Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003016 | ... | ... | 33.82 | -0.71 | 33.11 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.002983 | ... | ... | 33.32 | -0.71 | 32.61 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.002949 | ... | ... | 32.82 | -0.71 | 32.11 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.002915 | ... | ... | 32.32 | -0.71 | 31.61 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.002879 | ... | ... | 31.82 | -0.71 | 31.11 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.002843 | ... | ... | 31.32 | -0.71 | 30.61 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.002806 | ... | ... | 30.82 | -0.71 | 30.11 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.002768 | ... | ... | 30.32 | -0.71 | 29.61 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.002729 | ... | ... | 29.82 | -0.71 | 29.11 | 24500 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000186 |
| -0.00269 | ... | ... | 29.32 | -0.71 | 28.61 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| -0.00265 | ... | ... | 28.82 | -0.71 | 28.11 | 25500 | 0.02 | 0.01 | 0.01 | ... | ... | -0.00026 |
| -0.00261 | ... | ... | 28.32 | -0.71 | 27.61 | 26000 | 0.02 | 0 | 0.02 | ... | ... | -0.000259 |
| -0.002569 | ... | ... | 27.82 | -0.71 | 27.11 | 26500 | 0.02 | 0.01 | 0.02 | ... | ... | -0.000328 |
| -0.002527 | ... | ... | 27.32 | -0.71 | 26.61 | 27000 | 0.03 | 0.01 | 0.02 | ... | ... | -0.000393 |
| -0.002486 | ... | ... | 26.82 | -0.71 | 26.11 | 27500 | 0.03 | 0.01 | 0.02 | ... | ... | -0.000392 |
| -0.002443 | ... | ... | 26.32 | -0.71 | 25.61 | 28000 | 0.03 | 0.01 | 0.03 | ... | ... | -0.000454 |
| -0.0024 | ... | ... | 25.82 | -0.71 | 25.11 | 28500 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000513 |
| -0.002357 | ... | ... | 25.32 | -0.71 | 24.61 | 29000 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000569 |
| -0.002313 | ... | ... | 24.82 | -0.71 | 24.11 | 29500 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000624 |
| -0.002269 | ... | ... | 24.32 | -0.71 | 23.61 | 30000 | 0.06 | 0.02 | 0.04 | ... | ... | -0.00073 |
| -0.002225 | ... | ... | 23.82 | -0.71 | 23.11 | 30500 | 0.06 | 0.02 | 0.05 | ... | ... | -0.000779 |
| -0.00218 | ... | ... | 23.32 | -0.71 | 22.61 | 31000 | 0.07 | 0.02 | 0.06 | ... | ... | -0.000877 |
| -0.002135 | ... | ... | 22.82 | -0.71 | 22.11 | 31500 | 0.08 | 0.02 | 0.06 | ... | ... | -0.000922 |
| -0.00209 | ... | ... | 22.32 | -0.71 | 21.61 | 32000 | 0.09 | 0.02 | 0.07 | ... | ... | -0.001059 |
| -0.002045 | ... | ... | 21.82 | -0.71 | 21.11 | 32500 | 0.10 | 0.02 | 0.08 | ... | ... | -0.001145 |
| -0.001999 | ... | ... | 21.32 | -0.71 | 20.61 | 33000 | 0.11 | 0.02 | 0.09 | ... | ... | -0.001226 |
| -0.001953 | ... | ... | 20.82 | -0.71 | 20.11 | 33500 | 0.13 | 0.03 | 0.10 | ... | ... | -0.001347 |
| -0.001906 | ... | ... | 20.32 | -0.71 | 19.61 | 34000 | 0.14 | 0.02 | 0.12 | ... | ... | -0.001421 |
| -0.001887 | ... | ... | 19.82 | -0.71 | 19.12 | 34500 | 0.15 | 0.03 | 0.13 | ... | ... | -0.001531 |
