Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002741 | ... | ... | 30.39 | 0 | 30.39 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.00272 | ... | ... | 29.89 | 0 | 29.89 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.002698 | ... | ... | 29.39 | 0 | 29.39 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.002675 | ... | ... | 28.89 | 0 | 28.89 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.002652 | ... | ... | 28.39 | 0 | 28.39 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.002627 | ... | ... | 27.89 | 0 | 27.89 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.002602 | ... | ... | 27.39 | 0 | 27.39 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.002576 | ... | ... | 26.89 | 0 | 26.89 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.002549 | ... | ... | 26.39 | 0 | 26.39 | 24500 | 0.02 | 0 | 0.02 | ... | ... | -0.000174 |
| -0.002522 | ... | ... | 25.89 | 0 | 25.89 | 25000 | 0.02 | 0 | 0.02 | ... | ... | -0.000173 |
| -0.002494 | ... | ... | 25.39 | 0 | 25.39 | 25500 | 0.02 | 0 | 0.02 | ... | ... | -0.000219 |
| -0.002465 | ... | ... | 24.89 | 0 | 24.89 | 26000 | 0.03 | 0 | 0.03 | ... | ... | -0.000263 |
| -0.002436 | ... | ... | 24.39 | 0 | 24.39 | 26500 | 0.03 | 0 | 0.03 | ... | ... | -0.000304 |
| -0.002406 | ... | ... | 23.89 | 0 | 23.89 | 27000 | 0.04 | 0 | 0.04 | ... | ... | -0.000343 |
| -0.002376 | ... | ... | 23.39 | 0 | 23.39 | 27500 | 0.05 | 0 | 0.05 | ... | ... | -0.000419 |
| -0.002346 | ... | ... | 22.89 | 0 | 22.89 | 28000 | 0.06 | 0 | 0.06 | ... | ... | -0.00049 |
| -0.002315 | ... | ... | 22.39 | 0 | 22.39 | 28500 | 0.07 | 0 | 0.07 | ... | ... | -0.000557 |
| -0.002283 | ... | ... | 21.89 | 0 | 21.89 | 29000 | 0.08 | 0 | 0.08 | ... | ... | -0.000621 |
| -0.002252 | ... | ... | 21.39 | 0 | 21.39 | 29500 | 0.09 | 0 | 0.09 | ... | ... | -0.000682 |
| -0.002219 | ... | ... | 20.89 | 0 | 20.89 | 30000 | 0.10 | 0 | 0.10 | ... | ... | -0.00077 |
| -0.002187 | ... | ... | 20.39 | 0 | 20.39 | 30500 | 0.12 | 0 | 0.12 | ... | ... | -0.000854 |
| -0.002154 | ... | ... | 19.89 | 0 | 19.89 | 31000 | 0.13 | 0 | 0.13 | ... | ... | -0.000905 |
| -0.002121 | ... | ... | 19.39 | 0 | 19.39 | 31500 | 0.15 | 0 | 0.15 | ... | ... | -0.001009 |
| -0.002087 | ... | ... | 18.89 | 0 | 18.89 | 32000 | 0.17 | 0 | 0.17 | ... | ... | -0.001106 |
| -0.002068 | ... | ... | 18.40 | 0 | 18.40 | 32500 | 0.19 | 0 | 0.19 | ... | ... | -0.001198 |
| -0.002064 | ... | ... | 17.91 | 0 | 17.91 | 33000 | 0.21 | 0 | 0.21 | ... | ... | -0.001285 |
| -0.002059 | ... | ... | 17.42 | 0 | 17.42 | 33500 | 0.23 | 0 | 0.23 | ... | ... | -0.001391 |
