | 24.23 | 0 | 24.23 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.004889 | ... | ... | 23.73 | 0 | 23.73 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.004859 | ... | ... | 23.23 | 0 | 23.23 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000153 |
| -0.004827 | ... | ... | 22.73 | 0 | 22.73 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
| -0.004793 | ... | ... | 22.23 | 0 | 22.23 | 21500 | 0.02 | 0 | 0.02 | ... | ... | -0.000213 |
| -0.004758 | ... | ... | 21.73 | 0 | 21.73 | 22000 | 0.02 | 0 | 0.02 | ... | ... | -0.000269 |
| -0.004721 | ... | ... | 21.23 | 0 | 21.23 | 22500 | 0.03 | 0 | 0.03 | ... | ... | -0.000322 |
| -0.004683 | ... | ... | 20.73 | 0 | 20.73 | 23000 | 0.03 | 0 | 0.03 | ... | ... | -0.000372 |
| -0.004643 | ... | ... | 20.23 | 0 | 20.23 | 23500 | 0.04 | 0 | 0.04 | ... | ... | -0.000419 |
| -0.004602 | ... | ... | 19.73 | 0 | 19.73 | 24000 | 0.05 | 0 | 0.05 | ... | ... | -0.00051 |
| -0.00456 | ... | ... | 19.23 | 0 | 19.23 | 24500 | 0.06 | 0 | 0.06 | ... | ... | -0.000595 |
| -0.004516 | ... | ... | 18.73 | 0 | 18.73 | 25000 | 0.07 | 0 | 0.07 | ... | ... | -0.000676 |
| -0.00447 | ... | ... | 18.23 | 0 | 18.23 | 25500 | 0.08 | 0 | 0.08 | ... | ... | -0.000751 |
| -0.004424 | ... | ... | 17.73 | 0 | 17.73 | 26000 | 0.09 | 0 | 0.09 | ... | ... | -0.000823 |
| -0.004376 | ... | ... | 17.23 | 0 | 17.23 | 26500 | 0.10 | 0 | 0.10 | ... | ... | -0.000928 |
| -0.004327 | ... | ... | 16.73 | 0 | 16.73 | 27000 | 0.12 | 0 | 0.12 | ... | ... | -0.001025 |
| -0.004277 | ... | ... | 16.23 | 0 | 16.23 | 27500 | 0.13 | 0 | 0.13 | ... | ... | -0.001118 |
| -0.004226 | ... | ... | 15.73 | 0 | 15.73 | 28000 | 0.15 | 0 | 0.15 | ... | ... | -0.001205 |
| -0.004202 | ... | ... | 15.24 | 0 | 15.24 | 28500 | 0.17 | 0 | 0.17 | ... | ... | -0.001317 |
| -0.004177 | ... | ... | 14.75 | 0 | 14.75 | 29000 | 0.19 | 0 | 0.19 | ... | ... | -0.00145 |
| -0.004164 | ... | ... | 14.27 | 0 | 14.27 | 29500 | 0.22 | 0 | 0.22 | ... | ... | -0.001574 |
| -0.004177 | ... | ... | 13.79 | 0 | 13.79 | 30000 | 0.25 | 0 | 0.25 | ... | ... | -0.001715 |
| -0.004188 | ... | ... | 13.32 | 0 | 13.32 | 30500 | 0.28 | 0 | 0.28 | ... | ... | -0.001846 |
| -0.004209 | ... | ... | 12.85 | 0 | 12.85 | 31000 | 0.31 | 0 | 0.31 | ... | ... | -0.00199 |
| -0.004252 | ... | ... | 12.39 | 0 | 12.39 | 31500 | 0.35 | 0 | 0.35 | ... | ... | -0.002145 |
| -0.004304 | ... | ... | 11.93 | 0 | 11.93 | 32000 | 0.40 | 0 | 0.40 | ... | ... | -0.002328 |
| -0.004376 | ... | ... | 11.49 | 0 | 11.49 | 32500 | 0.45 | 0 | 0.45 | ... | ... | -0.002494 |