| -0.001867 | ... | ... | 19.32 | -0.70 | 18.62 | 35000 | 0.17 | 0.03 | 0.14 | ... | ... | -0.001674 |
| -0.001873 | ... | ... | 18.83 | -0.70 | 18.13 | 35500 | 0.19 | 0.04 | 0.16 | ... | ... | -0.001809 |
| -0.001879 | ... | ... | 18.33 | -0.69 | 17.64 | 36000 | 0.21 | 0.04 | 0.18 | ... | ... | -0.001937 |
| -0.001911 | ... | ... | 17.84 | -0.69 | 17.16 | 36500 | 0.23 | 0.04 | 0.20 | ... | ... | -0.002058 |
| -0.001967 | ... | ... | 17.36 | -0.68 | 16.68 | 37000 | 0.26 | 0.05 | 0.22 | ... | ... | -0.002237 |
| -0.002047 | ... | ... | 16.88 | -0.68 | 16.20 | 37500 | 0.29 | 0.05 | 0.24 | ... | ... | -0.002375 |
| -0.002124 | ... | ... | 16.40 | -0.67 | 15.73 | 38000 | 0.32 | 0.06 | 0.27 | ... | ... | -0.002563 |
| -0.002247 | ... | ... | 15.92 | -0.66 | 15.26 | 38500 | 0.35 | 0.06 | 0.30 | ... | ... | -0.002712 |
| -0.002365 | ... | ... | 15.45 | -0.66 | 14.80 | 39000 | 0.39 | 0.06 | 0.33 | ... | ... | -0.002905 |
| -0.002525 | ... | ... | 14.99 | -0.65 | 14.34 | 39500 | 0.44 | 0.07 | 0.37 | ... | ... | -0.003111 |
| -0.002676 | ... | ... | 14.53 | -0.64 | 13.89 | 40000 | 0.48 | 0.08 | 0.41 | ... | ... | -0.003303 |
| -0.002863 | ... | ... | 14.07 | -0.63 | 13.44 | 40500 | 0.53 | 0.08 | 0.45 | ... | ... | -0.003504 |
| -0.00304 | ... | ... | 13.62 | -0.63 | 13 | 41000 | 0.59 | 0.09 | 0.50 | ... | ... | -0.003735 |
| -0.003266 | ... | ... | 13.18 | -0.61 | 12.57 | 41500 | 0.65 | 0.10 | 0.56 | ... | ... | -0.003947 |
| -0.003478 | ... | ... | 12.74 | -0.60 | 12.14 | 42000 | 0.72 | 0.11 | 0.62 | ... | ... | -0.004182 |
| -0.003712 | ... | ... | 12.31 | -0.59 | 11.72 | 42500 | 0.80 | 0.11 | 0.69 | ... | ... | -0.004417 |
| -0.003947 | ... | ... | 11.89 | -0.59 | 11.30 | 43000 | 0.88 | 0.13 | 0.76 | ... | ... | -0.004666 |
| -0.004198 | ... | ... | 11.47 | -0.57 | 10.90 | 43500 | 0.97 | 0.14 | 0.84 | ... | ... | -0.00491 |
| -0.004461 | ... | ... | 11.06 | -0.56 | 10.50 | 44000 | 1.07 | 0.15 | 0.92 | ... | ... | -0.005146 |
| -0.004717 | ... | ... | 10.66 | -0.55 | 10.11 | 44500 | 1.17 | 0.16 | 1.02 | ... | ... | -0.005389 |
| -0.004979 | ... | ... | 10.27 | -0.54 | 9.73 | 45000 | 1.29 | 0.17 | 1.12 | ... | ... | -0.005636 |
| -0.005245 | ... | ... | 9.89 | -0.53 | 9.36 | 45500 | 1.41 | 0.18 | 1.23 | ... | ... | -0.005869 |
| -0.00551 | ... | ... | 9.51 | -0.51 | 9 | 46000 | 1.54 | 0.19 | 1.35 | ... | ... | -0.006102 |
| -0.005774 | ... | ... | 9.15 | -0.50 | 8.65 | 46500 | 1.68 | 0.20 | 1.48 | ... | ... | -0.006331 |
| -0.006021 | ... | ... | 8.79 | -0.49 | 8.31 | 47000 | 1.83 | 0.22 | 1.61 | ... | ... | -0.006554 |
| -0.006274 | ... | ... | 8.44 | -0.47 | 7.98 | 47500 | 1.99 | 0.23 | 1.76 | ... | ... | -0.00677 |
| -0.006518 | ... | ... | 8.11 | -0.45 | 7.66 | 48000 | 2.16 | 0.25 | 1.91 | ... | ... | -0.006977 |
| -0.006743 | ... | ... | 7.78 | -0.44 | 7.34 | 48500 | 2.34 | 0.26 | 2.08 | ... | ... | -0.007174 |
| -0.006967 | ... | ... | 7.47 | -0.43 | 7.04 | 49000 | 2.53 | 0.28 | 2.25 | ... | ... | -0.007358 |
