Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005915 | ... | ... | 29.93 | 0 | 29.93 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.005883 | ... | ... | 29.43 | 0 | 29.43 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.00585 | ... | ... | 28.93 | 0 | 28.93 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.005816 | ... | ... | 28.43 | 0 | 28.43 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.00578 | ... | ... | 27.93 | 0 | 27.93 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.005743 | ... | ... | 27.43 | 0 | 27.43 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000192 |
| -0.005706 | ... | ... | 26.93 | 0 | 26.93 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
| -0.005666 | ... | ... | 26.43 | 0 | 26.43 | 25000 | 0.02 | 0 | 0.02 | ... | ... | -0.000268 |
| -0.005626 | ... | ... | 25.93 | 0 | 25.93 | 25500 | 0.02 | 0 | 0.02 | ... | ... | -0.000267 |
| -0.005585 | ... | ... | 25.43 | 0 | 25.43 | 26000 | 0.02 | 0 | 0.02 | ... | ... | -0.000266 |
| -0.005543 | ... | ... | 24.93 | 0 | 24.93 | 26500 | 0.02 | 0 | 0.02 | ... | ... | -0.000337 |
| -0.0055 | ... | ... | 24.43 | 0 | 24.43 | 27000 | 0.03 | 0 | 0.03 | ... | ... | -0.000403 |
| -0.005456 | ... | ... | 23.93 | 0 | 23.93 | 27500 | 0.03 | 0 | 0.03 | ... | ... | -0.000402 |
| -0.005411 | ... | ... | 23.43 | 0 | 23.43 | 28000 | 0.03 | 0 | 0.03 | ... | ... | -0.000464 |
| -0.005365 | ... | ... | 22.93 | 0 | 22.93 | 28500 | 0.04 | 0 | 0.04 | ... | ... | -0.000524 |
| -0.005318 | ... | ... | 22.43 | 0 | 22.43 | 29000 | 0.04 | 0 | 0.04 | ... | ... | -0.000582 |
| -0.00527 | ... | ... | 21.93 | 0 | 21.93 | 29500 | 0.05 | 0 | 0.05 | ... | ... | -0.000637 |
| -0.005222 | ... | ... | 21.43 | 0 | 21.43 | 30000 | 0.05 | 0 | 0.05 | ... | ... | -0.00069 |
| -0.005172 | ... | ... | 20.93 | 0 | 20.93 | 30500 | 0.06 | 0 | 0.06 | ... | ... | -0.000794 |
| -0.005122 | ... | ... | 20.43 | 0 | 20.43 | 31000 | 0.07 | 0 | 0.07 | ... | ... | -0.000842 |
| -0.005071 | ... | ... | 19.93 | 0 | 19.93 | 31500 | 0.08 | 0 | 0.08 | ... | ... | -0.000938 |
| -0.005019 | ... | ... | 19.43 | 0 | 19.43 | 32000 | 0.09 | 0 | 0.09 | ... | ... | -0.001029 |
| -0.004966 | ... | ... | 18.93 | 0 | 18.93 | 32500 | 0.10 | 0 | 0.10 | ... | ... | -0.001115 |
| -0.004913 | ... | ... | 18.43 | 0 | 18.43 | 33000 | 0.11 | 0 | 0.11 | ... | ... | -0.001242 |
| -0.004858 | ... | ... | 17.93 | 0 | 17.93 | 33500 | 0.12 | 0 | 0.12 | ... | ... | -0.00132 |
| -0.004824 | ... | ... | 17.44 | 0 | 17.44 | 34000 | 0.14 | 0 | 0.14 | ... | ... | -0.001434 |
| -0.004809 | ... | ... | 16.95 | 0 | 16.95 | 34500 | 0.15 | 0 | 0.15 | ... | ... | -0.001543 |
| -0.004792 | ... | ... | 16.46 | 0 | 16.46 | 35000 | 0.17 | 0 | 0.17 | ... | ... | -0.001684 |