| -0.004453 | ... | ... | 11.05 | 0 | 11.05 | 33000 | 0.51 | 0 | 0.51 | ... | ... | -0.002682 |
| -0.004546 | ... | ... | 10.62 | 0 | 10.62 | 33500 | 0.58 | 0 | 0.58 | ... | ... | -0.002885 |
| -0.004653 | ... | ... | 10.20 | 0 | 10.20 | 34000 | 0.66 | 0 | 0.66 | ... | ... | -0.003083 |
| -0.00476 | ... | ... | 9.78 | 0 | 9.78 | 34500 | 0.74 | 0 | 0.74 | ... | ... | -0.003289 |
| -0.004888 | ... | ... | 9.38 | 0 | 9.38 | 35000 | 0.84 | 0 | 0.84 | ... | ... | -0.0035 |
| -0.005022 | ... | ... | 8.99 | 0 | 8.99 | 35500 | 0.94 | 0 | 0.94 | ... | ... | -0.003697 |
| -0.005171 | ... | ... | 8.62 | 0 | 8.62 | 36000 | 1.05 | 0 | 1.05 | ... | ... | -0.003906 |
| -0.005311 | ... | ... | 8.25 | 0 | 8.25 | 36500 | 1.18 | 0 | 1.18 | ... | ... | -0.00411 |
| -0.005461 | ... | ... | 7.89 | 0 | 7.89 | 37000 | 1.31 | 0 | 1.31 | ... | ... | -0.004305 |
| -0.005609 | ... | ... | 7.55 | 0 | 7.55 | 37500 | 1.46 | 0 | 1.46 | ... | ... | -0.004501 |
| -0.005761 | ... | ... | 7.22 | 0 | 7.22 | 38000 | 1.62 | 0 | 1.62 | ... | ... | -0.004673 |
| -0.005907 | ... | ... | 6.90 | 0 | 6.90 | 38500 | 1.79 | 0 | 1.79 | ... | ... | -0.004842 |
| -0.006045 | ... | ... | 6.59 | 0 | 6.59 | 39000 | 1.97 | 0 | 1.97 | ... | ... | -0.004994 |
| -0.006175 | ... | ... | 6.29 | 0 | 6.29 | 39500 | 2.16 | 0 | 2.16 | ... | ... | -0.005131 |
| -0.006303 | ... | ... | 6 | 0 | 6 | 40000 | 2.36 | 0 | 2.36 | ... | ... | -0.005258 |
| -0.006412 | ... | ... | 5.72 | 0 | 5.72 | 40500 | 2.57 | 0 | 2.57 | ... | ... | -0.005359 |
| -0.006518 | ... | ... | 5.46 | 0 | 5.46 | 41000 | 2.79 | 0 | 2.79 | ... | ... | -0.005442 |
| -0.006605 | ... | ... | 5.20 | 0 | 5.20 | 41500 | 3.02 | 0 | 3.02 | ... | ... | -0.005507 |
| -0.006688 | ... | ... | 4.95 | 0 | 4.95 | 42000 | 3.26 | 0 | 3.26 | ... | ... | -0.005554 |
| -0.006751 | ... | ... | 4.71 | 0 | 4.71 | 42500 | 3.51 | 0 | 3.51 | ... | ... | -0.005583 |
| -0.006803 | ... | ... | 4.48 | 0 | 4.48 | 43000 | 3.77 | 0 | 3.77 | ... | ... | -0.005594 |
| -0.006844 | ... | ... | 4.26 | 0 | 4.26 | 43500 | 4.04 | 0 | 4.04 | ... | ... | -0.005588 |
| -0.006873 | ... | ... | 4.05 | 0 | 4.05 | 44000 | 4.32 | 0 | 4.32 | ... | ... | -0.005558 |
| -0.006892 | ... | ... | 3.85 | 0 | 3.85 | 44500 | 4.60 | 0 | 4.60 | ... | ... | -0.005512 |
| -0.006893 | ... | ... | 3.66 | 0 | 3.66 | 45000 | 4.90 | 0 | 4.90 | ... | ... | -0.005451 |
| -0.006885 | ... | ... | 3.47 | 0 | 3.47 | 45500 | 5.20 | 0 | 5.20 | ... | ... | -0.005376 |
