Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001934 | ... | ... | 31.51 | 0 | 31.51 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.001915 | ... | ... | 31.01 | 0 | 31.01 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.001895 | ... | ... | 30.51 | 0 | 30.51 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.001875 | ... | ... | 30.01 | 0 | 30.01 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.001853 | ... | ... | 29.51 | 0 | 29.51 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.001831 | ... | ... | 29.01 | 0 | 29.01 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.001809 | ... | ... | 28.51 | 0 | 28.51 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.001785 | ... | ... | 28.01 | 0 | 28.01 | 24000 | 0.02 | 0 | 0.02 | ... | ... | -0.000153 |
| -0.001761 | ... | ... | 27.51 | 0 | 27.51 | 24500 | 0.02 | 0 | 0.02 | ... | ... | -0.000152 |
| -0.001737 | ... | ... | 27.01 | 0 | 27.01 | 25000 | 0.02 | 0 | 0.02 | ... | ... | -0.000193 |
| -0.001711 | ... | ... | 26.51 | 0 | 26.51 | 25500 | 0.03 | 0 | 0.03 | ... | ... | -0.000231 |
| -0.001686 | ... | ... | 26.01 | 0 | 26.01 | 26000 | 0.03 | 0 | 0.03 | ... | ... | -0.000267 |
| -0.00166 | ... | ... | 25.51 | 0 | 25.51 | 26500 | 0.04 | 0 | 0.04 | ... | ... | -0.000302 |
| -0.001633 | ... | ... | 25.01 | 0 | 25.01 | 27000 | 0.04 | 0 | 0.04 | ... | ... | -0.000335 |
| -0.001606 | ... | ... | 24.51 | 0 | 24.51 | 27500 | 0.05 | 0 | 0.05 | ... | ... | -0.0004 |
| -0.001579 | ... | ... | 24.01 | 0 | 24.01 | 28000 | 0.06 | 0 | 0.06 | ... | ... | -0.000461 |
| -0.001551 | ... | ... | 23.51 | 0 | 23.51 | 28500 | 0.07 | 0 | 0.07 | ... | ... | -0.000519 |
| -0.001523 | ... | ... | 23.01 | 0 | 23.01 | 29000 | 0.08 | 0 | 0.08 | ... | ... | -0.000574 |
| -0.001495 | ... | ... | 22.51 | 0 | 22.51 | 29500 | 0.10 | 0 | 0.10 | ... | ... | -0.000654 |
| -0.001466 | ... | ... | 22.01 | 0 | 22.01 | 30000 | 0.11 | 0 | 0.11 | ... | ... | -0.00073 |
| -0.001437 | ... | ... | 21.51 | 0 | 21.51 | 30500 | 0.13 | 0 | 0.13 | ... | ... | -0.000802 |
| -0.001408 | ... | ... | 21.01 | 0 | 21.01 | 31000 | 0.15 | 0 | 0.15 | ... | ... | -0.000894 |
| -0.001378 | ... | ... | 20.51 | 0 | 20.51 | 31500 | 0.17 | 0 | 0.17 | ... | ... | -0.001004 |
| -0.001348 | ... | ... | 20.01 | 0 | 20.01 | 32000 | 0.19 | 0 | 0.19 | ... | ... | -0.001086 |
| -0.001318 | ... | ... | 19.51 | 0 | 19.51 | 32500 | 0.22 | 0 | 0.22 | ... | ... | -0.001205 |
| -0.001315 | ... | ... | 19.02 | 0 | 19.02 | 33000 | 0.25 | 0 | 0.25 | ... | ... | -0.001317 |
| -0.001326 | ... | ... | 18.54 | 0 | 18.54 | 33500 | 0.28 | 0 | 0.28 | ... | ... | -0.001423 |
| -0.001349 | ... | ... | 18.06 | 0 | 18.06 | 34000 | 0.32 | 0 | 0.32 | ... | ... | -0.001541 |