| -0.004794 | ... | ... | 15.97 | 0 | 15.97 | 35500 | 0.19 | 0 | 0.19 | ... | ... | -0.001816 |
| -0.004814 | ... | ... | 15.49 | 0 | 15.49 | 36000 | 0.22 | 0 | 0.22 | ... | ... | -0.001975 |
| -0.004831 | ... | ... | 15.01 | 0 | 15.01 | 36500 | 0.24 | 0 | 0.24 | ... | ... | -0.002123 |
| -0.004864 | ... | ... | 14.54 | 0 | 14.54 | 37000 | 0.27 | 0 | 0.27 | ... | ... | -0.002293 |
| -0.004932 | ... | ... | 14.07 | 0 | 14.07 | 37500 | 0.30 | 0 | 0.30 | ... | ... | -0.002452 |
| -0.004994 | ... | ... | 13.61 | 0 | 13.61 | 38000 | 0.34 | 0 | 0.34 | ... | ... | -0.002656 |
| -0.005069 | ... | ... | 13.15 | 0 | 13.15 | 38500 | 0.38 | 0 | 0.38 | ... | ... | -0.002845 |
| -0.005155 | ... | ... | 12.69 | 0 | 12.69 | 39000 | 0.43 | 0 | 0.43 | ... | ... | -0.003045 |
| -0.005268 | ... | ... | 12.25 | 0 | 12.25 | 39500 | 0.48 | 0 | 0.48 | ... | ... | -0.003276 |
| -0.005388 | ... | ... | 11.81 | 0 | 11.81 | 40000 | 0.54 | 0 | 0.54 | ... | ... | -0.003488 |
| -0.005514 | ... | ... | 11.37 | 0 | 11.37 | 40500 | 0.60 | 0 | 0.60 | ... | ... | -0.003723 |
| -0.005659 | ... | ... | 10.95 | 0 | 10.95 | 41000 | 0.67 | 0 | 0.67 | ... | ... | -0.003957 |
| -0.005821 | ... | ... | 10.53 | 0 | 10.53 | 41500 | 0.75 | 0 | 0.75 | ... | ... | -0.004205 |
| -0.005981 | ... | ... | 10.12 | 0 | 10.12 | 42000 | 0.84 | 0 | 0.84 | ... | ... | -0.004446 |
| -0.006153 | ... | ... | 9.72 | 0 | 9.72 | 42500 | 0.93 | 0 | 0.93 | ... | ... | -0.004694 |
| -0.006332 | ... | ... | 9.33 | 0 | 9.33 | 43000 | 1.04 | 0 | 1.04 | ... | ... | -0.004946 |
| -0.006517 | ... | ... | 8.95 | 0 | 8.95 | 43500 | 1.15 | 0 | 1.15 | ... | ... | -0.005197 |
| -0.006704 | ... | ... | 8.58 | 0 | 8.58 | 44000 | 1.27 | 0 | 1.27 | ... | ... | -0.00543 |
| -0.006891 | ... | ... | 8.22 | 0 | 8.22 | 44500 | 1.41 | 0 | 1.41 | ... | ... | -0.005671 |
| -0.007076 | ... | ... | 7.87 | 0 | 7.87 | 45000 | 1.55 | 0 | 1.55 | ... | ... | -0.005902 |
| -0.007267 | ... | ... | 7.54 | 0 | 7.54 | 45500 | 1.71 | 0 | 1.71 | ... | ... | -0.006121 |
| -0.007451 | ... | ... | 7.21 | 0 | 7.21 | 46000 | 1.87 | 0 | 1.87 | ... | ... | -0.006327 |
| -0.007626 | ... | ... | 6.90 | 0 | 6.90 | 46500 | 2.05 | 0 | 2.05 | ... | ... | -0.006528 |
| -0.007791 | ... | ... | 6.59 | 0 | 6.59 | 47000 | 2.24 | 0 | 2.24 | ... | ... | -0.006712 |
| -0.007955 | ... | ... | 6.30 | 0 | 6.30 | 47500 | 2.44 | 0 | 2.44 | ... | ... | -0.006878 |
| -0.008106 | ... | ... | 6.02 | 0 | 6.02 | 48000 | 2.65 | 0 | 2.65 | ... | ... | -0.007024 |
| -0.008243 | ... | ... | 5.75 | 0 | 5.75 | 48500 | 2.88 | 0 | 2.88 | ... | ... | -0.00716 |
| -0.008376 | ... | ... | 5.50 | 0 | 5.50 | 49000 | 3.11 | 0 | 3.11 | ... | ... | -0.007267 |
| -0.008485 | ... | ... | 5.25 | 0 | 5.25 | 49500 | 3.35 | 0 | 3.35 | ... | ... | -0.007363 |
