Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00302 | ... | ... | 32.38 | 0 | 32.38 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000176 |
| -0.002969 | ... | ... | 31.88 | 0 | 31.88 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000176 |
| -0.002916 | ... | ... | 31.38 | 0 | 31.38 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000176 |
| -0.002863 | ... | ... | 30.88 | 0 | 30.88 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000175 |
| -0.002809 | ... | ... | 30.38 | 0 | 30.38 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000175 |
| -0.002754 | ... | ... | 29.88 | 0 | 29.88 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000175 |
| -0.002699 | ... | ... | 29.38 | 0 | 29.38 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000174 |
| -0.002643 | ... | ... | 28.88 | 0 | 28.88 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000174 |
| -0.002587 | ... | ... | 28.38 | 0 | 28.38 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000174 |
| -0.00253 | ... | ... | 27.88 | 0 | 27.88 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000173 |
| -0.002473 | ... | ... | 27.38 | 0 | 27.38 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000173 |
| -0.002415 | ... | ... | 26.88 | 0 | 26.88 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000172 |
| -0.002357 | ... | ... | 26.38 | 0 | 26.38 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000172 |
| -0.002299 | ... | ... | 25.88 | 0 | 25.88 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000172 |
| -0.00224 | ... | ... | 25.38 | 0 | 25.38 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000171 |
| -0.002181 | ... | ... | 24.88 | 0 | 24.88 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000171 |
| -0.002121 | ... | ... | 24.38 | 0 | 24.38 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.00017 |
| -0.002061 | ... | ... | 23.88 | 0 | 23.88 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000305 |
| -0.002001 | ... | ... | 23.38 | 0 | 23.38 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000304 |
| -0.001941 | ... | ... | 22.88 | 0 | 22.88 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000303 |
| -0.00188 | ... | ... | 22.38 | 0 | 22.38 | 30500 | 0.02 | 0 | 0.02 | ... | ... | -0.000424 |
| -0.001819 | ... | ... | 21.88 | 0 | 21.88 | 31000 | 0.02 | 0 | 0.02 | ... | ... | -0.000423 |
| -0.001758 | ... | ... | 21.38 | 0 | 21.38 | 31500 | 0.02 | 0 | 0.02 | ... | ... | -0.000534 |
| -0.001696 | ... | ... | 20.88 | 0 | 20.88 | 32000 | 0.02 | 0 | 0.02 | ... | ... | -0.000532 |
| -0.001634 | ... | ... | 20.38 | 0 | 20.38 | 32500 | 0.03 | 0 | 0.03 | ... | ... | -0.000636 |
| -0.001572 | ... | ... | 19.88 | 0 | 19.88 | 33000 | 0.03 | 0 | 0.03 | ... | ... | -0.000735 |
| -0.00151 | ... | ... | 19.38 | 0 | 19.38 | 33500 | 0.04 | 0 | 0.04 | ... | ... | -0.000829 |
