Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003187 | ... | ... | 32.13 | 0 | 32.13 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000199 |
| -0.003132 | ... | ... | 31.63 | 0 | 31.63 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000199 |
| -0.003075 | ... | ... | 31.13 | 0 | 31.13 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000198 |
| -0.003018 | ... | ... | 30.63 | 0 | 30.63 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000198 |
| -0.00296 | ... | ... | 30.13 | 0 | 30.13 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000197 |
| -0.002902 | ... | ... | 29.63 | 0 | 29.63 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000197 |
| -0.002843 | ... | ... | 29.13 | 0 | 29.13 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000197 |
| -0.002784 | ... | ... | 28.63 | 0 | 28.63 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000196 |
| -0.002724 | ... | ... | 28.13 | 0 | 28.13 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000196 |
| -0.002664 | ... | ... | 27.63 | 0 | 27.63 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000195 |
| -0.002603 | ... | ... | 27.13 | 0 | 27.13 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000195 |
| -0.002541 | ... | ... | 26.63 | 0 | 26.63 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000194 |
| -0.00248 | ... | ... | 26.13 | 0 | 26.13 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000194 |
| -0.002418 | ... | ... | 25.63 | 0 | 25.63 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000193 |
| -0.002355 | ... | ... | 25.13 | 0 | 25.13 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000193 |
| -0.002293 | ... | ... | 24.63 | 0 | 24.63 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000192 |
| -0.002229 | ... | ... | 24.13 | 0 | 24.13 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000192 |
| -0.002166 | ... | ... | 23.63 | 0 | 23.63 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
| -0.002102 | ... | ... | 23.13 | 0 | 23.13 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
| -0.002038 | ... | ... | 22.63 | 0 | 22.63 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.00019 |
| -0.001974 | ... | ... | 22.13 | 0 | 22.13 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000341 |
| -0.001909 | ... | ... | 21.63 | 0 | 21.63 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.00034 |
| -0.001845 | ... | ... | 21.13 | 0 | 21.13 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000338 |
| -0.00178 | ... | ... | 20.63 | 0 | 20.63 | 32000 | 0.02 | 0 | 0.02 | ... | ... | -0.000473 |
| -0.001714 | ... | ... | 20.13 | 0 | 20.13 | 32500 | 0.02 | 0 | 0.02 | ... | ... | -0.000471 |
| -0.001649 | ... | ... | 19.63 | 0 | 19.63 | 33000 | 0.02 | 0 | 0.02 | ... | ... | -0.000595 |
| -0.001583 | ... | ... | 19.13 | 0 | 19.13 | 33500 | 0.03 | 0 | 0.03 | ... | ... | -0.000711 |