| -0.002082 | ... | ... | 16.94 | 0 | 16.94 | 34000 | 0.26 | 0 | 0.26 | ... | ... | -0.001512 |
| -0.002119 | ... | ... | 16.46 | 0 | 16.46 | 34500 | 0.29 | 0 | 0.29 | ... | ... | -0.001625 |
| -0.002154 | ... | ... | 15.99 | 0 | 15.99 | 35000 | 0.33 | 0 | 0.33 | ... | ... | -0.001751 |
| -0.002215 | ... | ... | 15.52 | 0 | 15.52 | 35500 | 0.36 | 0 | 0.36 | ... | ... | -0.00187 |
| -0.002274 | ... | ... | 15.06 | 0 | 15.06 | 36000 | 0.40 | 0 | 0.40 | ... | ... | -0.001998 |
| -0.002357 | ... | ... | 14.60 | 0 | 14.60 | 36500 | 0.45 | 0 | 0.45 | ... | ... | -0.002153 |
| -0.002448 | ... | ... | 14.15 | 0 | 14.15 | 37000 | 0.50 | 0 | 0.50 | ... | ... | -0.002296 |
| -0.002548 | ... | ... | 13.71 | 0 | 13.71 | 37500 | 0.56 | 0 | 0.56 | ... | ... | -0.002444 |
| -0.002667 | ... | ... | 13.27 | 0 | 13.27 | 38000 | 0.62 | 0 | 0.62 | ... | ... | -0.002595 |
| -0.00279 | ... | ... | 12.84 | 0 | 12.84 | 38500 | 0.69 | 0 | 0.69 | ... | ... | -0.002763 |
| -0.002918 | ... | ... | 12.42 | 0 | 12.42 | 39000 | 0.76 | 0 | 0.76 | ... | ... | -0.00293 |
| -0.003059 | ... | ... | 12 | 0 | 12 | 39500 | 0.84 | 0 | 0.84 | ... | ... | -0.003095 |
| -0.003212 | ... | ... | 11.60 | 0 | 11.60 | 40000 | 0.93 | 0 | 0.93 | ... | ... | -0.003269 |
| -0.003374 | ... | ... | 11.20 | 0 | 11.20 | 40500 | 1.03 | 0 | 1.03 | ... | ... | -0.00345 |
| -0.003533 | ... | ... | 10.81 | 0 | 10.81 | 41000 | 1.14 | 0 | 1.14 | ... | ... | -0.003624 |
| -0.003698 | ... | ... | 10.43 | 0 | 10.43 | 41500 | 1.25 | 0 | 1.25 | ... | ... | -0.00379 |
| -0.003867 | ... | ... | 10.06 | 0 | 10.06 | 42000 | 1.37 | 0 | 1.37 | ... | ... | -0.003968 |
| -0.004038 | ... | ... | 9.70 | 0 | 9.70 | 42500 | 1.50 | 0 | 1.50 | ... | ... | -0.004135 |
| -0.00421 | ... | ... | 9.35 | 0 | 9.35 | 43000 | 1.64 | 0 | 1.64 | ... | ... | -0.0043 |
| -0.004372 | ... | ... | 9.01 | 0 | 9.01 | 43500 | 1.79 | 0 | 1.79 | ... | ... | -0.004454 |
| -0.004541 | ... | ... | 8.68 | 0 | 8.68 | 44000 | 1.95 | 0 | 1.95 | ... | ... | -0.004612 |
| -0.004706 | ... | ... | 8.36 | 0 | 8.36 | 44500 | 2.11 | 0 | 2.11 | ... | ... | -0.004756 |
| -0.00486 | ... | ... | 8.04 | 0 | 8.04 | 45000 | 2.29 | 0 | 2.29 | ... | ... | -0.004902 |
| -0.005008 | ... | ... | 7.74 | 0 | 7.74 | 45500 | 2.48 | 0 | 2.48 | ... | ... | -0.005033 |
| -0.005158 | ... | ... | 7.45 | 0 | 7.45 | 46000 | 2.67 | 0 | 2.67 | ... | ... | -0.005156 |
| -0.005295 | ... | ... | 7.16 | 0 | 7.16 | 46500 | 2.88 | 0 | 2.88 | ... | ... | -0.005272 |
| -0.005424 | ... | ... | 6.89 | 0 | 6.89 | 47000 | 3.09 | 0 | 3.09 | ... | ... | -0.005378 |
| -0.005547 | ... | ... | 6.62 | 0 | 6.62 | 47500 | 3.31 | 0 | 3.31 | ... | ... | -0.00547 |
| -0.005662 | ... | ... | 6.37 | 0 | 6.37 | 48000 | 3.55 | 0 | 3.55 | ... | ... | -0.005559 |
