Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002758 | ... | ... | 28.53 | -0.10 | 28.43 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.002716 | ... | ... | 28.03 | -0.10 | 27.93 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.002674 | ... | ... | 27.53 | -0.10 | 27.43 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.00263 | ... | ... | 27.03 | -0.10 | 26.93 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.002587 | ... | ... | 26.53 | -0.10 | 26.43 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.002543 | ... | ... | 26.03 | -0.10 | 25.93 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000211 |
| -0.002498 | ... | ... | 25.53 | -0.10 | 25.43 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00021 |
| -0.002454 | ... | ... | 25.03 | -0.10 | 24.93 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.00021 |
| -0.002408 | ... | ... | 24.53 | -0.10 | 24.43 | 28000 | 0.02 | 0 | 0.02 | ... | ... | -0.000293 |
| -0.002363 | ... | ... | 24.03 | -0.10 | 23.93 | 28500 | 0.02 | 0 | 0.02 | ... | ... | -0.000292 |
| -0.002317 | ... | ... | 23.53 | -0.10 | 23.43 | 29000 | 0.02 | 0 | 0.02 | ... | ... | -0.00037 |
| -0.002271 | ... | ... | 23.03 | -0.10 | 22.93 | 29500 | 0.02 | 0 | 0.02 | ... | ... | -0.000368 |
| -0.002224 | ... | ... | 22.53 | -0.10 | 22.43 | 30000 | 0.03 | 0 | 0.03 | ... | ... | -0.000441 |
| -0.002178 | ... | ... | 22.03 | -0.10 | 21.93 | 30500 | 0.03 | 0 | 0.03 | ... | ... | -0.00051 |
| -0.002131 | ... | ... | 21.53 | -0.10 | 21.43 | 31000 | 0.04 | 0 | 0.04 | ... | ... | -0.000575 |
| -0.002083 | ... | ... | 21.03 | -0.10 | 20.93 | 31500 | 0.04 | 0 | 0.04 | ... | ... | -0.000638 |
| -0.002036 | ... | ... | 20.53 | -0.10 | 20.43 | 32000 | 0.05 | 0 | 0.05 | ... | ... | -0.000699 |
| -0.001988 | ... | ... | 20.03 | -0.10 | 19.93 | 32500 | 0.05 | 0 | 0.05 | ... | ... | -0.000756 |
| -0.00194 | ... | ... | 19.53 | -0.10 | 19.43 | 33000 | 0.06 | 0 | 0.06 | ... | ... | -0.000812 |
| -0.001892 | ... | ... | 19.03 | -0.10 | 18.93 | 33500 | 0.06 | 0 | 0.06 | ... | ... | -0.000866 |
| -0.001844 | ... | ... | 18.53 | -0.10 | 18.43 | 34000 | 0.07 | 0 | 0.07 | ... | ... | -0.000972 |
| -0.001796 | ... | ... | 18.03 | -0.10 | 17.93 | 34500 | 0.08 | 0 | 0.08 | ... | ... | -0.001074 |
| -0.001747 | ... | ... | 17.53 | -0.10 | 17.43 | 35000 | 0.09 | 0 | 0.09 | ... | ... | -0.00117 |
| -0.001698 | ... | ... | 17.03 | -0.10 | 16.93 | 35500 | 0.10 | 0 | 0.10 | ... | ... | -0.001261 |
| -0.001683 | ... | ... | 16.54 | -0.10 | 16.44 | 36000 | 0.12 | 0 | 0.12 | ... | ... | -0.001396 |
| -0.001668 | ... | ... | 16.04 | -0.10 | 15.94 | 36500 | 0.13 | 0 | 0.13 | ... | ... | -0.001477 |
| -0.001686 | ... | ... | 15.55 | -0.10 | 15.45 | 37000 | 0.15 | 0 | 0.15 | ... | ... | -0.001641 |