| -0.00859 | ... | ... | 5.01 | 0 | 5.01 | 50000 | 3.61 | 0 | 3.61 | ... | ... | -0.007438 |
| -0.008671 | ... | ... | 4.78 | 0 | 4.78 | 50500 | 3.87 | 0 | 3.87 | ... | ... | -0.007495 |
| -0.008748 | ... | ... | 4.57 | 0 | 4.57 | 51000 | 4.14 | 0 | 4.14 | ... | ... | -0.007523 |
| -0.008803 | ... | ... | 4.36 | 0 | 4.36 | 51500 | 4.43 | 0 | 4.43 | ... | ... | -0.007543 |
| -0.008846 | ... | ... | 4.16 | 0 | 4.16 | 52000 | 4.72 | 0 | 4.72 | ... | ... | -0.007536 |
| -0.008877 | ... | ... | 3.97 | 0 | 3.97 | 52500 | 5.02 | 0 | 5.02 | ... | ... | -0.007513 |
| -0.008897 | ... | ... | 3.79 | 0 | 3.79 | 53000 | 5.33 | 0 | 5.33 | ... | ... | -0.007476 |
| -0.008899 | ... | ... | 3.61 | 0 | 3.61 | 53500 | 5.64 | 0 | 5.64 | ... | ... | -0.007415 |
| -0.008882 | ... | ... | 3.44 | 0 | 3.44 | 54000 | 5.97 | 0 | 5.97 | ... | ... | -0.007341 |
| -0.008858 | ... | ... | 3.28 | 0 | 3.28 | 54500 | 6.30 | 0 | 6.30 | ... | ... | -0.007247 |
| -0.008829 | ... | ... | 3.13 | 0 | 3.13 | 55000 | 6.64 | 0 | 6.64 | ... | ... | -0.007144 |
| -0.008784 | ... | ... | 2.99 | 0 | 2.99 | 55500 | 6.98 | 0 | 6.98 | ... | ... | -0.007022 |
| -0.008726 | ... | ... | 2.85 | 0 | 2.85 | 56000 | 7.34 | 0 | 7.34 | ... | ... | -0.006894 |
| -0.008666 | ... | ... | 2.72 | 0 | 2.72 | 56500 | 7.70 | 0 | 7.70 | ... | ... | -0.00675 |
| -0.008583 | ... | ... | 2.59 | 0 | 2.59 | 57000 | 8.06 | 0 | 8.06 | ... | ... | -0.006592 |
| -0.008502 | ... | ... | 2.47 | 0 | 2.47 | 57500 | 8.43 | 0 | 8.43 | ... | ... | -0.006421 |
| -0.008411 | ... | ... | 2.35 | 0 | 2.35 | 58000 | 8.81 | 0 | 8.81 | ... | ... | -0.006237 |
| -0.008312 | ... | ... | 2.24 | 0 | 2.24 | 58500 | 9.19 | 0 | 9.19 | ... | ... | -0.006057 |
| -0.008207 | ... | ... | 2.14 | 0 | 2.14 | 59000 | 9.58 | 0 | 9.58 | ... | ... | -0.005854 |
| -0.008095 | ... | ... | 2.04 | 0 | 2.04 | 59500 | 9.97 | 0 | 9.97 | ... | ... | -0.005657 |
| -0.00798 | ... | ... | 1.94 | 0 | 1.94 | 60000 | 10.37 | 0 | 10.37 | ... | ... | -0.005439 |
| -0.007861 | ... | ... | 1.85 | 0 | 1.85 | 60500 | 10.77 | 0 | 10.77 | ... | ... | -0.005215 |
| -0.00774 | ... | ... | 1.77 | 0 | 1.77 | 61000 | 11.18 | 0 | 11.18 | ... | ... | -0.005005 |
| -0.007604 | ... | ... | 1.68 | 0 | 1.68 | 61500 | 11.59 | 0 | 11.59 | ... | ... | -0.004775 |
| -0.007483 | ... | ... | 1.61 | 0 | 1.61 | 62000 | 12 | 0 | 12 | ... | ... | -0.004545 |
| -0.007348 | ... | ... | 1.53 | 0 | 1.53 | 62500 | 12.42 | 0 | 12.42 | ... | ... | -0.004316 |
| -0.007199 | ... | ... | 1.46 | 0 | 1.46 | 63000 | 12.84 | 0 | 12.84 | ... | ... | -0.004069 |
| -0.00707 | ... | ... | 1.39 | 0 | 1.39 | 63500 | 13.27 | 0 | 13.27 | ... | ... | -0.003825 |
| -0.006929 | ... | ... | 1.33 | 0 | 1.33 | 64000 | 13.70 | 0 | 13.70 | ... | ... | -0.003587 |