| -0.005764 | ... | ... | 6.12 | 0 | 6.12 | 48500 | 3.79 | 0 | 3.79 | ... | ... | -0.005634 |
| -0.005864 | ... | ... | 5.88 | 0 | 5.88 | 49000 | 4.04 | 0 | 4.04 | ... | ... | -0.005699 |
| -0.005951 | ... | ... | 5.65 | 0 | 5.65 | 49500 | 4.29 | 0 | 4.29 | ... | ... | -0.00575 |
| -0.006024 | ... | ... | 5.43 | 0 | 5.43 | 50000 | 4.56 | 0 | 4.56 | ... | ... | -0.005798 |
| -0.006097 | ... | ... | 5.22 | 0 | 5.22 | 50500 | 4.84 | 0 | 4.84 | ... | ... | -0.005833 |
| -0.006157 | ... | ... | 5.01 | 0 | 5.01 | 51000 | 5.12 | 0 | 5.12 | ... | ... | -0.005854 |
| -0.006205 | ... | ... | 4.81 | 0 | 4.81 | 51500 | 5.41 | 0 | 5.41 | ... | ... | -0.005869 |
| -0.006247 | ... | ... | 4.62 | 0 | 4.62 | 52000 | 5.70 | 0 | 5.70 | ... | ... | -0.00587 |
| -0.006277 | ... | ... | 4.44 | 0 | 4.44 | 52500 | 6.01 | 0 | 6.01 | ... | ... | -0.005866 |
| -0.006303 | ... | ... | 4.26 | 0 | 4.26 | 53000 | 6.32 | 0 | 6.32 | ... | ... | -0.00585 |
| -0.006319 | ... | ... | 4.09 | 0 | 4.09 | 53500 | 6.64 | 0 | 6.64 | ... | ... | -0.00583 |
| -0.006325 | ... | ... | 3.93 | 0 | 3.93 | 54000 | 6.96 | 0 | 6.96 | ... | ... | -0.005799 |
| -0.006328 | ... | ... | 3.77 | 0 | 3.77 | 54500 | 7.29 | 0 | 7.29 | ... | ... | -0.005758 |
| -0.006322 | ... | ... | 3.62 | 0 | 3.62 | 55000 | 7.63 | 0 | 7.63 | ... | ... | -0.005716 |
| -0.006308 | ... | ... | 3.48 | 0 | 3.48 | 55500 | 7.98 | 0 | 7.98 | ... | ... | -0.005664 |
| -0.006287 | ... | ... | 3.34 | 0 | 3.34 | 56000 | 8.32 | 0 | 8.32 | ... | ... | -0.005599 |
| -0.006259 | ... | ... | 3.20 | 0 | 3.20 | 56500 | 8.68 | 0 | 8.68 | ... | ... | -0.00554 |
| -0.006232 | ... | ... | 3.08 | 0 | 3.08 | 57000 | 9.04 | 0 | 9.04 | ... | ... | -0.005467 |
| -0.006199 | ... | ... | 2.96 | 0 | 2.96 | 57500 | 9.41 | 0 | 9.41 | ... | ... | -0.005389 |
| -0.006154 | ... | ... | 2.84 | 0 | 2.84 | 58000 | 9.78 | 0 | 9.78 | ... | ... | -0.005306 |
| -0.006112 | ... | ... | 2.73 | 0 | 2.73 | 58500 | 10.16 | 0 | 10.16 | ... | ... | -0.005227 |
| -0.006059 | ... | ... | 2.62 | 0 | 2.62 | 59000 | 10.54 | 0 | 10.54 | ... | ... | -0.005136 |
| -0.006002 | ... | ... | 2.51 | 0 | 2.51 | 59500 | 10.92 | 0 | 10.92 | ... | ... | -0.005042 |
| -0.005951 | ... | ... | 2.42 | 0 | 2.42 | 60000 | 11.32 | 0 | 11.32 | ... | ... | -0.004954 |
| -0.005891 | ... | ... | 2.32 | 0 | 2.32 | 60500 | 11.71 | 0 | 11.71 | ... | ... | -0.004856 |
| -0.005829 | ... | ... | 2.23 | 0 | 2.23 | 61000 | 12.11 | 0 | 12.11 | ... | ... | -0.004749 |
| -0.005758 | ... | ... | 2.14 | 0 | 2.14 | 61500 | 12.51 | 0 | 12.51 | ... | ... | -0.00465 |
| -0.005696 | ... | ... | 2.06 | 0 | 2.06 | 62000 | 12.92 | 0 | 12.92 | ... | ... | -0.004553 |