| -0.001517 | ... | ... | 18.63 | 0 | 18.63 | 34000 | 0.03 | 0 | 0.03 | ... | ... | -0.00082 |
| -0.001451 | ... | ... | 18.13 | 0 | 18.13 | 34500 | 0.03 | 0 | 0.03 | ... | ... | -0.000816 |
| -0.001384 | ... | ... | 17.63 | 0 | 17.63 | 35000 | 0.04 | 0 | 0.04 | ... | ... | -0.00092 |
| -0.001317 | ... | ... | 17.13 | 0 | 17.13 | 35500 | 0.04 | 0 | 0.04 | ... | ... | -0.001019 |
| -0.001251 | ... | ... | 16.63 | 0 | 16.63 | 36000 | 0.05 | 0 | 0.05 | ... | ... | -0.00121 |
| -0.001183 | ... | ... | 16.13 | 0 | 16.13 | 36500 | 0.06 | 0 | 0.06 | ... | ... | -0.001297 |
| -0.001116 | ... | ... | 15.63 | 0 | 15.63 | 37000 | 0.06 | 0 | 0.06 | ... | ... | -0.00138 |
| -0.001121 | ... | ... | 15.14 | 0 | 15.14 | 37500 | 0.07 | 0 | 0.07 | ... | ... | -0.001547 |
| -0.001127 | ... | ... | 14.64 | 0 | 14.64 | 38000 | 0.08 | 0 | 0.08 | ... | ... | -0.001705 |
| -0.001132 | ... | ... | 14.15 | 0 | 14.15 | 38500 | 0.09 | 0 | 0.09 | ... | ... | -0.001853 |
| -0.001207 | ... | ... | 13.66 | 0 | 13.66 | 39000 | 0.10 | 0 | 0.10 | ... | ... | -0.001994 |
| -0.001281 | ... | ... | 13.17 | 0 | 13.17 | 39500 | 0.12 | 0 | 0.12 | ... | ... | -0.002199 |
| -0.00142 | ... | ... | 12.68 | 0 | 12.68 | 40000 | 0.13 | 0 | 0.13 | ... | ... | -0.002392 |
| -0.001619 | ... | ... | 12.20 | 0 | 12.20 | 40500 | 0.15 | 0 | 0.15 | ... | ... | -0.002638 |
| -0.001808 | ... | ... | 11.72 | 0 | 11.72 | 41000 | 0.17 | 0 | 0.17 | ... | ... | -0.002866 |
| -0.002047 | ... | ... | 11.25 | 0 | 11.25 | 41500 | 0.20 | 0 | 0.20 | ... | ... | -0.003196 |
| -0.002329 | ... | ... | 10.78 | 0 | 10.78 | 42000 | 0.23 | 0 | 0.23 | ... | ... | -0.003498 |
| -0.0027 | ... | ... | 10.32 | 0 | 10.32 | 42500 | 0.27 | 0 | 0.27 | ... | ... | -0.003827 |
| -0.003041 | ... | ... | 9.86 | 0 | 9.86 | 43000 | 0.31 | 0 | 0.31 | ... | ... | -0.004175 |
| -0.00345 | ... | ... | 9.41 | 0 | 9.41 | 43500 | 0.36 | 0 | 0.36 | ... | ... | -0.004582 |
| -0.00391 | ... | ... | 8.97 | 0 | 8.97 | 44000 | 0.41 | 0 | 0.41 | ... | ... | -0.004989 |
| -0.004365 | ... | ... | 8.53 | 0 | 8.53 | 44500 | 0.48 | 0 | 0.48 | ... | ... | -0.005432 |
| -0.00485 | ... | ... | 8.11 | 0 | 8.11 | 45000 | 0.55 | 0 | 0.55 | ... | ... | -0.005897 |
| -0.005387 | ... | ... | 7.70 | 0 | 7.70 | 45500 | 0.63 | 0 | 0.63 | ... | ... | -0.006339 |
| -0.005891 | ... | ... | 7.29 | 0 | 7.29 | 46000 | 0.73 | 0 | 0.73 | ... | ... | -0.006819 |
| -0.006422 | ... | ... | 6.90 | 0 | 6.90 | 46500 | 0.83 | 0 | 0.83 | ... | ... | -0.00729 |
| -0.006965 | ... | ... | 6.53 | 0 | 6.53 | 47000 | 0.95 | 0 | 0.95 | ... | ... | -0.007774 |
| -0.007481 | ... | ... | 6.16 | 0 | 6.16 | 47500 | 1.09 | 0 | 1.09 | ... | ... | -0.008258 |
| -0.007989 | ... | ... | 5.81 | 0 | 5.81 | 48000 | 1.23 | 0 | 1.23 | ... | ... | -0.008708 |
| -0.00848 | ... | ... | 5.48 | 0 | 5.48 | 48500 | 1.39 | 0 | 1.39 | ... | ... | -0.009141 |
