Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004021 | ... | ... | 30.41 | 0 | 30.41 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000379 |
| -0.003942 | ... | ... | 29.91 | 0 | 29.91 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000379 |
| -0.003862 | ... | ... | 29.41 | 0 | 29.41 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000378 |
| -0.003782 | ... | ... | 28.91 | 0 | 28.91 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000377 |
| -0.003701 | ... | ... | 28.41 | 0 | 28.41 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000376 |
| -0.003619 | ... | ... | 27.91 | 0 | 27.91 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000375 |
| -0.003537 | ... | ... | 27.41 | 0 | 27.41 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000375 |
| -0.003454 | ... | ... | 26.91 | 0 | 26.91 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000374 |
| -0.003371 | ... | ... | 26.41 | 0 | 26.41 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000373 |
| -0.003288 | ... | ... | 25.91 | 0 | 25.91 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000372 |
| -0.003204 | ... | ... | 25.41 | 0 | 25.41 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000371 |
| -0.00312 | ... | ... | 24.91 | 0 | 24.91 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.00037 |
| -0.003035 | ... | ... | 24.41 | 0 | 24.41 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000369 |
| -0.00295 | ... | ... | 23.91 | 0 | 23.91 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000368 |
| -0.002864 | ... | ... | 23.41 | 0 | 23.41 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000367 |
| -0.002779 | ... | ... | 22.91 | 0 | 22.91 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000366 |
| -0.002693 | ... | ... | 22.41 | 0 | 22.41 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000365 |
| -0.002606 | ... | ... | 21.91 | 0 | 21.91 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000364 |
| -0.00252 | ... | ... | 21.41 | 0 | 21.41 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000362 |
| -0.002433 | ... | ... | 20.91 | 0 | 20.91 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000361 |
| -0.002346 | ... | ... | 20.41 | 0 | 20.41 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.00036 |
| -0.002258 | ... | ... | 19.91 | 0 | 19.91 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000359 |
| -0.002171 | ... | ... | 19.41 | 0 | 19.41 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000357 |
| -0.002083 | ... | ... | 18.91 | 0 | 18.91 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000356 |
| -0.001994 | ... | ... | 18.41 | 0 | 18.41 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000355 |
| -0.001906 | ... | ... | 17.91 | 0 | 17.91 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.000353 |
| -0.001817 | ... | ... | 17.41 | 0 | 17.41 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.000352 |