| -0.001399 | ... | ... | 17.59 | 0 | 17.59 | 34500 | 0.36 | 0 | 0.36 | ... | ... | -0.001669 |
| -0.001447 | ... | ... | 17.12 | 0 | 17.12 | 35000 | 0.40 | 0 | 0.40 | ... | ... | -0.001789 |
| -0.001519 | ... | ... | 16.66 | 0 | 16.66 | 35500 | 0.45 | 0 | 0.45 | ... | ... | -0.001933 |
| -0.001602 | ... | ... | 16.20 | 0 | 16.20 | 36000 | 0.50 | 0 | 0.50 | ... | ... | -0.002067 |
| -0.001693 | ... | ... | 15.75 | 0 | 15.75 | 36500 | 0.55 | 0 | 0.55 | ... | ... | -0.002208 |
| -0.001793 | ... | ... | 15.31 | 0 | 15.31 | 37000 | 0.61 | 0 | 0.61 | ... | ... | -0.002338 |
| -0.001912 | ... | ... | 14.87 | 0 | 14.87 | 37500 | 0.67 | 0 | 0.67 | ... | ... | -0.002486 |
| -0.002037 | ... | ... | 14.44 | 0 | 14.44 | 38000 | 0.74 | 0 | 0.74 | ... | ... | -0.002636 |
| -0.002166 | ... | ... | 14.02 | 0 | 14.02 | 38500 | 0.81 | 0 | 0.81 | ... | ... | -0.002774 |
| -0.002299 | ... | ... | 13.60 | 0 | 13.60 | 39000 | 0.89 | 0 | 0.89 | ... | ... | -0.002925 |
| -0.002444 | ... | ... | 13.19 | 0 | 13.19 | 39500 | 0.97 | 0 | 0.97 | ... | ... | -0.003064 |
| -0.002591 | ... | ... | 12.78 | 0 | 12.78 | 40000 | 1.06 | 0 | 1.06 | ... | ... | -0.003212 |
| -0.002738 | ... | ... | 12.38 | 0 | 12.38 | 40500 | 1.16 | 0 | 1.16 | ... | ... | -0.003357 |
| -0.002893 | ... | ... | 11.99 | 0 | 11.99 | 41000 | 1.26 | 0 | 1.26 | ... | ... | -0.0035 |
| -0.003046 | ... | ... | 11.61 | 0 | 11.61 | 41500 | 1.37 | 0 | 1.37 | ... | ... | -0.003647 |
| -0.003196 | ... | ... | 11.23 | 0 | 11.23 | 42000 | 1.48 | 0 | 1.48 | ... | ... | -0.003789 |
| -0.003358 | ... | ... | 10.86 | 0 | 10.86 | 42500 | 1.60 | 0 | 1.60 | ... | ... | -0.003925 |
| -0.003516 | ... | ... | 10.50 | 0 | 10.50 | 43000 | 1.73 | 0 | 1.73 | ... | ... | -0.004063 |
| -0.003667 | ... | ... | 10.15 | 0 | 10.15 | 43500 | 1.87 | 0 | 1.87 | ... | ... | -0.004201 |
| -0.003827 | ... | ... | 9.81 | 0 | 9.81 | 44000 | 2.02 | 0 | 2.02 | ... | ... | -0.004331 |
| -0.003979 | ... | ... | 9.47 | 0 | 9.47 | 44500 | 2.17 | 0 | 2.17 | ... | ... | -0.004459 |
| -0.004136 | ... | ... | 9.15 | 0 | 9.15 | 45000 | 2.34 | 0 | 2.34 | ... | ... | -0.004585 |
| -0.004284 | ... | ... | 8.84 | 0 | 8.84 | 45500 | 2.51 | 0 | 2.51 | ... | ... | -0.004701 |
| -0.004428 | ... | ... | 8.53 | 0 | 8.53 | 46000 | 2.69 | 0 | 2.69 | ... | ... | -0.004819 |
| -0.004563 | ... | ... | 8.23 | 0 | 8.23 | 46500 | 2.88 | 0 | 2.88 | ... | ... | -0.004927 |
| -0.0047 | ... | ... | 7.95 | 0 | 7.95 | 47000 | 3.08 | 0 | 3.08 | ... | ... | -0.005024 |
| -0.004826 | ... | ... | 7.67 | 0 | 7.67 | 47500 | 3.29 | 0 | 3.29 | ... | ... | -0.005122 |