| -0.006869 | ... | ... | 3.30 | 0 | 3.30 | 46000 | 5.51 | 0 | 5.51 | ... | ... | -0.005281 |
| -0.006837 | ... | ... | 3.13 | 0 | 3.13 | 46500 | 5.83 | 0 | 5.83 | ... | ... | -0.005173 |
| -0.006798 | ... | ... | 2.97 | 0 | 2.97 | 47000 | 6.16 | 0 | 6.16 | ... | ... | -0.005046 |
| -0.006746 | ... | ... | 2.81 | 0 | 2.81 | 47500 | 6.49 | 0 | 6.49 | ... | ... | -0.00491 |
| -0.006689 | ... | ... | 2.67 | 0 | 2.67 | 48000 | 6.84 | 0 | 6.84 | ... | ... | -0.004766 |
| -0.00662 | ... | ... | 2.53 | 0 | 2.53 | 48500 | 7.19 | 0 | 7.19 | ... | ... | -0.004606 |
| -0.006549 | ... | ... | 2.40 | 0 | 2.40 | 49000 | 7.54 | 0 | 7.54 | ... | ... | -0.004431 |
| -0.006468 | ... | ... | 2.27 | 0 | 2.27 | 49500 | 7.91 | 0 | 7.91 | ... | ... | -0.004253 |
| -0.006378 | ... | ... | 2.15 | 0 | 2.15 | 50000 | 8.28 | 0 | 8.28 | ... | ... | -0.004063 |
| -0.006291 | ... | ... | 2.04 | 0 | 2.04 | 50500 | 8.66 | 0 | 8.66 | ... | ... | -0.003874 |
| -0.006197 | ... | ... | 1.94 | 0 | 1.94 | 51000 | 9.04 | 0 | 9.04 | ... | ... | -0.003663 |
| -0.006097 | ... | ... | 1.84 | 0 | 1.84 | 51500 | 9.43 | 0 | 9.43 | ... | ... | -0.003456 |
| -0.005993 | ... | ... | 1.74 | 0 | 1.74 | 52000 | 9.82 | 0 | 9.82 | ... | ... | -0.003243 |
| -0.005886 | ... | ... | 1.65 | 0 | 1.65 | 52500 | 10.22 | 0 | 10.22 | ... | ... | -0.003024 |
| -0.005776 | ... | ... | 1.57 | 0 | 1.57 | 53000 | 10.63 | 0 | 10.63 | ... | ... | -0.002816 |
| -0.005665 | ... | ... | 1.49 | 0 | 1.49 | 53500 | 11.04 | 0 | 11.04 | ... | ... | -0.002591 |
| -0.005554 | ... | ... | 1.41 | 0 | 1.41 | 54000 | 11.46 | 0 | 11.46 | ... | ... | -0.002365 |
| -0.005431 | ... | ... | 1.34 | 0 | 1.34 | 54500 | 11.88 | 0 | 11.88 | ... | ... | -0.00214 |
| -0.005324 | ... | ... | 1.27 | 0 | 1.27 | 55000 | 12.30 | 0 | 12.30 | ... | ... | -0.001917 |
| -0.005206 | ... | ... | 1.21 | 0 | 1.21 | 55500 | 12.73 | 0 | 12.73 | ... | ... | -0.001698 |
| -0.005092 | ... | ... | 1.15 | 0 | 1.15 | 56000 | 13.17 | 0 | 13.17 | ... | ... | -0.001485 |
| -0.004983 | ... | ... | 1.09 | 0 | 1.09 | 56500 | 13.60 | 0 | 13.60 | ... | ... | -0.001259 |
| -0.004881 | ... | ... | 1.04 | 0 | 1.04 | 57000 | 14.04 | 0 | 14.04 | ... | ... | -0.001042 |
| -0.004755 | ... | ... | 0.99 | 0 | 0.99 | 57500 | 14.49 | 0 | 14.49 | ... | ... | -0.000835 |
| -0.004653 | ... | ... | 0.94 | 0 | 0.94 | 58000 | 14.93 | 0 | 14.93 | ... | ... | -0.000618 |
| -0.004543 | ... | ... | 0.90 | 0 | 0.90 | 58500 | 15.38 | 0 | 15.38 | ... | ... | -0.000413 |
| -0.004445 | ... | ... | 0.86 | 0 | 0.86 | 59000 | 15.84 | 0 | 15.84 | ... | ... | -0.000226 |