| -0.008946 | ... | ... | 5.16 | 0 | 5.16 | 49000 | 1.57 | 0 | 1.57 | ... | ... | -0.009552 |
| -0.009382 | ... | ... | 4.85 | 0 | 4.85 | 49500 | 1.75 | 0 | 1.75 | ... | ... | -0.009914 |
| -0.009764 | ... | ... | 4.56 | 0 | 4.56 | 50000 | 1.96 | 0 | 1.96 | ... | ... | -0.010265 |
| -0.010129 | ... | ... | 4.28 | 0 | 4.28 | 50500 | 2.17 | 0 | 2.17 | ... | ... | -0.010561 |
| -0.010437 | ... | ... | 4.02 | 0 | 4.02 | 51000 | 2.41 | 0 | 2.41 | ... | ... | -0.010839 |
| -0.010707 | ... | ... | 3.77 | 0 | 3.77 | 51500 | 2.65 | 0 | 2.65 | ... | ... | -0.011045 |
| -0.010938 | ... | ... | 3.53 | 0 | 3.53 | 52000 | 2.91 | 0 | 2.91 | ... | ... | -0.011232 |
| -0.011114 | ... | ... | 3.31 | 0 | 3.31 | 52500 | 3.18 | 0 | 3.18 | ... | ... | -0.011366 |
| -0.011239 | ... | ... | 3.09 | 0 | 3.09 | 53000 | 3.46 | 0 | 3.46 | ... | ... | -0.01145 |
| -0.011331 | ... | ... | 2.89 | 0 | 2.89 | 53500 | 3.75 | 0 | 3.75 | ... | ... | -0.011503 |
| -0.01159 | 2.76 | 2.76 | 2.70 | 0.07 | 2.76 | 54000 | 4.05 | 0 | 4.05 | ... | ... | -0.011494 |
| -0.011362 | ... | ... | 2.52 | 0 | 2.52 | 54500 | 4.37 | 0 | 4.37 | ... | ... | -0.011462 |
| -0.011325 | ... | ... | 2.35 | 0 | 2.35 | 55000 | 4.69 | 0 | 4.69 | ... | ... | -0.011392 |
| -0.011253 | ... | ... | 2.19 | 0 | 2.19 | 55500 | 5.03 | 0 | 5.03 | ... | ... | -0.011287 |
| -0.011169 | ... | ... | 2.04 | 0 | 2.04 | 56000 | 5.37 | 0 | 5.37 | ... | ... | -0.011154 |
| -0.011019 | ... | ... | 1.90 | 0 | 1.90 | 56500 | 5.73 | 0 | 5.73 | ... | ... | -0.010996 |
| -0.010867 | ... | ... | 1.77 | 0 | 1.77 | 57000 | 6.09 | 0 | 6.09 | ... | ... | -0.010817 |
| -0.010677 | ... | ... | 1.64 | 0 | 1.64 | 57500 | 6.46 | 0 | 6.46 | ... | ... | -0.010602 |
| -0.010497 | ... | ... | 1.53 | 0 | 1.53 | 58000 | 6.84 | 0 | 6.84 | ... | ... | -0.010377 |
| -0.010265 | ... | ... | 1.42 | 0 | 1.42 | 58500 | 7.23 | 0 | 7.23 | ... | ... | -0.010146 |
| -0.01003 | ... | ... | 1.32 | 0 | 1.32 | 59000 | 7.63 | 0 | 7.63 | ... | ... | -0.009892 |
| -0.009772 | ... | ... | 1.23 | 0 | 1.23 | 59500 | 8.03 | 0 | 8.03 | ... | ... | -0.009643 |
| -0.009524 | ... | ... | 1.14 | 0 | 1.14 | 60000 | 8.44 | 0 | 8.44 | ... | ... | -0.009352 |
| -0.009262 | ... | ... | 1.06 | 0 | 1.06 | 60500 | 8.86 | 0 | 8.86 | ... | ... | -0.009104 |
| -0.00899 | ... | ... | 0.99 | 0 | 0.99 | 61000 | 9.28 | 0 | 9.28 | ... | ... | -0.00882 |
| -0.008712 | ... | ... | 0.92 | 0 | 0.92 | 61500 | 9.70 | 0 | 9.70 | ... | ... | -0.008532 |
| -0.008465 | ... | ... | 0.86 | 0 | 0.86 | 62000 | 10.14 | 0 | 10.14 | ... | ... | -0.008275 |
| -0.008187 | ... | ... | 0.80 | 0 | 0.80 | 62500 | 10.57 | 0 | 10.57 | ... | ... | -0.00799 |
| -0.007916 | ... | ... | 0.74 | 0 | 0.74 | 63000 | 11.02 | 0 | 11.02 | ... | ... | -0.007747 |
| -0.007653 | ... | ... | 0.69 | 0 | 0.69 | 63500 | 11.46 | 0 | 11.46 | ... | ... | -0.00748 |
| -0.007405 | ... | ... | 0.65 | 0 | 0.65 | 64000 | 11.91 | 0 | 11.91 | ... | ... | -0.007228 |