| -0.00717 | ... | ... | 7.16 | -0.41 | 6.75 | 49500 | 2.72 | 0.29 | 2.44 | ... | ... | -0.00752 |
| -0.00737 | ... | ... | 6.86 | -0.40 | 6.47 | 50000 | 2.93 | 0.30 | 2.63 | ... | ... | -0.007679 |
| -0.007556 | ... | ... | 6.58 | -0.38 | 6.20 | 50500 | 3.15 | 0.32 | 2.83 | ... | ... | -0.007815 |
| -0.00772 | ... | ... | 6.30 | -0.37 | 5.93 | 51000 | 3.38 | 0.33 | 3.05 | ... | ... | -0.007946 |
| -0.00787 | ... | ... | 6.03 | -0.36 | 5.68 | 51500 | 3.61 | 0.35 | 3.27 | ... | ... | -0.008054 |
| -0.008015 | ... | ... | 5.77 | -0.34 | 5.44 | 52000 | 3.86 | 0.36 | 3.50 | ... | ... | -0.008148 |
| -0.008137 | ... | ... | 5.52 | -0.32 | 5.20 | 52500 | 4.11 | 0.37 | 3.74 | ... | ... | -0.008228 |
| -0.008238 | ... | ... | 5.28 | -0.31 | 4.97 | 53000 | 4.38 | 0.39 | 3.99 | ... | ... | -0.008295 |
| -0.008334 | ... | ... | 5.05 | -0.30 | 4.76 | 53500 | 4.65 | 0.40 | 4.25 | ... | ... | -0.008339 |
| -0.008409 | ... | ... | 4.83 | -0.29 | 4.55 | 54000 | 4.93 | 0.41 | 4.52 | ... | ... | -0.008372 |
| -0.008472 | ... | ... | 4.62 | -0.27 | 4.35 | 54500 | 5.22 | 0.43 | 4.79 | ... | ... | -0.008392 |
| -0.008515 | ... | ... | 4.41 | -0.26 | 4.15 | 55000 | 5.51 | 0.44 | 5.08 | ... | ... | -0.008393 |
| -0.008548 | ... | ... | 4.21 | -0.25 | 3.97 | 55500 | 5.82 | 0.45 | 5.37 | ... | ... | -0.008383 |
| -0.008562 | ... | ... | 4.02 | -0.24 | 3.79 | 56000 | 6.13 | 0.46 | 5.67 | ... | ... | -0.008355 |
| -0.008568 | ... | ... | 3.84 | -0.23 | 3.62 | 56500 | 6.45 | 0.47 | 5.98 | ... | ... | -0.008319 |
| -0.008558 | ... | ... | 3.67 | -0.22 | 3.45 | 57000 | 6.77 | 0.48 | 6.29 | ... | ... | -0.008267 |
| -0.008541 | ... | ... | 3.50 | -0.20 | 3.30 | 57500 | 7.11 | 0.50 | 6.61 | ... | ... | -0.008209 |
| -0.00851 | ... | ... | 3.34 | -0.19 | 3.15 | 58000 | 7.45 | 0.51 | 6.94 | ... | ... | -0.008136 |
| -0.008465 | ... | ... | 3.18 | -0.18 | 3 | 58500 | 7.79 | 0.52 | 7.28 | ... | ... | -0.008051 |
| -0.008407 | ... | ... | 3.04 | -0.18 | 2.86 | 59000 | 8.14 | 0.52 | 7.62 | ... | ... | -0.007953 |
| -0.008348 | ... | ... | 2.90 | -0.17 | 2.73 | 59500 | 8.50 | 0.53 | 7.97 | ... | ... | -0.007853 |
| -0.008279 | ... | ... | 2.76 | -0.16 | 2.61 | 60000 | 8.87 | 0.54 | 8.33 | ... | ... | -0.007744 |
| -0.0082 | ... | ... | 2.63 | -0.15 | 2.49 | 60500 | 9.24 | 0.55 | 8.69 | ... | ... | -0.007626 |
| -0.008112 | ... | ... | 2.51 | -0.14 | 2.37 | 61000 | 9.61 | 0.56 | 9.06 | ... | ... | -0.0075 |
| -0.008018 | ... | ... | 2.39 | -0.13 | 2.26 | 61500 | 10 | 0.57 | 9.43 | ... | ... | -0.00738 |
| -0.007917 | ... | ... | 2.28 | -0.13 | 2.16 | 62000 | 10.38 | 0.57 | 9.81 | ... | ... | -0.007241 |
| -0.00781 | ... | ... | 2.18 | -0.12 | 2.06 | 62500 | 10.77 | 0.58 | 10.20 | ... | ... | -0.007099 |
| -0.0077 | ... | ... | 2.07 | -0.11 | 1.96 | 63000 | 11.17 | 0.59 | 10.59 | ... | ... | -0.006966 |
| -0.007587 | ... | ... | 1.98 | -0.11 | 1.87 | 63500 | 11.57 | 0.59 | 10.98 | ... | ... | -0.006817 |