| -0.006794 | ... | ... | 1.27 | 0 | 1.27 | 64500 | 14.13 | 0 | 14.13 | ... | ... | -0.003355 |
| -0.006647 | ... | ... | 1.21 | 0 | 1.21 | 65000 | 14.57 | 0 | 14.57 | ... | ... | -0.003108 |
| -0.006509 | ... | ... | 1.15 | 0 | 1.15 | 65500 | 15.01 | 0 | 15.01 | ... | ... | -0.002871 |
| -0.00638 | ... | ... | 1.10 | 0 | 1.10 | 66000 | 15.45 | 0 | 15.45 | ... | ... | -0.002645 |
| -0.006241 | ... | ... | 1.05 | 0 | 1.05 | 66500 | 15.90 | 0 | 15.90 | ... | ... | -0.002407 |
| -0.006114 | ... | ... | 1.01 | 0 | 1.01 | 67000 | 16.34 | 0 | 16.34 | ... | ... | -0.002156 |
| -0.005978 | ... | ... | 0.96 | 0 | 0.96 | 67500 | 16.80 | 0 | 16.80 | ... | ... | -0.001948 |
| -0.005834 | ... | ... | 0.92 | 0 | 0.92 | 68000 | 17.25 | 0 | 17.25 | ... | ... | -0.0017 |
| -0.005704 | ... | ... | 0.88 | 0 | 0.88 | 68500 | 17.70 | 0 | 17.70 | ... | ... | -0.001471 |
| -0.005589 | ... | ... | 0.84 | 0 | 0.84 | 69000 | 18.16 | 0 | 18.16 | ... | ... | -0.001263 |
| -0.005444 | ... | ... | 0.80 | 0 | 0.80 | 69500 | 18.62 | 0 | 18.62 | ... | ... | -0.001045 |
| -0.005316 | ... | ... | 0.77 | 0 | 0.77 | 70000 | 19.08 | 0 | 19.08 | ... | ... | -0.000817 |
| -0.005207 | ... | ... | 0.74 | 0 | 0.74 | 70500 | 19.55 | 0 | 19.55 | ... | ... | -0.000615 |
| -0.005092 | ... | ... | 0.71 | 0 | 0.71 | 71000 | 20.01 | 0 | 20.01 | ... | ... | -0.000404 |
| -0.004971 | ... | ... | 0.68 | 0 | 0.68 | 71500 | 20.48 | 0 | 20.48 | ... | ... | -0.000223 |
| -0.004845 | ... | ... | 0.65 | 0 | 0.65 | 72000 | 20.95 | 0 | 20.95 | ... | ... | -0.000035 |
| -0.004741 | ... | ... | 0.62 | 0 | 0.62 | 72500 | 21.42 | 0 | 21.42 | ... | ... | 0.00016 |
| -0.004632 | ... | ... | 0.60 | 0 | 0.60 | 73000 | 21.90 | 0 | 21.90 | ... | ... | 0.00032 |
| -0.004547 | ... | ... | 0.58 | 0 | 0.58 | 73500 | 22.37 | 0 | 22.37 | ... | ... | 0.000485 |
| -0.004429 | ... | ... | 0.55 | 0 | 0.55 | 74000 | 22.85 | 0 | 22.85 | ... | ... | 0.000657 |
| -0.004337 | ... | ... | 0.53 | 0 | 0.53 | 74500 | 23.33 | 0 | 23.33 | ... | ... | 0.000785 |
| -0.004241 | ... | ... | 0.51 | 0 | 0.51 | 75000 | 23.81 | 0 | 23.81 | ... | ... | 0.000917 |
| -0.004172 | ... | ... | 0.50 | 0 | 0.50 | 75500 | 24.29 | 0 | 24.29 | ... | ... | 0.001053 |
| -0.004069 | ... | ... | 0.48 | 0 | 0.48 | 76000 | 24.77 | 0 | 24.77 | ... | ... | 0.001193 |
| -0.003995 | ... | ... | 0.46 | 0 | 0.46 | 76500 | 25.25 | 0 | 25.25 | ... | ... | 0.001281 |
| -0.003886 | ... | ... | 0.44 | 0 | 0.44 | 77000 | 25.74 | 0 | 25.74 | ... | ... | 0.001371 |
| -0.003806 | ... | ... | 0.43 | 0 | 0.43 | 77500 | 26.22 | 0 | 26.22 | ... | ... | 0.001522 |
| -0.003724 | ... | ... | 0.41 | 0 | 0.41 | 78000 | 26.71 | 0 | 26.71 | ... | ... | 0.001555 |
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.