| -0.001447 | ... | ... | 18.88 | 0 | 18.88 | 34000 | 0.04 | 0 | 0.04 | ... | ... | -0.000919 |
| -0.001385 | ... | ... | 18.38 | 0 | 18.38 | 34500 | 0.05 | 0 | 0.05 | ... | ... | -0.001005 |
| -0.001322 | ... | ... | 17.88 | 0 | 17.88 | 35000 | 0.05 | 0 | 0.05 | ... | ... | -0.001087 |
| -0.001258 | ... | ... | 17.38 | 0 | 17.38 | 35500 | 0.06 | 0 | 0.06 | ... | ... | -0.001249 |
| -0.001195 | ... | ... | 16.88 | 0 | 16.88 | 36000 | 0.07 | 0 | 0.07 | ... | ... | -0.001322 |
| -0.001131 | ... | ... | 16.38 | 0 | 16.38 | 36500 | 0.08 | 0 | 0.08 | ... | ... | -0.00147 |
| -0.001129 | ... | ... | 15.89 | 0 | 15.89 | 37000 | 0.09 | 0 | 0.09 | ... | ... | -0.00161 |
| -0.001127 | ... | ... | 15.39 | 0 | 15.39 | 37500 | 0.10 | 0 | 0.10 | ... | ... | -0.001813 |
| -0.001186 | ... | ... | 14.90 | 0 | 14.90 | 38000 | 0.11 | 0 | 0.11 | ... | ... | -0.001937 |
| -0.001244 | ... | ... | 14.41 | 0 | 14.41 | 38500 | 0.13 | 0 | 0.13 | ... | ... | -0.002119 |
| -0.001358 | ... | ... | 13.93 | 0 | 13.93 | 39000 | 0.15 | 0 | 0.15 | ... | ... | -0.002352 |
| -0.001526 | ... | ... | 13.45 | 0 | 13.45 | 39500 | 0.17 | 0 | 0.17 | ... | ... | -0.002569 |
| -0.001687 | ... | ... | 12.97 | 0 | 12.97 | 40000 | 0.19 | 0 | 0.19 | ... | ... | -0.002771 |
| -0.001893 | ... | ... | 12.49 | 0 | 12.49 | 40500 | 0.22 | 0 | 0.22 | ... | ... | -0.003067 |
| -0.002139 | ... | ... | 12.02 | 0 | 12.02 | 41000 | 0.25 | 0 | 0.25 | ... | ... | -0.003339 |
| -0.00242 | ... | ... | 11.56 | 0 | 11.56 | 41500 | 0.28 | 0 | 0.28 | ... | ... | -0.003638 |
| -0.002728 | ... | ... | 11.10 | 0 | 11.10 | 42000 | 0.32 | 0 | 0.32 | ... | ... | -0.003956 |
| -0.0031 | ... | ... | 10.65 | 0 | 10.65 | 42500 | 0.37 | 0 | 0.37 | ... | ... | -0.004289 |
| -0.003443 | ... | ... | 10.20 | 0 | 10.20 | 43000 | 0.42 | 0 | 0.42 | ... | ... | -0.004632 |
| -0.003872 | ... | ... | 9.76 | 0 | 9.76 | 43500 | 0.48 | 0 | 0.48 | ... | ... | -0.005015 |
| -0.004298 | ... | ... | 9.33 | 0 | 9.33 | 44000 | 0.55 | 0 | 0.55 | ... | ... | -0.005429 |
| -0.00475 | ... | ... | 8.91 | 0 | 8.91 | 44500 | 0.62 | 0 | 0.62 | ... | ... | -0.005831 |
| -0.005188 | ... | ... | 8.50 | 0 | 8.50 | 45000 | 0.71 | 0 | 0.71 | ... | ... | -0.006247 |
| -0.005665 | ... | ... | 8.10 | 0 | 8.10 | 45500 | 0.80 | 0 | 0.80 | ... | ... | -0.00667 |
| -0.006142 | ... | ... | 7.71 | 0 | 7.71 | 46000 | 0.91 | 0 | 0.91 | ... | ... | -0.007093 |
| -0.006636 | ... | ... | 7.33 | 0 | 7.33 | 46500 | 1.03 | 0 | 1.03 | ... | ... | -0.007533 |
| -0.007114 | ... | ... | 6.97 | 0 | 6.97 | 47000 | 1.16 | 0 | 1.16 | ... | ... | -0.007956 |
| -0.007593 | ... | ... | 6.62 | 0 | 6.62 | 47500 | 1.30 | 0 | 1.30 | ... | ... | -0.008381 |
| -0.008043 | ... | ... | 6.28 | 0 | 6.28 | 48000 | 1.46 | 0 | 1.46 | ... | ... | -0.008779 |
| -0.008502 | ... | ... | 5.96 | 0 | 5.96 | 48500 | 1.63 | 0 | 1.63 | ... | ... | -0.009166 |
| -0.008924 | ... | ... | 5.65 | 0 | 5.65 | 49000 | 1.81 | 0 | 1.81 | ... | ... | -0.009538 |
