Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001886 | ... | ... | 30.78 | 0 | 30.78 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.001857 | ... | ... | 30.28 | 0 | 30.28 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.001828 | ... | ... | 29.78 | 0 | 29.78 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.001798 | ... | ... | 29.28 | 0 | 29.28 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.001768 | ... | ... | 28.78 | 0 | 28.78 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.001737 | ... | ... | 28.28 | 0 | 28.28 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.001705 | ... | ... | 27.78 | 0 | 27.78 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.001672 | ... | ... | 27.28 | 0 | 27.28 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.00164 | ... | ... | 26.78 | 0 | 26.78 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.001606 | ... | ... | 26.28 | 0 | 26.28 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000141 |
| -0.001572 | ... | ... | 25.78 | 0 | 25.78 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.00014 |
| -0.001538 | ... | ... | 25.28 | 0 | 25.28 | 26000 | 0.02 | 0 | 0.02 | ... | ... | -0.000197 |
| -0.001503 | ... | ... | 24.78 | 0 | 24.78 | 26500 | 0.02 | 0 | 0.02 | ... | ... | -0.000196 |
| -0.001467 | ... | ... | 24.28 | 0 | 24.28 | 27000 | 0.02 | 0 | 0.02 | ... | ... | -0.000248 |
| -0.001432 | ... | ... | 23.78 | 0 | 23.78 | 27500 | 0.03 | 0 | 0.03 | ... | ... | -0.000297 |
| -0.001396 | ... | ... | 23.28 | 0 | 23.28 | 28000 | 0.03 | 0 | 0.03 | ... | ... | -0.000344 |
| -0.001359 | ... | ... | 22.78 | 0 | 22.78 | 28500 | 0.04 | 0 | 0.04 | ... | ... | -0.000388 |
| -0.001323 | ... | ... | 22.28 | 0 | 22.28 | 29000 | 0.05 | 0 | 0.05 | ... | ... | -0.000473 |
| -0.001286 | ... | ... | 21.78 | 0 | 21.78 | 29500 | 0.06 | 0 | 0.06 | ... | ... | -0.000553 |
| -0.001249 | ... | ... | 21.28 | 0 | 21.28 | 30000 | 0.06 | 0 | 0.06 | ... | ... | -0.00059 |
| -0.001211 | ... | ... | 20.78 | 0 | 20.78 | 30500 | 0.07 | 0 | 0.07 | ... | ... | -0.000664 |
| -0.001173 | ... | ... | 20.28 | 0 | 20.28 | 31000 | 0.08 | 0 | 0.08 | ... | ... | -0.000734 |
| -0.001135 | ... | ... | 19.78 | 0 | 19.78 | 31500 | 0.09 | 0 | 0.09 | ... | ... | -0.000801 |
| -0.001097 | ... | ... | 19.28 | 0 | 19.28 | 32000 | 0.11 | 0 | 0.11 | ... | ... | -0.000898 |
| -0.001058 | ... | ... | 18.78 | 0 | 18.78 | 32500 | 0.12 | 0 | 0.12 | ... | ... | -0.000989 |
| -0.001019 | ... | ... | 18.28 | 0 | 18.28 | 33000 | 0.14 | 0 | 0.14 | ... | ... | -0.001077 |
| -0.000981 | ... | ... | 17.78 | 0 | 17.78 | 33500 | 0.16 | 0 | 0.16 | ... | ... | -0.001188 |