| -0.001728 | ... | ... | 16.91 | 0 | 16.91 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.00035 |
| -0.001639 | ... | ... | 16.41 | 0 | 16.41 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.000625 |
| -0.001549 | ... | ... | 15.91 | 0 | 15.91 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.000622 |
| -0.001459 | ... | ... | 15.41 | 0 | 15.41 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.000618 |
| -0.001369 | ... | ... | 14.91 | 0 | 14.91 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.00086 |
| -0.001279 | ... | ... | 14.41 | 0 | 14.41 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.000855 |
| -0.001188 | ... | ... | 13.91 | 0 | 13.91 | 37000 | 0.02 | 0 | 0.02 | ... | ... | -0.001076 |
| -0.001096 | ... | ... | 13.41 | 0 | 13.41 | 37500 | 0.03 | 0 | 0.03 | ... | ... | -0.00128 |
| -0.001005 | ... | ... | 12.91 | 0 | 12.91 | 38000 | 0.03 | 0 | 0.03 | ... | ... | -0.001472 |
| -0.001085 | ... | ... | 12.42 | 0 | 12.42 | 38500 | 0.04 | 0 | 0.04 | ... | ... | -0.001652 |
| -0.001163 | ... | ... | 11.92 | 0 | 11.92 | 39000 | 0.04 | 0 | 0.04 | ... | ... | -0.001822 |
| -0.001239 | ... | ... | 11.43 | 0 | 11.43 | 39500 | 0.05 | 0 | 0.05 | ... | ... | -0.002154 |
| -0.001313 | ... | ... | 10.93 | 0 | 10.93 | 40000 | 0.06 | 0 | 0.06 | ... | ... | -0.002459 |
| -0.00154 | ... | ... | 10.44 | 0 | 10.44 | 40500 | 0.07 | 0 | 0.07 | ... | ... | -0.002742 |
| -0.001904 | ... | ... | 9.96 | 0 | 9.96 | 41000 | 0.08 | 0 | 0.08 | ... | ... | -0.003004 |
| -0.002103 | ... | ... | 9.47 | 0 | 9.47 | 41500 | 0.10 | 0 | 0.10 | ... | ... | -0.003383 |
| -0.002558 | ... | ... | 8.99 | 0 | 8.99 | 42000 | 0.12 | 0 | 0.12 | ... | ... | -0.003855 |
| -0.002975 | ... | ... | 8.51 | 0 | 8.51 | 42500 | 0.14 | 0 | 0.14 | ... | ... | -0.004281 |
| -0.003587 | ... | ... | 8.04 | 0 | 8.04 | 43000 | 0.16 | 0 | 0.16 | ... | ... | -0.004776 |
| -0.004136 | ... | ... | 7.57 | 0 | 7.57 | 43500 | 0.20 | 0 | 0.20 | ... | ... | -0.005419 |
| -0.004823 | ... | ... | 7.11 | 0 | 7.11 | 44000 | 0.23 | 0 | 0.23 | ... | ... | -0.005985 |
| -0.005605 | ... | ... | 6.66 | 0 | 6.66 | 44500 | 0.28 | 0 | 0.28 | ... | ... | -0.006651 |
| -0.006363 | ... | ... | 6.21 | 0 | 6.21 | 45000 | 0.34 | 0 | 0.34 | ... | ... | -0.007458 |
| -0.007233 | ... | ... | 5.78 | 0 | 5.78 | 45500 | 0.40 | 0 | 0.40 | ... | ... | -0.008211 |
| -0.008097 | ... | ... | 5.36 | 0 | 5.36 | 46000 | 0.48 | 0 | 0.48 | ... | ... | -0.00903 |
| -0.009048 | ... | ... | 4.96 | 0 | 4.96 | 46500 | 0.58 | 0 | 0.58 | ... | ... | -0.009872 |
| -0.009977 | ... | ... | 4.58 | 0 | 4.58 | 47000 | 0.69 | 0 | 0.69 | ... | ... | -0.0107 |
| -0.010853 | ... | ... | 4.21 | 0 | 4.21 | 47500 | 0.82 | 0 | 0.82 | ... | ... | -0.011531 |
| -0.011697 | ... | ... | 3.86 | 0 | 3.86 | 48000 | 0.97 | 0 | 0.97 | ... | ... | -0.012328 |
| -0.012476 | ... | ... | 3.53 | 0 | 3.53 | 48500 | 1.13 | 0 | 1.13 | ... | ... | -0.01302 |