| -0.004948 | ... | ... | 7.40 | 0 | 7.40 | 48000 | 3.50 | 0 | 3.50 | ... | ... | -0.005208 |
| -0.005058 | ... | ... | 7.13 | 0 | 7.13 | 48500 | 3.73 | 0 | 3.73 | ... | ... | -0.005289 |
| -0.005163 | ... | ... | 6.88 | 0 | 6.88 | 49000 | 3.96 | 0 | 3.96 | ... | ... | -0.005359 |
| -0.005263 | ... | ... | 6.63 | 0 | 6.63 | 49500 | 4.20 | 0 | 4.20 | ... | ... | -0.005423 |
| -0.005352 | ... | ... | 6.39 | 0 | 6.39 | 50000 | 4.44 | 0 | 4.44 | ... | ... | -0.005477 |
| -0.005436 | ... | ... | 6.16 | 0 | 6.16 | 50500 | 4.70 | 0 | 4.70 | ... | ... | -0.005524 |
| -0.00551 | ... | ... | 5.94 | 0 | 5.94 | 51000 | 4.96 | 0 | 4.96 | ... | ... | -0.005562 |
| -0.005578 | ... | ... | 5.72 | 0 | 5.72 | 51500 | 5.23 | 0 | 5.23 | ... | ... | -0.005594 |
| -0.005636 | ... | ... | 5.51 | 0 | 5.51 | 52000 | 5.50 | 0 | 5.50 | ... | ... | -0.005616 |
| -0.005685 | ... | ... | 5.31 | 0 | 5.31 | 52500 | 5.78 | 0 | 5.78 | ... | ... | -0.005628 |
| -0.00573 | ... | ... | 5.11 | 0 | 5.11 | 53000 | 6.07 | 0 | 6.07 | ... | ... | -0.005636 |
| -0.005765 | ... | ... | 4.92 | 0 | 4.92 | 53500 | 6.37 | 0 | 6.37 | ... | ... | -0.005635 |
| -0.005792 | ... | ... | 4.74 | 0 | 4.74 | 54000 | 6.67 | 0 | 6.67 | ... | ... | -0.005625 |
| -0.00581 | ... | ... | 4.56 | 0 | 4.56 | 54500 | 6.98 | 0 | 6.98 | ... | ... | -0.005612 |
| -0.005825 | ... | ... | 4.39 | 0 | 4.39 | 55000 | 7.29 | 0 | 7.29 | ... | ... | -0.005592 |
| -0.005833 | ... | ... | 4.22 | 0 | 4.22 | 55500 | 7.61 | 0 | 7.61 | ... | ... | -0.005558 |
| -0.005834 | ... | ... | 4.06 | 0 | 4.06 | 56000 | 7.93 | 0 | 7.93 | ... | ... | -0.005522 |
| -0.005827 | ... | ... | 3.91 | 0 | 3.91 | 56500 | 8.27 | 0 | 8.27 | ... | ... | -0.005486 |
| -0.005815 | ... | ... | 3.76 | 0 | 3.76 | 57000 | 8.60 | 0 | 8.60 | ... | ... | -0.005437 |
| -0.005796 | ... | ... | 3.61 | 0 | 3.61 | 57500 | 8.95 | 0 | 8.95 | ... | ... | -0.005389 |
| -0.005777 | ... | ... | 3.48 | 0 | 3.48 | 58000 | 9.30 | 0 | 9.30 | ... | ... | -0.005335 |
| -0.005748 | ... | ... | 3.34 | 0 | 3.34 | 58500 | 9.65 | 0 | 9.65 | ... | ... | -0.00527 |
| -0.00572 | ... | ... | 3.22 | 0 | 3.22 | 59000 | 10.01 | 0 | 10.01 | ... | ... | -0.005207 |
| -0.005688 | ... | ... | 3.10 | 0 | 3.10 | 59500 | 10.37 | 0 | 10.37 | ... | ... | -0.005141 |
| -0.005653 | ... | ... | 2.98 | 0 | 2.98 | 60000 | 10.75 | 0 | 10.75 | ... | ... | -0.005078 |
| -0.005608 | ... | ... | 2.87 | 0 | 2.87 | 60500 | 11.12 | 0 | 11.12 | ... | ... | -0.005005 |
| -0.005567 | ... | ... | 2.76 | 0 | 2.76 | 61000 | 11.50 | 0 | 11.50 | ... | ... | -0.004931 |
| -0.005524 | ... | ... | 2.66 | 0 | 2.66 | 61500 | 11.89 | 0 | 11.89 | ... | ... | -0.004855 |
| -0.005473 | ... | ... | 2.56 | 0 | 2.56 | 62000 | 12.28 | 0 | 12.28 | ... | ... | -0.004778 |