| -0.001736 | ... | ... | 15.07 | -0.10 | 14.97 | 37500 | 0.16 | 0 | 0.16 | ... | ... | -0.001754 |
| -0.001784 | ... | ... | 14.58 | -0.10 | 14.48 | 38000 | 0.18 | 0 | 0.18 | ... | ... | -0.001901 |
| -0.001863 | ... | ... | 14.10 | -0.10 | 14 | 38500 | 0.21 | 0 | 0.21 | ... | ... | -0.002075 |
| -0.001969 | ... | ... | 13.63 | -0.10 | 13.53 | 39000 | 0.23 | 0 | 0.23 | ... | ... | -0.002239 |
| -0.002101 | ... | ... | 13.15 | -0.10 | 13.06 | 39500 | 0.27 | 0.01 | 0.26 | ... | ... | -0.002459 |
| -0.002226 | ... | ... | 12.69 | -0.10 | 12.59 | 40000 | 0.30 | 0 | 0.30 | ... | ... | -0.00263 |
| -0.002402 | ... | ... | 12.22 | -0.10 | 12.13 | 40500 | 0.34 | 0.01 | 0.33 | ... | ... | -0.002851 |
| -0.002593 | ... | ... | 11.77 | -0.10 | 11.67 | 41000 | 0.38 | 0.01 | 0.38 | ... | ... | -0.003082 |
| -0.002825 | ... | ... | 11.32 | -0.09 | 11.23 | 41500 | 0.43 | 0.01 | 0.43 | ... | ... | -0.003321 |
| -0.003039 | ... | ... | 10.88 | -0.10 | 10.78 | 42000 | 0.49 | 0.01 | 0.48 | ... | ... | -0.003565 |
| -0.003285 | ... | ... | 10.44 | -0.09 | 10.35 | 42500 | 0.55 | 0.01 | 0.54 | ... | ... | -0.003835 |
| -0.003556 | ... | ... | 10.01 | -0.09 | 9.92 | 43000 | 0.62 | 0.01 | 0.61 | ... | ... | -0.004101 |
| -0.003844 | ... | ... | 9.59 | -0.09 | 9.51 | 43500 | 0.70 | 0.02 | 0.69 | ... | ... | -0.004383 |
| -0.004126 | ... | ... | 9.18 | -0.09 | 9.10 | 44000 | 0.79 | 0.02 | 0.77 | ... | ... | -0.004655 |
| -0.004436 | ... | ... | 8.78 | -0.08 | 8.70 | 44500 | 0.89 | 0.02 | 0.87 | ... | ... | -0.004952 |
| -0.004731 | ... | ... | 8.39 | -0.08 | 8.31 | 45000 | 0.99 | 0.02 | 0.97 | ... | ... | -0.005231 |
| -0.005043 | ... | ... | 8.02 | -0.08 | 7.94 | 45500 | 1.11 | 0.02 | 1.09 | ... | ... | -0.005524 |
| -0.00535 | ... | ... | 7.65 | -0.08 | 7.57 | 46000 | 1.24 | 0.02 | 1.22 | ... | ... | -0.005794 |
| -0.005647 | ... | ... | 7.29 | -0.08 | 7.22 | 46500 | 1.38 | 0.03 | 1.36 | ... | ... | -0.006085 |
| -0.005947 | ... | ... | 6.95 | -0.08 | 6.88 | 47000 | 1.53 | 0.03 | 1.51 | ... | ... | -0.006346 |
| -0.006232 | ... | ... | 6.62 | -0.07 | 6.55 | 47500 | 1.70 | 0.03 | 1.67 | ... | ... | -0.006604 |
| -0.006511 | ... | ... | 6.30 | -0.07 | 6.23 | 48000 | 1.87 | 0.03 | 1.84 | ... | ... | -0.006843 |
| -0.006771 | ... | ... | 6 | -0.07 | 5.93 | 48500 | 2.06 | 0.03 | 2.03 | ... | ... | -0.007074 |
| -0.007021 | ... | ... | 5.70 | -0.07 | 5.64 | 49000 | 2.26 | 0.03 | 2.23 | ... | ... | -0.007282 |
| -0.007247 | ... | ... | 5.42 | -0.07 | 5.36 | 49500 | 2.48 | 0.04 | 2.44 | ... | ... | -0.007479 |
| -0.007462 | ... | ... | 5.15 | -0.06 | 5.09 | 50000 | 2.70 | 0.04 | 2.67 | ... | ... | -0.007651 |
| -0.007652 | ... | ... | 4.90 | -0.06 | 4.84 | 50500 | 2.94 | 0.04 | 2.90 | ... | ... | -0.007799 |