| -0.007472 | ... | ... | 1.89 | -0.10 | 1.79 | 64000 | 11.98 | 0.60 | 11.38 | ... | ... | -0.006668 |
| -0.007343 | ... | ... | 1.80 | -0.10 | 1.70 | 64500 | 12.39 | 0.60 | 11.79 | ... | ... | -0.006519 |
| -0.007228 | ... | ... | 1.72 | -0.09 | 1.63 | 65000 | 12.80 | 0.61 | 12.20 | ... | ... | -0.006372 |
| -0.0071 | ... | ... | 1.64 | -0.09 | 1.55 | 65500 | 13.22 | 0.62 | 12.61 | ... | ... | -0.006227 |
| -0.006975 | ... | ... | 1.57 | -0.09 | 1.48 | 66000 | 13.64 | 0.62 | 13.03 | ... | ... | -0.00607 |
| -0.006853 | ... | ... | 1.49 | -0.08 | 1.42 | 66500 | 14.07 | 0.62 | 13.45 | ... | ... | -0.005934 |
| -0.00672 | ... | ... | 1.43 | -0.08 | 1.35 | 67000 | 14.50 | 0.63 | 13.88 | ... | ... | -0.005788 |
| -0.006593 | ... | ... | 1.36 | -0.07 | 1.29 | 67500 | 14.94 | 0.63 | 14.31 | ... | ... | -0.005649 |
| -0.006473 | ... | ... | 1.30 | -0.07 | 1.24 | 68000 | 15.37 | 0.63 | 14.74 | ... | ... | -0.005502 |
| -0.006343 | ... | ... | 1.25 | -0.07 | 1.18 | 68500 | 15.81 | 0.64 | 15.18 | ... | ... | -0.005363 |
| -0.006222 | ... | ... | 1.19 | -0.06 | 1.13 | 69000 | 16.26 | 0.64 | 15.62 | ... | ... | -0.005235 |
| -0.006092 | ... | ... | 1.14 | -0.06 | 1.08 | 69500 | 16.70 | 0.64 | 16.06 | ... | ... | -0.005099 |
| -0.005973 | ... | ... | 1.09 | -0.06 | 1.04 | 70000 | 17.15 | 0.65 | 16.51 | ... | ... | -0.004975 |
| -0.005846 | ... | ... | 1.05 | -0.06 | 0.99 | 70500 | 17.60 | 0.65 | 16.95 | ... | ... | -0.004846 |
| -0.005732 | ... | ... | 1.01 | -0.06 | 0.95 | 71000 | 18.06 | 0.65 | 17.41 | ... | ... | -0.00473 |
| -0.005611 | ... | ... | 0.96 | -0.05 | 0.91 | 71500 | 18.51 | 0.66 | 17.86 | ... | ... | -0.004609 |
| -0.005505 | ... | ... | 0.92 | -0.05 | 0.88 | 72000 | 18.97 | 0.66 | 18.32 | ... | ... | -0.004503 |
| -0.005393 | ... | ... | 0.89 | -0.05 | 0.84 | 72500 | 19.43 | 0.66 | 18.77 | ... | ... | -0.004393 |
| -0.005275 | ... | ... | 0.85 | -0.04 | 0.81 | 73000 | 19.89 | 0.66 | 19.23 | ... | ... | -0.004279 |
| -0.005151 | ... | ... | 0.81 | -0.04 | 0.77 | 73500 | 20.36 | 0.67 | 19.69 | ... | ... | -0.004182 |
| -0.00502 | ... | ... | 0.78 | -0.04 | 0.74 | 74000 | 20.82 | 0.67 | 20.16 | ... | ... | -0.004082 |
| -0.004908 | ... | ... | 0.75 | -0.04 | 0.71 | 74500 | 21.29 | 0.67 | 20.62 | ... | ... | -0.003979 |
| -0.004816 | ... | ... | 0.72 | -0.04 | 0.68 | 75000 | 21.76 | 0.67 | 21.09 | ... | ... | -0.003895 |
| -0.004694 | ... | ... | 0.69 | -0.04 | 0.65 | 75500 | 22.23 | 0.67 | 21.56 | ... | ... | -0.003808 |
| -0.004593 | ... | ... | 0.66 | -0.04 | 0.63 | 76000 | 22.70 | 0.68 | 22.03 | ... | ... | -0.003743 |
| -0.004488 | ... | ... | 0.64 | -0.04 | 0.60 | 76500 | 23.18 | 0.68 | 22.50 | ... | ... | -0.003675 |
| -0.004406 | ... | ... | 0.61 | -0.03 | 0.58 | 77000 | 23.65 | 0.68 | 22.97 | ... | ... | -0.003606 |
| -0.004292 | ... | ... | 0.59 | -0.03 | 0.56 | 77500 | 24.13 | 0.68 | 23.45 | ... | ... | -0.003535 |
| -0.004203 | ... | ... | 0.56 | -0.03 | 0.54 | 78000 | 24.61 | 0.69 | 23.92 | ... | ... | -0.003486 |
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.