| -0.00542 | ... | ... | 2.47 | 0 | 2.47 | 62500 | 12.67 | 0 | 12.67 | ... | ... | -0.0047 |
| -0.005367 | ... | ... | 2.38 | 0 | 2.38 | 63000 | 13.07 | 0 | 13.07 | ... | ... | -0.004622 |
| -0.005315 | ... | ... | 2.29 | 0 | 2.29 | 63500 | 13.47 | 0 | 13.47 | ... | ... | -0.004538 |
| -0.005254 | ... | ... | 2.21 | 0 | 2.21 | 64000 | 13.88 | 0 | 13.88 | ... | ... | -0.004454 |
| -0.005195 | ... | ... | 2.13 | 0 | 2.13 | 64500 | 14.29 | 0 | 14.29 | ... | ... | -0.004373 |
| -0.005138 | ... | ... | 2.05 | 0 | 2.05 | 65000 | 14.70 | 0 | 14.70 | ... | ... | -0.004293 |
| -0.005073 | ... | ... | 1.98 | 0 | 1.98 | 65500 | 15.12 | 0 | 15.12 | ... | ... | -0.004207 |
| -0.005012 | ... | ... | 1.91 | 0 | 1.91 | 66000 | 15.54 | 0 | 15.54 | ... | ... | -0.004125 |
| -0.004953 | ... | ... | 1.84 | 0 | 1.84 | 66500 | 15.96 | 0 | 15.96 | ... | ... | -0.004037 |
| -0.004888 | ... | ... | 1.78 | 0 | 1.78 | 67000 | 16.39 | 0 | 16.39 | ... | ... | -0.003962 |
| -0.004818 | ... | ... | 1.71 | 0 | 1.71 | 67500 | 16.81 | 0 | 16.81 | ... | ... | -0.003874 |
| -0.004752 | ... | ... | 1.65 | 0 | 1.65 | 68000 | 17.24 | 0 | 17.24 | ... | ... | -0.00379 |
| -0.004691 | ... | ... | 1.60 | 0 | 1.60 | 68500 | 17.68 | 0 | 17.68 | ... | ... | -0.003712 |
| -0.004625 | ... | ... | 1.54 | 0 | 1.54 | 69000 | 18.11 | 0 | 18.11 | ... | ... | -0.003629 |
| -0.004555 | ... | ... | 1.49 | 0 | 1.49 | 69500 | 18.55 | 0 | 18.55 | ... | ... | -0.003553 |
| -0.00449 | ... | ... | 1.44 | 0 | 1.44 | 70000 | 18.99 | 0 | 18.99 | ... | ... | -0.003474 |
| -0.004421 | ... | ... | 1.39 | 0 | 1.39 | 70500 | 19.44 | 0 | 19.44 | ... | ... | -0.003401 |
| -0.004348 | ... | ... | 1.34 | 0 | 1.34 | 71000 | 19.88 | 0 | 19.88 | ... | ... | -0.003326 |
| -0.004281 | ... | ... | 1.29 | 0 | 1.29 | 71500 | 20.33 | 0 | 20.33 | ... | ... | -0.003258 |
| -0.004211 | ... | ... | 1.25 | 0 | 1.25 | 72000 | 20.78 | 0 | 20.78 | ... | ... | -0.003188 |
| -0.004149 | ... | ... | 1.21 | 0 | 1.21 | 72500 | 21.24 | 0 | 21.24 | ... | ... | -0.003126 |
| -0.004084 | ... | ... | 1.17 | 0 | 1.17 | 73000 | 21.69 | 0 | 21.69 | ... | ... | -0.003051 |
| -0.004015 | ... | ... | 1.13 | 0 | 1.13 | 73500 | 22.15 | 0 | 22.15 | ... | ... | -0.002996 |
| -0.003956 | ... | ... | 1.09 | 0 | 1.09 | 74000 | 22.60 | 0 | 22.60 | ... | ... | -0.002928 |
| -0.003893 | ... | ... | 1.06 | 0 | 1.06 | 74500 | 23.06 | 0 | 23.06 | ... | ... | -0.00287 |
| -0.003828 | ... | ... | 1.02 | 0 | 1.02 | 75000 | 23.53 | 0 | 23.53 | ... | ... | -0.002821 |
| -0.003759 | ... | ... | 0.99 | 0 | 0.99 | 75500 | 23.99 | 0 | 23.99 | ... | ... | -0.00276 |
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.