| -0.013207 | ... | ... | 3.22 | 0 | 3.22 | 49000 | 1.32 | 0 | 1.32 | ... | ... | -0.013671 |
| -0.013794 | ... | ... | 2.93 | 0 | 2.93 | 49500 | 1.53 | 0 | 1.53 | ... | ... | -0.014221 |
| -0.014304 | ... | ... | 2.67 | 0 | 2.67 | 50000 | 1.76 | 0 | 1.76 | ... | ... | -0.014661 |
| -0.014663 | ... | ... | 2.42 | 0 | 2.42 | 50500 | 2.01 | 0 | 2.01 | ... | ... | -0.01499 |
| -0.014942 | ... | ... | 2.19 | 0 | 2.19 | 51000 | 2.28 | 0 | 2.28 | ... | ... | -0.015209 |
| -0.01508 | ... | ... | 1.98 | 0 | 1.98 | 51500 | 2.57 | 0 | 2.57 | ... | ... | -0.015325 |
| -0.015124 | ... | ... | 1.79 | 0 | 1.79 | 52000 | 2.88 | 0 | 2.88 | ... | ... | -0.015318 |
| -0.015088 | ... | ... | 1.62 | 0 | 1.62 | 52500 | 3.20 | 0 | 3.20 | ... | ... | -0.015234 |
| -0.01492 | ... | ... | 1.46 | 0 | 1.46 | 53000 | 3.54 | 0 | 3.54 | ... | ... | -0.015058 |
| -0.014711 | ... | ... | 1.32 | 0 | 1.32 | 53500 | 3.90 | 0 | 3.90 | ... | ... | -0.014808 |
| -0.014406 | ... | ... | 1.19 | 0 | 1.19 | 54000 | 4.27 | 0 | 4.27 | ... | ... | -0.014504 |
| -0.014063 | ... | ... | 1.08 | 0 | 1.08 | 54500 | 4.65 | 0 | 4.65 | ... | ... | -0.014125 |
| -0.013661 | ... | ... | 0.97 | 0 | 0.97 | 55000 | 5.04 | 0 | 5.04 | ... | ... | -0.013687 |
| -0.013218 | ... | ... | 0.88 | 0 | 0.88 | 55500 | 5.44 | 0 | 5.44 | ... | ... | -0.013259 |
| -0.012752 | ... | ... | 0.79 | 0 | 0.79 | 56000 | 5.85 | 0 | 5.85 | ... | ... | -0.012761 |
| -0.012284 | ... | ... | 0.72 | 0 | 0.72 | 56500 | 6.27 | 0 | 6.27 | ... | ... | -0.012259 |
| -0.011771 | ... | ... | 0.65 | 0 | 0.65 | 57000 | 6.70 | 0 | 6.70 | ... | ... | -0.011774 |
| -0.011225 | ... | ... | 0.58 | 0 | 0.58 | 57500 | 7.14 | 0 | 7.14 | ... | ... | -0.011263 |
| -0.010725 | ... | ... | 0.53 | 0 | 0.53 | 58000 | 7.58 | 0 | 7.58 | ... | ... | -0.010735 |
| -0.010221 | ... | ... | 0.48 | 0 | 0.48 | 58500 | 8.03 | 0 | 8.03 | ... | ... | -0.010273 |
| -0.009723 | ... | ... | 0.43 | 0 | 0.43 | 59000 | 8.48 | 0 | 8.48 | ... | ... | -0.009749 |
| -0.009243 | ... | ... | 0.39 | 0 | 0.39 | 59500 | 8.94 | 0 | 8.94 | ... | ... | -0.009321 |
| -0.008794 | ... | ... | 0.36 | 0 | 0.36 | 60000 | 9.40 | 0 | 9.40 | ... | ... | -0.008844 |
| -0.008295 | ... | ... | 0.32 | 0 | 0.32 | 60500 | 9.86 | 0 | 9.86 | ... | ... | -0.008407 |
| -0.007841 | ... | ... | 0.29 | 0 | 0.29 | 61000 | 10.33 | 0 | 10.33 | ... | ... | -0.008019 |
| -0.007446 | ... | ... | 0.27 | 0 | 0.27 | 61500 | 10.81 | 0 | 10.81 | ... | ... | -0.007693 |
| -0.007122 | ... | ... | 0.25 | 0 | 0.25 | 62000 | 11.28 | 0 | 11.28 | ... | ... | -0.00734 |
| -0.006771 | ... | ... | 0.23 | 0 | 0.23 | 62500 | 11.76 | 0 | 11.76 | ... | ... | -0.006962 |
| -0.006393 | ... | ... | 0.21 | 0 | 0.21 | 63000 | 12.24 | 0 | 12.24 | ... | ... | -0.006767 |
| -0.006106 | ... | ... | 0.19 | 0 | 0.19 | 63500 | 12.72 | 0 | 12.72 | ... | ... | -0.006452 |
| -0.0058 | ... | ... | 0.18 | 0 | 0.18 | 64000 | 13.21 | 0 | 13.21 | ... | ... | -0.00623 |