| -0.005625 | ... | ... | 1.98 | 0 | 1.98 | 62500 | 13.33 | 0 | 13.33 | ... | ... | -0.004447 |
| -0.005546 | ... | ... | 1.90 | 0 | 1.90 | 63000 | 13.75 | 0 | 13.75 | ... | ... | -0.004343 |
| -0.005479 | ... | ... | 1.83 | 0 | 1.83 | 63500 | 14.16 | 0 | 14.16 | ... | ... | -0.004231 |
| -0.005394 | ... | ... | 1.76 | 0 | 1.76 | 64000 | 14.58 | 0 | 14.58 | ... | ... | -0.004122 |
| -0.005322 | ... | ... | 1.69 | 0 | 1.69 | 64500 | 15.01 | 0 | 15.01 | ... | ... | -0.004017 |
| -0.005243 | ... | ... | 1.63 | 0 | 1.63 | 65000 | 15.43 | 0 | 15.43 | ... | ... | -0.003906 |
| -0.005157 | ... | ... | 1.56 | 0 | 1.56 | 65500 | 15.86 | 0 | 15.86 | ... | ... | -0.0038 |
| -0.005076 | ... | ... | 1.50 | 0 | 1.50 | 66000 | 16.30 | 0 | 16.30 | ... | ... | -0.003699 |
| -0.005001 | ... | ... | 1.45 | 0 | 1.45 | 66500 | 16.73 | 0 | 16.73 | ... | ... | -0.003593 |
| -0.004919 | ... | ... | 1.39 | 0 | 1.39 | 67000 | 17.17 | 0 | 17.17 | ... | ... | -0.003494 |
| -0.004832 | ... | ... | 1.34 | 0 | 1.34 | 67500 | 17.61 | 0 | 17.61 | ... | ... | -0.00339 |
| -0.004751 | ... | ... | 1.29 | 0 | 1.29 | 68000 | 18.05 | 0 | 18.05 | ... | ... | -0.003282 |
| -0.004678 | ... | ... | 1.24 | 0 | 1.24 | 68500 | 18.50 | 0 | 18.50 | ... | ... | -0.003181 |
| -0.004587 | ... | ... | 1.19 | 0 | 1.19 | 69000 | 18.95 | 0 | 18.95 | ... | ... | -0.003091 |
| -0.004504 | ... | ... | 1.15 | 0 | 1.15 | 69500 | 19.40 | 0 | 19.40 | ... | ... | -0.002996 |
| -0.00443 | ... | ... | 1.11 | 0 | 1.11 | 70000 | 19.85 | 0 | 19.85 | ... | ... | -0.002898 |
| -0.004353 | ... | ... | 1.07 | 0 | 1.07 | 70500 | 20.30 | 0 | 20.30 | ... | ... | -0.002811 |
| -0.00427 | ... | ... | 1.03 | 0 | 1.03 | 71000 | 20.76 | 0 | 20.76 | ... | ... | -0.00272 |
| -0.004184 | ... | ... | 0.99 | 0 | 0.99 | 71500 | 21.22 | 0 | 21.22 | ... | ... | -0.002642 |
| -0.004109 | ... | ... | 0.95 | 0 | 0.95 | 72000 | 21.68 | 0 | 21.68 | ... | ... | -0.002561 |
| -0.00403 | ... | ... | 0.92 | 0 | 0.92 | 72500 | 22.14 | 0 | 22.14 | ... | ... | -0.002477 |
| -0.003947 | ... | ... | 0.88 | 0 | 0.88 | 73000 | 22.60 | 0 | 22.60 | ... | ... | -0.002407 |
| -0.003877 | ... | ... | 0.85 | 0 | 0.85 | 73500 | 23.07 | 0 | 23.07 | ... | ... | -0.002334 |
| -0.003787 | ... | ... | 0.82 | 0 | 0.82 | 74000 | 23.53 | 0 | 23.53 | ... | ... | -0.00226 |
| -0.003727 | ... | ... | 0.79 | 0 | 0.79 | 74500 | 24 | 0 | 24 | ... | ... | -0.0022 |
| -0.003647 | ... | ... | 0.76 | 0 | 0.76 | 75000 | 24.47 | 0 | 24.47 | ... | ... | -0.002139 |
| -0.003582 | ... | ... | 0.74 | 0 | 0.74 | 75500 | 24.94 | 0 | 24.94 | ... | ... | -0.002076 |
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.