| -0.004339 | ... | ... | 0.82 | 0 | 0.82 | 59500 | 16.29 | 0 | 16.29 | ... | ... | -0.000029 |
| -0.004227 | ... | ... | 0.78 | 0 | 0.78 | 60000 | 16.75 | 0 | 16.75 | ... | ... | 0.000177 |
| -0.004128 | ... | ... | 0.74 | 0 | 0.74 | 60500 | 17.21 | 0 | 17.21 | ... | ... | 0.000363 |
| -0.004023 | ... | ... | 0.71 | 0 | 0.71 | 61000 | 17.67 | 0 | 17.67 | ... | ... | 0.000524 |
| -0.003932 | ... | ... | 0.68 | 0 | 0.68 | 61500 | 18.14 | 0 | 18.14 | ... | ... | 0.000692 |
| -0.003837 | ... | ... | 0.65 | 0 | 0.65 | 62000 | 18.60 | 0 | 18.60 | ... | ... | 0.000867 |
| -0.003737 | ... | ... | 0.62 | 0 | 0.62 | 62500 | 19.07 | 0 | 19.07 | ... | ... | 0.001013 |
| -0.003654 | ... | ... | 0.59 | 0 | 0.59 | 63000 | 19.54 | 0 | 19.54 | ... | ... | 0.001164 |
| -0.003545 | ... | ... | 0.56 | 0 | 0.56 | 63500 | 20.02 | 0 | 20.02 | ... | ... | 0.00128 |
| -0.003453 | ... | ... | 0.54 | 0 | 0.54 | 64000 | 20.49 | 0 | 20.49 | ... | ... | 0.001398 |
| -0.003381 | ... | ... | 0.52 | 0 | 0.52 | 64500 | 20.97 | 0 | 20.97 | ... | ... | 0.00152 |
| -0.003282 | ... | ... | 0.49 | 0 | 0.49 | 65000 | 21.45 | 0 | 21.45 | ... | ... | 0.001601 |
| -0.003204 | ... | ... | 0.47 | 0 | 0.47 | 65500 | 21.93 | 0 | 21.93 | ... | ... | 0.001683 |
| -0.003122 | ... | ... | 0.45 | 0 | 0.45 | 66000 | 22.41 | 0 | 22.41 | ... | ... | 0.001766 |
| -0.003063 | ... | ... | 0.44 | 0 | 0.44 | 66500 | 22.89 | 0 | 22.89 | ... | ... | 0.00185 |
| -0.002976 | ... | ... | 0.42 | 0 | 0.42 | 67000 | 23.37 | 0 | 23.37 | ... | ... | 0.001888 |
| -0.002912 | ... | ... | 0.40 | 0 | 0.40 | 67500 | 23.86 | 0 | 23.86 | ... | ... | 0.001926 |
| -0.002818 | ... | ... | 0.38 | 0 | 0.38 | 68000 | 24.34 | 0 | 24.34 | ... | ... | 0.001964 |
| -0.002749 | ... | ... | 0.37 | 0 | 0.37 | 68500 | 24.83 | 0 | 24.83 | ... | ... | 0.001956 |
| -0.002678 | ... | ... | 0.35 | 0 | 0.35 | 69000 | 25.32 | 0 | 25.32 | ... | ... | 0.001949 |
| -0.002633 | ... | ... | 0.34 | 0 | 0.34 | 69500 | 25.81 | 0 | 25.81 | ... | ... | 0.001943 |
| -0.002558 | ... | ... | 0.33 | 0 | 0.33 | 70000 | 26.30 | 0 | 26.30 | ... | ... | 0.001937 |
| -0.00248 | ... | ... | 0.31 | 0 | 0.31 | 70500 | 26.80 | 0 | 26.80 | ... | ... | 0.00189 |
| -0.002431 | ... | ... | 0.30 | 0 | 0.30 | 71000 | 27.29 | 0 | 27.29 | ... | ... | 0.001886 |
| -0.00238 | ... | ... | 0.29 | 0 | 0.29 | 71500 | 27.78 | 0 | 27.78 | ... | ... | 0.001842 |
| -0.002327 | ... | ... | 0.28 | 0 | 0.28 | 72000 | 28.28 | 0 | 28.28 | ... | ... | 0.00176 |
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.