| -0.007133 | ... | ... | 0.60 | 0 | 0.60 | 64500 | 12.37 | 0 | 12.37 | ... | ... | -0.006995 |
| -0.006881 | ... | ... | 0.56 | 0 | 0.56 | 65000 | 12.82 | 0 | 12.82 | ... | ... | -0.006743 |
| -0.006652 | ... | ... | 0.53 | 0 | 0.53 | 65500 | 13.28 | 0 | 13.28 | ... | ... | -0.006515 |
| -0.006406 | ... | ... | 0.49 | 0 | 0.49 | 66000 | 13.75 | 0 | 13.75 | ... | ... | -0.006315 |
| -0.006189 | ... | ... | 0.46 | 0 | 0.46 | 66500 | 14.21 | 0 | 14.21 | ... | ... | -0.006101 |
| -0.005957 | ... | ... | 0.43 | 0 | 0.43 | 67000 | 14.68 | 0 | 14.68 | ... | ... | -0.005921 |
| -0.005761 | ... | ... | 0.41 | 0 | 0.41 | 67500 | 15.16 | 0 | 15.16 | ... | ... | -0.005776 |
| -0.005552 | ... | ... | 0.38 | 0 | 0.38 | 68000 | 15.63 | 0 | 15.63 | ... | ... | -0.005576 |
| -0.005386 | ... | ... | 0.36 | 0 | 0.36 | 68500 | 16.11 | 0 | 16.11 | ... | ... | -0.005463 |
| -0.005153 | ... | ... | 0.34 | 0 | 0.34 | 69000 | 16.58 | 0 | 16.58 | ... | ... | -0.005296 |
| -0.005023 | ... | ... | 0.32 | 0 | 0.32 | 69500 | 17.06 | 0 | 17.06 | ... | ... | -0.005171 |
| -0.004827 | ... | ... | 0.30 | 0 | 0.30 | 70000 | 17.54 | 0 | 17.54 | ... | ... | -0.005041 |
| -0.004682 | ... | ... | 0.29 | 0 | 0.29 | 70500 | 18.03 | 0 | 18.03 | ... | ... | -0.004958 |
| -0.00453 | ... | ... | 0.27 | 0 | 0.27 | 71000 | 18.51 | 0 | 18.51 | ... | ... | -0.004871 |
| -0.004371 | ... | ... | 0.26 | 0 | 0.26 | 71500 | 19 | 0 | 19 | ... | ... | -0.004781 |
| -0.004205 | ... | ... | 0.24 | 0 | 0.24 | 72000 | 19.48 | 0 | 19.48 | ... | ... | -0.004688 |
| -0.004098 | ... | ... | 0.23 | 0 | 0.23 | 72500 | 19.97 | 0 | 19.97 | ... | ... | -0.004647 |
| -0.003988 | ... | ... | 0.22 | 0 | 0.22 | 73000 | 20.46 | 0 | 20.46 | ... | ... | -0.004605 |
| -0.003873 | ... | ... | 0.21 | 0 | 0.21 | 73500 | 20.95 | 0 | 20.95 | ... | ... | -0.004504 |
| -0.003754 | ... | ... | 0.20 | 0 | 0.20 | 74000 | 21.44 | 0 | 21.44 | ... | ... | -0.004515 |
| -0.00363 | ... | ... | 0.19 | 0 | 0.19 | 74500 | 21.93 | 0 | 21.93 | ... | ... | -0.004468 |
| -0.003502 | ... | ... | 0.18 | 0 | 0.18 | 75000 | 22.42 | 0 | 22.42 | ... | ... | -0.004419 |
| -0.003445 | ... | ... | 0.18 | 0 | 0.18 | 75500 | 22.92 | 0 | 22.92 | ... | ... | -0.004427 |
| -0.003309 | ... | ... | 0.17 | 0 | 0.17 | 76000 | 23.41 | 0 | 23.41 | ... | ... | -0.004435 |
| -0.003247 | ... | ... | 0.16 | 0 | 0.16 | 76500 | 23.90 | 0 | 23.90 | ... | ... | -0.004383 |
| -0.003104 | ... | ... | 0.15 | 0 | 0.15 | 77000 | 24.40 | 0 | 24.40 | ... | ... | -0.00439 |
| -0.003038 | ... | ... | 0.15 | 0 | 0.15 | 77500 | 24.89 | 0 | 24.89 | ... | ... | -0.004396 |
| -0.002969 | ... | ... | 0.14 | 0 | 0.14 | 78000 | 25.39 | 0 | 25.39 | ... | ... | -0.004461 |
| -0.001855 | ... | ... | 0.07 | 0 | 0.07 | 90000 | 37.37 | 0 | 37.37 | ... | ... | -0.005772 |
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.