| -0.000984 | ... | ... | 17.29 | 0 | 17.29 | 34000 | 0.18 | 0 | 0.18 | ... | ... | -0.001294 |
| -0.000987 | ... | ... | 16.80 | 0 | 16.80 | 34500 | 0.20 | 0 | 0.20 | ... | ... | -0.001394 |
| -0.00101 | ... | ... | 16.32 | 0 | 16.32 | 35000 | 0.22 | 0 | 0.22 | ... | ... | -0.001514 |
| -0.001053 | ... | ... | 15.84 | 0 | 15.84 | 35500 | 0.25 | 0 | 0.25 | ... | ... | -0.001651 |
| -0.001116 | ... | ... | 15.36 | 0 | 15.36 | 36000 | 0.28 | 0 | 0.28 | ... | ... | -0.00178 |
| -0.001196 | ... | ... | 14.89 | 0 | 14.89 | 36500 | 0.32 | 0 | 0.32 | ... | ... | -0.001922 |
| -0.001293 | ... | ... | 14.43 | 0 | 14.43 | 37000 | 0.36 | 0 | 0.36 | ... | ... | -0.002077 |
| -0.001423 | ... | ... | 13.97 | 0 | 13.97 | 37500 | 0.40 | 0 | 0.40 | ... | ... | -0.002241 |
| -0.001548 | ... | ... | 13.52 | 0 | 13.52 | 38000 | 0.45 | 0 | 0.45 | ... | ... | -0.002393 |
| -0.001701 | ... | ... | 13.07 | 0 | 13.07 | 38500 | 0.50 | 0 | 0.50 | ... | ... | -0.00257 |
| -0.001863 | ... | ... | 12.63 | 0 | 12.63 | 39000 | 0.56 | 0 | 0.56 | ... | ... | -0.00275 |
| -0.002048 | ... | ... | 12.20 | 0 | 12.20 | 39500 | 0.63 | 0 | 0.63 | ... | ... | -0.002932 |
| -0.002236 | ... | ... | 11.78 | 0 | 11.78 | 40000 | 0.70 | 0 | 0.70 | ... | ... | -0.00313 |
| -0.00244 | ... | ... | 11.36 | 0 | 11.36 | 40500 | 0.78 | 0 | 0.78 | ... | ... | -0.003324 |
| -0.002658 | ... | ... | 10.96 | 0 | 10.96 | 41000 | 0.87 | 0 | 0.87 | ... | ... | -0.003529 |
| -0.002871 | ... | ... | 10.56 | 0 | 10.56 | 41500 | 0.97 | 0 | 0.97 | ... | ... | -0.00374 |
| -0.003105 | ... | ... | 10.17 | 0 | 10.17 | 42000 | 1.08 | 0 | 1.08 | ... | ... | -0.003942 |
| -0.003331 | ... | ... | 9.79 | 0 | 9.79 | 42500 | 1.19 | 0 | 1.19 | ... | ... | -0.004147 |
| -0.00357 | ... | ... | 9.43 | 0 | 9.43 | 43000 | 1.32 | 0 | 1.32 | ... | ... | -0.004351 |
| -0.003797 | ... | ... | 9.07 | 0 | 9.07 | 43500 | 1.45 | 0 | 1.45 | ... | ... | -0.004554 |
| -0.004033 | ... | ... | 8.72 | 0 | 8.72 | 44000 | 1.59 | 0 | 1.59 | ... | ... | -0.004742 |
| -0.004253 | ... | ... | 8.38 | 0 | 8.38 | 44500 | 1.75 | 0 | 1.75 | ... | ... | -0.004936 |
| -0.004478 | ... | ... | 8.06 | 0 | 8.06 | 45000 | 1.91 | 0 | 1.91 | ... | ... | -0.005122 |
| -0.004686 | ... | ... | 7.74 | 0 | 7.74 | 45500 | 2.09 | 0 | 2.09 | ... | ... | -0.005301 |
| -0.004895 | ... | ... | 7.43 | 0 | 7.43 | 46000 | 2.27 | 0 | 2.27 | ... | ... | -0.005462 |
| -0.005093 | ... | ... | 7.14 | 0 | 7.14 | 46500 | 2.46 | 0 | 2.46 | ... | ... | -0.005622 |
| -0.005282 | ... | ... | 6.85 | 0 | 6.85 | 47000 | 2.67 | 0 | 2.67 | ... | ... | -0.005772 |
| -0.00546 | ... | ... | 6.58 | 0 | 6.58 | 47500 | 2.88 | 0 | 2.88 | ... | ... | -0.005904 |