| -0.007819 | ... | ... | 4.65 | -0.06 | 4.59 | 51000 | 3.18 | 0.04 | 3.15 | ... | ... | -0.007923 |
| -0.007962 | ... | ... | 4.42 | -0.06 | 4.36 | 51500 | 3.44 | 0.04 | 3.40 | ... | ... | -0.008034 |
| -0.008082 | ... | ... | 4.19 | -0.06 | 4.13 | 52000 | 3.71 | 0.05 | 3.67 | ... | ... | -0.008122 |
| -0.008181 | ... | ... | 3.97 | -0.06 | 3.92 | 52500 | 3.99 | 0.05 | 3.94 | ... | ... | -0.008178 |
| -0.008269 | ... | ... | 3.77 | -0.05 | 3.72 | 53000 | 4.28 | 0.05 | 4.23 | ... | ... | -0.008223 |
| -0.008327 | ... | ... | 3.57 | -0.05 | 3.52 | 53500 | 4.57 | 0.05 | 4.53 | ... | ... | -0.008238 |
| -0.008355 | ... | ... | 3.38 | -0.05 | 3.33 | 54000 | 4.88 | 0.05 | 4.83 | ... | ... | -0.008235 |
| -0.008378 | ... | ... | 3.20 | -0.05 | 3.16 | 54500 | 5.19 | 0.05 | 5.14 | ... | ... | -0.008215 |
| -0.008375 | ... | ... | 3.03 | -0.05 | 2.99 | 55000 | 5.52 | 0.06 | 5.46 | ... | ... | -0.00818 |
| -0.008357 | ... | ... | 2.87 | -0.04 | 2.83 | 55500 | 5.85 | 0.06 | 5.79 | ... | ... | -0.008121 |
| -0.008317 | ... | ... | 2.71 | -0.04 | 2.67 | 56000 | 6.19 | 0.06 | 6.13 | ... | ... | -0.00805 |
| -0.008267 | ... | ... | 2.57 | -0.04 | 2.53 | 56500 | 6.53 | 0.06 | 6.47 | ... | ... | -0.007958 |
| -0.008209 | ... | ... | 2.42 | -0.03 | 2.39 | 57000 | 6.89 | 0.07 | 6.82 | ... | ... | -0.007858 |
| -0.008133 | ... | ... | 2.29 | -0.03 | 2.26 | 57500 | 7.25 | 0.07 | 7.18 | ... | ... | -0.007753 |
| -0.00804 | ... | ... | 2.17 | -0.03 | 2.14 | 58000 | 7.62 | 0.07 | 7.55 | ... | ... | -0.007619 |
| -0.007946 | ... | ... | 2.05 | -0.03 | 2.02 | 58500 | 7.99 | 0.07 | 7.92 | ... | ... | -0.007484 |
| -0.007825 | ... | ... | 1.93 | -0.03 | 1.91 | 59000 | 8.38 | 0.08 | 8.30 | ... | ... | -0.00735 |
| -0.00772 | ... | ... | 1.83 | -0.02 | 1.81 | 59500 | 8.77 | 0.08 | 8.69 | ... | ... | -0.007206 |
| -0.007592 | ... | ... | 1.72 | -0.02 | 1.71 | 60000 | 9.16 | 0.09 | 9.08 | ... | ... | -0.007053 |
| -0.007456 | ... | ... | 1.63 | -0.02 | 1.61 | 60500 | 9.56 | 0.09 | 9.48 | ... | ... | -0.006894 |
| -0.007329 | ... | ... | 1.54 | -0.01 | 1.53 | 61000 | 9.97 | 0.09 | 9.88 | ... | ... | -0.006729 |
| -0.007199 | ... | ... | 1.45 | -0.01 | 1.45 | 61500 | 10.38 | 0.09 | 10.29 | ... | ... | -0.00656 |
| -0.007049 | ... | ... | 1.38 | -0.01 | 1.37 | 62000 | 10.80 | 0.10 | 10.70 | ... | ... | -0.006407 |
| -0.006898 | ... | ... | 1.30 | -0.01 | 1.29 | 62500 | 11.22 | 0.10 | 11.12 | ... | ... | -0.006237 |
| -0.006765 | ... | ... | 1.23 | 0 | 1.23 | 63000 | 11.64 | 0.10 | 11.55 | ... | ... | -0.006069 |
| -0.006617 | ... | ... | 1.16 | 0 | 1.16 | 63500 | 12.07 | 0.10 | 11.97 | ... | ... | -0.005904 |
| -0.006473 | ... | ... | 1.10 | 0 | 1.10 | 64000 | 12.51 | 0.10 | 12.41 | ... | ... | -0.005744 |