| -0.009307 | ... | ... | 5.35 | 0 | 5.35 | 49500 | 2.01 | 0 | 2.01 | ... | ... | -0.009871 |
| -0.009684 | ... | ... | 5.07 | 0 | 5.07 | 50000 | 2.22 | 0 | 2.22 | ... | ... | -0.010201 |
| -0.010019 | ... | ... | 4.80 | 0 | 4.80 | 50500 | 2.44 | 0 | 2.44 | ... | ... | -0.010472 |
| -0.010311 | ... | ... | 4.54 | 0 | 4.54 | 51000 | 2.68 | 0 | 2.68 | ... | ... | -0.010736 |
| -0.010578 | ... | ... | 4.29 | 0 | 4.29 | 51500 | 2.93 | 0 | 2.93 | ... | ... | -0.010958 |
| -0.010818 | ... | ... | 4.06 | 0 | 4.06 | 52000 | 3.19 | 0 | 3.19 | ... | ... | -0.011141 |
| -0.011004 | ... | ... | 3.84 | 0 | 3.84 | 52500 | 3.46 | 0 | 3.46 | ... | ... | -0.011285 |
| -0.011166 | ... | ... | 3.63 | 0 | 3.63 | 53000 | 3.75 | 0 | 3.75 | ... | ... | -0.011408 |
| -0.011308 | ... | ... | 3.43 | 0 | 3.43 | 53500 | 4.04 | 0 | 4.04 | ... | ... | -0.011496 |
| -0.0114 | ... | ... | 3.24 | 0 | 3.24 | 54000 | 4.35 | 0 | 4.35 | ... | ... | -0.011552 |
| -0.011462 | ... | ... | 3.06 | 0 | 3.06 | 54500 | 4.66 | 0 | 4.66 | ... | ... | -0.011578 |
| -0.011479 | ... | ... | 2.89 | 0 | 2.89 | 55000 | 4.98 | 0 | 4.98 | ... | ... | -0.011561 |
| -0.011486 | ... | ... | 2.73 | 0 | 2.73 | 55500 | 5.32 | 0 | 5.32 | ... | ... | -0.011537 |
| -0.011456 | ... | ... | 2.57 | 0 | 2.57 | 56000 | 5.66 | 0 | 5.66 | ... | ... | -0.011475 |
| -0.011405 | ... | ... | 2.43 | 0 | 2.43 | 56500 | 6 | 0 | 6 | ... | ... | -0.011378 |
| -0.01134 | ... | ... | 2.29 | 0 | 2.29 | 57000 | 6.36 | 0 | 6.36 | ... | ... | -0.011284 |
| -0.011244 | ... | ... | 2.16 | 0 | 2.16 | 57500 | 6.72 | 0 | 6.72 | ... | ... | -0.011143 |
| -0.011121 | ... | ... | 2.04 | 0 | 2.04 | 58000 | 7.10 | 0 | 7.10 | ... | ... | -0.011012 |
| -0.010992 | ... | ... | 1.92 | 0 | 1.92 | 58500 | 7.47 | 0 | 7.47 | ... | ... | -0.01084 |
| -0.010842 | ... | ... | 1.81 | 0 | 1.81 | 59000 | 7.86 | 0 | 7.86 | ... | ... | -0.010666 |
| -0.010672 | ... | ... | 1.71 | 0 | 1.71 | 59500 | 8.25 | 0 | 8.25 | ... | ... | -0.010474 |
| -0.010486 | ... | ... | 1.61 | 0 | 1.61 | 60000 | 8.64 | 0 | 8.64 | ... | ... | -0.010268 |
| -0.010285 | ... | ... | 1.51 | 0 | 1.51 | 60500 | 9.04 | 0 | 9.04 | ... | ... | -0.010048 |
| -0.010097 | ... | ... | 1.43 | 0 | 1.43 | 61000 | 9.45 | 0 | 9.45 | ... | ... | -0.009842 |
| -0.009876 | ... | ... | 1.34 | 0 | 1.34 | 61500 | 9.86 | 0 | 9.86 | ... | ... | -0.009605 |
| -0.009649 | ... | ... | 1.26 | 0 | 1.26 | 62000 | 10.28 | 0 | 10.28 | ... | ... | -0.009364 |
| -0.009445 | ... | ... | 1.19 | 0 | 1.19 | 62500 | 10.70 | 0 | 10.70 | ... | ... | -0.009146 |
| -0.009214 | ... | ... | 1.12 | 0 | 1.12 | 63000 | 11.13 | 0 | 11.13 | ... | ... | -0.008904 |
| -0.008985 | ... | ... | 1.06 | 0 | 1.06 | 63500 | 11.56 | 0 | 11.56 | ... | ... | -0.008664 |
| -0.008731 | ... | ... | 0.99 | 0 | 0.99 | 64000 | 11.99 | 0 | 11.99 | ... | ... | -0.008431 |