| -0.00562 | ... | ... | 6.31 | 0 | 6.31 | 48000 | 3.10 | 0 | 3.10 | ... | ... | -0.006032 |
| -0.005776 | ... | ... | 6.05 | 0 | 6.05 | 48500 | 3.34 | 0 | 3.34 | ... | ... | -0.006149 |
| -0.00592 | ... | ... | 5.81 | 0 | 5.81 | 49000 | 3.58 | 0 | 3.58 | ... | ... | -0.006248 |
| -0.006047 | ... | ... | 5.57 | 0 | 5.57 | 49500 | 3.83 | 0 | 3.83 | ... | ... | -0.006337 |
| -0.006169 | ... | ... | 5.34 | 0 | 5.34 | 50000 | 4.09 | 0 | 4.09 | ... | ... | -0.006415 |
| -0.006274 | ... | ... | 5.12 | 0 | 5.12 | 50500 | 4.36 | 0 | 4.36 | ... | ... | -0.006483 |
| -0.006362 | ... | ... | 4.91 | 0 | 4.91 | 51000 | 4.64 | 0 | 4.64 | ... | ... | -0.006541 |
| -0.006447 | ... | ... | 4.71 | 0 | 4.71 | 51500 | 4.92 | 0 | 4.92 | ... | ... | -0.006583 |
| -0.006516 | ... | ... | 4.51 | 0 | 4.51 | 52000 | 5.21 | 0 | 5.21 | ... | ... | -0.006609 |
| -0.00657 | ... | ... | 4.32 | 0 | 4.32 | 52500 | 5.52 | 0 | 5.52 | ... | ... | -0.006635 |
| -0.006617 | ... | ... | 4.14 | 0 | 4.14 | 53000 | 5.82 | 0 | 5.82 | ... | ... | -0.00664 |
| -0.006649 | ... | ... | 3.97 | 0 | 3.97 | 53500 | 6.14 | 0 | 6.14 | ... | ... | -0.006638 |
| -0.006675 | ... | ... | 3.80 | 0 | 3.80 | 54000 | 6.46 | 0 | 6.46 | ... | ... | -0.006631 |
| -0.006689 | ... | ... | 3.64 | 0 | 3.64 | 54500 | 6.79 | 0 | 6.79 | ... | ... | -0.006612 |
| -0.006698 | ... | ... | 3.49 | 0 | 3.49 | 55000 | 7.13 | 0 | 7.13 | ... | ... | -0.006582 |
| -0.006697 | ... | ... | 3.35 | 0 | 3.35 | 55500 | 7.47 | 0 | 7.47 | ... | ... | -0.006549 |
| -0.006678 | ... | ... | 3.20 | 0 | 3.20 | 56000 | 7.82 | 0 | 7.82 | ... | ... | -0.006499 |
| -0.006665 | ... | ... | 3.07 | 0 | 3.07 | 56500 | 8.17 | 0 | 8.17 | ... | ... | -0.006448 |
| -0.006636 | ... | ... | 2.94 | 0 | 2.94 | 57000 | 8.54 | 0 | 8.54 | ... | ... | -0.006397 |
| -0.006599 | ... | ... | 2.82 | 0 | 2.82 | 57500 | 8.90 | 0 | 8.90 | ... | ... | -0.006332 |
| -0.006554 | ... | ... | 2.70 | 0 | 2.70 | 58000 | 9.27 | 0 | 9.27 | ... | ... | -0.00626 |
| -0.006513 | ... | ... | 2.59 | 0 | 2.59 | 58500 | 9.65 | 0 | 9.65 | ... | ... | -0.006182 |
| -0.006457 | ... | ... | 2.48 | 0 | 2.48 | 59000 | 10.03 | 0 | 10.03 | ... | ... | -0.006109 |
| -0.006396 | ... | ... | 2.37 | 0 | 2.37 | 59500 | 10.42 | 0 | 10.42 | ... | ... | -0.006023 |
| -0.006332 | ... | ... | 2.27 | 0 | 2.27 | 60000 | 10.81 | 0 | 10.81 | ... | ... | -0.005934 |
| -0.006265 | ... | ... | 2.18 | 0 | 2.18 | 60500 | 11.20 | 0 | 11.20 | ... | ... | -0.005843 |
| -0.006195 | ... | ... | 2.09 | 0 | 2.09 | 61000 | 11.60 | 0 | 11.60 | ... | ... | -0.005751 |
| -0.006125 | ... | ... | 2 | 0 | 2 | 61500 | 12.01 | 0 | 12.01 | ... | ... | -0.005658 |
| -0.006043 | ... | ... | 1.92 | 0 | 1.92 | 62000 | 12.41 | 0 | 12.41 | ... | ... | -0.005555 |