| -0.005474 | ... | ... | 0.16 | 0 | 0.16 | 64500 | 13.70 | 0 | 13.70 | ... | ... | -0.006109 |
| -0.005261 | ... | ... | 0.15 | 0 | 0.15 | 65000 | 14.18 | 0 | 14.18 | ... | ... | -0.005865 |
| -0.005035 | ... | ... | 0.14 | 0 | 0.14 | 65500 | 14.67 | 0 | 14.67 | ... | ... | -0.005728 |
| -0.004797 | ... | ... | 0.13 | 0 | 0.13 | 66000 | 15.16 | 0 | 15.16 | ... | ... | -0.005585 |
| -0.004692 | ... | ... | 0.13 | 0 | 0.13 | 66500 | 15.65 | 0 | 15.65 | ... | ... | -0.005436 |
| -0.004433 | ... | ... | 0.12 | 0 | 0.12 | 67000 | 16.15 | 0 | 16.15 | ... | ... | -0.005405 |
| -0.004314 | ... | ... | 0.11 | 0 | 0.11 | 67500 | 16.64 | 0 | 16.64 | ... | ... | -0.005246 |
| -0.004034 | ... | ... | 0.10 | 0 | 0.10 | 68000 | 17.13 | 0 | 17.13 | ... | ... | -0.00521 |
| -0.003902 | ... | ... | 0.10 | 0 | 0.10 | 68500 | 17.63 | 0 | 17.63 | ... | ... | -0.005172 |
| -0.003764 | ... | ... | 0.09 | 0 | 0.09 | 69000 | 18.12 | 0 | 18.12 | ... | ... | -0.005132 |
| -0.003621 | ... | ... | 0.09 | 0 | 0.09 | 69500 | 18.62 | 0 | 18.62 | ... | ... | -0.00509 |
| -0.003472 | ... | ... | 0.08 | 0 | 0.08 | 70000 | 19.11 | 0 | 19.11 | ... | ... | -0.005046 |
| -0.003318 | ... | ... | 0.08 | 0 | 0.08 | 70500 | 19.61 | 0 | 19.61 | ... | ... | -0.005 |
| -0.003159 | ... | ... | 0.07 | 0 | 0.07 | 71000 | 20.11 | 0 | 20.11 | ... | ... | -0.005089 |
| -0.003175 | ... | ... | 0.07 | 0 | 0.07 | 71500 | 20.60 | 0 | 20.60 | ... | ... | -0.005042 |
| -0.003008 | ... | ... | 0.07 | 0 | 0.07 | 72000 | 21.10 | 0 | 21.10 | ... | ... | -0.00513 |
| -0.002836 | ... | ... | 0.06 | 0 | 0.06 | 72500 | 21.60 | 0 | 21.60 | ... | ... | -0.005081 |
| -0.002849 | ... | ... | 0.06 | 0 | 0.06 | 73000 | 22.10 | 0 | 22.10 | ... | ... | -0.005169 |
| -0.002669 | ... | ... | 0.06 | 0 | 0.06 | 73500 | 22.60 | 0 | 22.60 | ... | ... | -0.005257 |
| -0.002483 | ... | ... | 0.05 | 0 | 0.05 | 74000 | 23.09 | 0 | 23.09 | ... | ... | -0.005205 |
| -0.002494 | ... | ... | 0.05 | 0 | 0.05 | 74500 | 23.59 | 0 | 23.59 | ... | ... | -0.005293 |
| -0.002504 | ... | ... | 0.05 | 0 | 0.05 | 75000 | 24.09 | 0 | 24.09 | ... | ... | -0.005381 |
| -0.002309 | ... | ... | 0.05 | 0 | 0.05 | 75500 | 24.59 | 0 | 24.59 | ... | ... | -0.005468 |
| -0.002317 | ... | ... | 0.05 | 0 | 0.05 | 76000 | 25.09 | 0 | 25.09 | ... | ... | -0.005555 |
| -0.002114 | ... | ... | 0.04 | 0 | 0.04 | 76500 | 25.59 | 0 | 25.59 | ... | ... | -0.005643 |
| -0.002122 | ... | ... | 0.04 | 0 | 0.04 | 77000 | 26.09 | 0 | 26.09 | ... | ... | -0.00573 |
| -0.002129 | ... | ... | 0.04 | 0 | 0.04 | 77500 | 26.59 | 0 | 26.59 | ... | ... | -0.005817 |
| -0.001916 | ... | ... | 0.04 | 0 | 0.04 | 78000 | 27.09 | 0 | 27.09 | ... | ... | -0.005904 |
| -0.001922 | ... | ... | 0.04 | 0 | 0.04 | 78500 | 27.59 | 0 | 27.59 | ... | ... | -0.005991 |
| -0.001007 | ... | ... | 0.02 | 0 | 0.02 | 90000 | 39.09 | 0 | 39.09 | ... | ... | -0.007977 |
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.