| -0.006315 | ... | ... | 1.04 | 0 | 1.04 | 64500 | 12.94 | 0.10 | 12.84 | ... | ... | -0.005572 |
| -0.006184 | ... | ... | 0.99 | 0.01 | 0.99 | 65000 | 13.38 | 0.10 | 13.28 | ... | ... | -0.005407 |
| -0.006019 | ... | ... | 0.94 | 0 | 0.94 | 65500 | 13.83 | 0.10 | 13.73 | ... | ... | -0.005253 |
| -0.005886 | ... | ... | 0.89 | 0.01 | 0.89 | 66000 | 14.28 | 0.11 | 14.17 | ... | ... | -0.005109 |
| -0.005742 | ... | ... | 0.84 | 0.01 | 0.85 | 66500 | 14.73 | 0.11 | 14.62 | ... | ... | -0.004957 |
| -0.005612 | ... | ... | 0.80 | 0.01 | 0.81 | 67000 | 15.18 | 0.11 | 15.08 | ... | ... | -0.004818 |
| -0.005471 | ... | ... | 0.76 | 0.01 | 0.77 | 67500 | 15.64 | 0.11 | 15.53 | ... | ... | -0.004672 |
| -0.005321 | ... | ... | 0.72 | 0.01 | 0.73 | 68000 | 16.10 | 0.11 | 15.99 | ... | ... | -0.004543 |
| -0.005188 | ... | ... | 0.69 | 0.01 | 0.69 | 68500 | 16.56 | 0.11 | 16.45 | ... | ... | -0.004406 |
| -0.005046 | ... | ... | 0.65 | 0.01 | 0.66 | 69000 | 17.02 | 0.11 | 16.92 | ... | ... | -0.004289 |
| -0.004924 | ... | ... | 0.62 | 0.01 | 0.63 | 69500 | 17.49 | 0.11 | 17.38 | ... | ... | -0.004167 |
| -0.004795 | ... | ... | 0.59 | 0.01 | 0.60 | 70000 | 17.96 | 0.11 | 17.85 | ... | ... | -0.004065 |
| -0.004687 | ... | ... | 0.56 | 0.01 | 0.57 | 70500 | 18.42 | 0.11 | 18.32 | ... | ... | -0.003933 |
| -0.004544 | ... | ... | 0.54 | 0.01 | 0.54 | 71000 | 18.90 | 0.11 | 18.79 | ... | ... | -0.00385 |
| -0.004425 | ... | ... | 0.51 | 0.01 | 0.52 | 71500 | 19.37 | 0.11 | 19.26 | ... | ... | -0.003737 |
| -0.004331 | ... | ... | 0.49 | 0.01 | 0.50 | 72000 | 19.84 | 0.11 | 19.74 | ... | ... | -0.003648 |
| -0.004201 | ... | ... | 0.46 | 0.01 | 0.47 | 72500 | 20.32 | 0.11 | 20.21 | ... | ... | -0.003556 |
| -0.004064 | ... | ... | 0.44 | 0.01 | 0.45 | 73000 | 20.79 | 0.11 | 20.69 | ... | ... | -0.003461 |
| -0.003955 | ... | ... | 0.42 | 0.01 | 0.43 | 73500 | 21.27 | 0.11 | 21.17 | ... | ... | -0.003393 |
| -0.003842 | ... | ... | 0.40 | 0.01 | 0.41 | 74000 | 21.75 | 0.11 | 21.65 | ... | ... | -0.003323 |
| -0.003724 | ... | ... | 0.38 | 0.01 | 0.39 | 74500 | 22.23 | 0.11 | 22.13 | ... | ... | -0.003252 |
| -0.003638 | ... | ... | 0.37 | 0.01 | 0.37 | 75000 | 22.72 | 0.11 | 22.61 | ... | ... | -0.003209 |
| -0.003511 | ... | ... | 0.35 | 0.01 | 0.35 | 75500 | 23.20 | 0.10 | 23.10 | ... | ... | -0.003134 |
| -0.003417 | ... | ... | 0.33 | 0.01 | 0.34 | 76000 | 23.68 | 0.10 | 23.58 | ... | ... | -0.003089 |
| -0.00332 | ... | ... | 0.32 | 0.01 | 0.32 | 76500 | 24.17 | 0.11 | 24.07 | ... | ... | -0.003075 |
| -0.00322 | ... | ... | 0.30 | 0.01 | 0.31 | 77000 | 24.66 | 0.11 | 24.55 | ... | ... | -0.003028 |
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.