| -0.005962 | ... | ... | 1.84 | 0 | 1.84 | 62500 | 12.83 | 0 | 12.83 | ... | ... | -0.005463 |
| -0.005881 | ... | ... | 1.76 | 0 | 1.76 | 63000 | 13.24 | 0 | 13.24 | ... | ... | -0.005363 |
| -0.00579 | ... | ... | 1.69 | 0 | 1.69 | 63500 | 13.66 | 0 | 13.66 | ... | ... | -0.005254 |
| -0.005702 | ... | ... | 1.62 | 0 | 1.62 | 64000 | 14.08 | 0 | 14.08 | ... | ... | -0.00516 |
| -0.005617 | ... | ... | 1.55 | 0 | 1.55 | 64500 | 14.51 | 0 | 14.51 | ... | ... | -0.005058 |
| -0.005524 | ... | ... | 1.49 | 0 | 1.49 | 65000 | 14.94 | 0 | 14.94 | ... | ... | -0.00496 |
| -0.005435 | ... | ... | 1.43 | 0 | 1.43 | 65500 | 15.37 | 0 | 15.37 | ... | ... | -0.004857 |
| -0.005338 | ... | ... | 1.37 | 0 | 1.37 | 66000 | 15.80 | 0 | 15.80 | ... | ... | -0.004758 |
| -0.005247 | ... | ... | 1.31 | 0 | 1.31 | 66500 | 16.24 | 0 | 16.24 | ... | ... | -0.004654 |
| -0.005149 | ... | ... | 1.26 | 0 | 1.26 | 67000 | 16.68 | 0 | 16.68 | ... | ... | -0.004558 |
| -0.005058 | ... | ... | 1.21 | 0 | 1.21 | 67500 | 17.12 | 0 | 17.12 | ... | ... | -0.004469 |
| -0.004961 | ... | ... | 1.16 | 0 | 1.16 | 68000 | 17.57 | 0 | 17.57 | ... | ... | -0.004375 |
| -0.004872 | ... | ... | 1.11 | 0 | 1.11 | 68500 | 18.02 | 0 | 18.02 | ... | ... | -0.00429 |
| -0.004778 | ... | ... | 1.07 | 0 | 1.07 | 69000 | 18.47 | 0 | 18.47 | ... | ... | -0.004202 |
| -0.004677 | ... | ... | 1.02 | 0 | 1.02 | 69500 | 18.92 | 0 | 18.92 | ... | ... | -0.004109 |
| -0.004587 | ... | ... | 0.98 | 0 | 0.98 | 70000 | 19.37 | 0 | 19.37 | ... | ... | -0.004028 |
| -0.004492 | ... | ... | 0.94 | 0 | 0.94 | 70500 | 19.83 | 0 | 19.83 | ... | ... | -0.003942 |
| -0.004392 | ... | ... | 0.90 | 0 | 0.90 | 71000 | 20.29 | 0 | 20.29 | ... | ... | -0.003869 |
| -0.004304 | ... | ... | 0.87 | 0 | 0.87 | 71500 | 20.75 | 0 | 20.75 | ... | ... | -0.003793 |
| -0.004211 | ... | ... | 0.83 | 0 | 0.83 | 72000 | 21.21 | 0 | 21.21 | ... | ... | -0.003714 |
| -0.004114 | ... | ... | 0.80 | 0 | 0.80 | 72500 | 21.67 | 0 | 21.67 | ... | ... | -0.003648 |
| -0.004031 | ... | ... | 0.77 | 0 | 0.77 | 73000 | 22.14 | 0 | 22.14 | ... | ... | -0.00358 |
| -0.003944 | ... | ... | 0.74 | 0 | 0.74 | 73500 | 22.60 | 0 | 22.60 | ... | ... | -0.00351 |
| -0.003853 | ... | ... | 0.71 | 0 | 0.71 | 74000 | 23.07 | 0 | 23.07 | ... | ... | -0.003454 |
| -0.003779 | ... | ... | 0.68 | 0 | 0.68 | 74500 | 23.54 | 0 | 23.54 | ... | ... | -0.003396 |
| -0.003681 | ... | ... | 0.65 | 0 | 0.65 | 75000 | 24.02 | 0 | 24.02 | ... | ... | -0.003354 |
| -0.0036 | ... | ... | 0.63 | 0 | 0.63 | 75500 | 24.49 | 0 | 24.49 | ... | ... | -0.00331 |
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.