| -0.008514 | ... | ... | 0.94 | 0 | 0.94 | 64500 | 12.43 | 0 | 12.43 | ... | ... | -0.008207 |
| -0.008275 | ... | ... | 0.88 | 0 | 0.88 | 65000 | 12.87 | 0 | 12.87 | ... | ... | -0.007963 |
| -0.008049 | ... | ... | 0.83 | 0 | 0.83 | 65500 | 13.32 | 0 | 13.32 | ... | ... | -0.007732 |
| -0.007837 | ... | ... | 0.79 | 0 | 0.79 | 66000 | 13.77 | 0 | 13.77 | ... | ... | -0.007517 |
| -0.007609 | ... | ... | 0.74 | 0 | 0.74 | 66500 | 14.22 | 0 | 14.22 | ... | ... | -0.007321 |
| -0.007399 | ... | ... | 0.70 | 0 | 0.70 | 67000 | 14.68 | 0 | 14.68 | ... | ... | -0.007111 |
| -0.007213 | ... | ... | 0.67 | 0 | 0.67 | 67500 | 15.14 | 0 | 15.14 | ... | ... | -0.006924 |
| -0.007013 | ... | ... | 0.63 | 0 | 0.63 | 68000 | 15.60 | 0 | 15.60 | ... | ... | -0.006725 |
| -0.0068 | ... | ... | 0.60 | 0 | 0.60 | 68500 | 16.06 | 0 | 16.06 | ... | ... | -0.006553 |
| -0.006615 | ... | ... | 0.57 | 0 | 0.57 | 69000 | 16.53 | 0 | 16.53 | ... | ... | -0.006409 |
| -0.006418 | ... | ... | 0.54 | 0 | 0.54 | 69500 | 17 | 0 | 17 | ... | ... | -0.00622 |
| -0.006254 | ... | ... | 0.51 | 0 | 0.51 | 70000 | 17.47 | 0 | 17.47 | ... | ... | -0.0061 |
| -0.006081 | ... | ... | 0.49 | 0 | 0.49 | 70500 | 17.94 | 0 | 17.94 | ... | ... | -0.005935 |
| -0.005899 | ... | ... | 0.46 | 0 | 0.46 | 71000 | 18.42 | 0 | 18.42 | ... | ... | -0.005804 |
| -0.005755 | ... | ... | 0.44 | 0 | 0.44 | 71500 | 18.89 | 0 | 18.89 | ... | ... | -0.005668 |
| -0.005604 | ... | ... | 0.42 | 0 | 0.42 | 72000 | 19.37 | 0 | 19.37 | ... | ... | -0.005568 |
| -0.005446 | ... | ... | 0.40 | 0 | 0.40 | 72500 | 19.85 | 0 | 19.85 | ... | ... | -0.005466 |
| -0.00528 | ... | ... | 0.38 | 0 | 0.38 | 73000 | 20.33 | 0 | 20.33 | ... | ... | -0.005359 |
| -0.005159 | ... | ... | 0.37 | 0 | 0.37 | 73500 | 20.82 | 0 | 20.82 | ... | ... | -0.005293 |
| -0.005033 | ... | ... | 0.35 | 0 | 0.35 | 74000 | 21.30 | 0 | 21.30 | ... | ... | -0.00518 |
| -0.004902 | ... | ... | 0.34 | 0 | 0.34 | 74500 | 21.78 | 0 | 21.78 | ... | ... | -0.005109 |
| -0.004766 | ... | ... | 0.32 | 0 | 0.32 | 75000 | 22.27 | 0 | 22.27 | ... | ... | -0.005036 |
| -0.004625 | ... | ... | 0.31 | 0 | 0.31 | 75500 | 22.75 | 0 | 22.75 | ... | ... | -0.00496 |
| -0.004536 | ... | ... | 0.30 | 0 | 0.30 | 76000 | 23.24 | 0 | 23.24 | ... | ... | -0.00493 |
| -0.004444 | ... | ... | 0.29 | 0 | 0.29 | 76500 | 23.73 | 0 | 23.73 | ... | ... | -0.004899 |
| -0.004289 | ... | ... | 0.27 | 0 | 0.27 | 77000 | 24.22 | 0 | 24.22 | ... | ... | -0.004818 |
| -0.00419 | ... | ... | 0.26 | 0 | 0.26 | 77500 | 24.71 | 0 | 24.71 | ... | ... | -0.004784 |
| -0.004087 | ... | ... | 0.25 | 0 | 0.25 | 78000 | 25.20 | 0 | 25.20 | ... | ... | -0.00475 |
| -0.002606 | ... | ... | 0.13 | 0 | 0.13 | 90000 | 37.12 | 0 | 37.12 | ... | ... | -0.005464 |
| -0.002005 | ... | ... | 0.09 | 0 | 0.09 | 100000 | 47.12 | 0 | 47.12 | ... | ... | -0.006664 |
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.