Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002267 | ... | ... | 27.45 | 0.67 | 28.12 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.002236 | ... | ... | 26.95 | 0.67 | 27.62 | 21000 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000085 |
| -0.002205 | ... | ... | 26.45 | 0.67 | 27.12 | 21500 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000084 |
| -0.002173 | ... | ... | 25.95 | 0.67 | 26.62 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000151 |
| -0.002139 | ... | ... | 25.45 | 0.67 | 26.12 | 22500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000151 |
| -0.002106 | ... | ... | 24.95 | 0.67 | 25.62 | 23000 | 0.02 | 0 | 0.02 | ... | ... | -0.000211 |
| -0.002071 | ... | ... | 24.45 | 0.67 | 25.12 | 23500 | 0.02 | -0.01 | 0.02 | ... | ... | -0.000211 |
| -0.002037 | ... | ... | 23.95 | 0.67 | 24.62 | 24000 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000267 |
| -0.002001 | ... | ... | 23.45 | 0.67 | 24.12 | 24500 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000266 |
| -0.001965 | ... | ... | 22.95 | 0.67 | 23.62 | 25000 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000318 |
| -0.001928 | ... | ... | 22.45 | 0.67 | 23.12 | 25500 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000368 |
| -0.001891 | ... | ... | 21.95 | 0.67 | 22.62 | 26000 | 0.04 | -0.02 | 0.05 | ... | ... | -0.000416 |
| -0.001854 | ... | ... | 21.45 | 0.67 | 22.12 | 26500 | 0.05 | -0.02 | 0.06 | ... | ... | -0.000507 |
| -0.001816 | ... | ... | 20.95 | 0.67 | 21.62 | 27000 | 0.05 | -0.02 | 0.07 | ... | ... | -0.00055 |
| -0.001778 | ... | ... | 20.45 | 0.67 | 21.12 | 27500 | 0.06 | -0.02 | 0.08 | ... | ... | -0.000633 |
| -0.001739 | ... | ... | 19.95 | 0.67 | 20.62 | 28000 | 0.07 | -0.02 | 0.09 | ... | ... | -0.000711 |
| -0.0017 | ... | ... | 19.45 | 0.67 | 20.12 | 28500 | 0.08 | -0.03 | 0.11 | ... | ... | -0.000786 |
| -0.001661 | ... | ... | 18.95 | 0.67 | 19.62 | 29000 | 0.10 | -0.03 | 0.12 | ... | ... | -0.000894 |
| -0.001622 | ... | ... | 18.45 | 0.67 | 19.12 | 29500 | 0.11 | -0.03 | 0.14 | ... | ... | -0.000961 |
| -0.001582 | ... | ... | 17.95 | 0.67 | 18.62 | 30000 | 0.13 | -0.03 | 0.16 | ... | ... | -0.001093 |
| -0.001542 | ... | ... | 17.46 | 0.67 | 18.12 | 30500 | 0.14 | -0.04 | 0.18 | ... | ... | -0.001185 |
| -0.001501 | ... | ... | 16.97 | 0.65 | 17.62 | 31000 | 0.16 | -0.04 | 0.20 | ... | ... | -0.001303 |
| -0.001503 | ... | ... | 16.49 | 0.65 | 17.13 | 31500 | 0.18 | -0.05 | 0.23 | ... | ... | -0.001415 |
| -0.001504 | ... | ... | 16.01 | 0.64 | 16.64 | 32000 | 0.21 | -0.05 | 0.26 | ... | ... | -0.001548 |
| -0.001525 | ... | ... | 15.53 | 0.63 | 16.16 | 32500 | 0.23 | -0.06 | 0.29 | ... | ... | -0.001674 |
| -0.001566 | ... | ... | 15.06 | 0.62 | 15.68 | 33000 | 0.26 | -0.07 | 0.33 | ... | ... | -0.001818 |
| -0.001646 | ... | ... | 14.59 | 0.62 | 15.21 | 33500 | 0.29 | -0.07 | 0.36 | ... | ... | -0.001953 |
| -0.001723 | ... | ... | 14.13 | 0.61 | 14.74 | 34000 | 0.33 | -0.08 | 0.41 | ... | ... | -0.002126 |
| -0.001816 | ... | ... | 13.68 | 0.60 | 14.27 | 34500 | 0.37 | -0.09 | 0.45 | ... | ... | -0.002265 |
| -0.001924 | ... | ... | 13.23 | 0.58 | 13.81 | 35000 | 0.41 | -0.09 | 0.50 | ... | ... | -0.002437 |
| -0.002064 | ... | ... | 12.79 | 0.58 | 13.36 | 35500 | 0.46 | -0.10 | 0.56 | ... | ... | -0.002617 |
| -0.002213 | ... | ... | 12.36 | 0.56 | 12.92 | 36000 | 0.52 | -0.11 | 0.63 | ... | ... | -0.002821 |
| -0.002405 | ... | ... | 11.93 | 0.56 | 12.49 | 36500 | 0.59 | -0.12 | 0.70 | ... | ... | -0.003027 |
| -0.002585 | ... | ... | 11.52 | 0.54 | 12.06 | 37000 | 0.66 | -0.13 | 0.78 | ... | ... | -0.003232 |
| -0.002784 | ... | ... | 11.11 | 0.53 | 11.64 | 37500 | 0.73 | -0.14 | 0.87 | ... | ... | -0.003436 |
| -0.002984 | ... | ... | 10.71 | 0.51 | 11.22 | 38000 | 0.82 | -0.15 | 0.96 | ... | ... | -0.003652 |
| -0.003211 | ... | ... | 10.32 | 0.51 | 10.82 | 38500 | 0.91 | -0.16 | 1.07 | ... | ... | -0.003863 |
| -0.003421 | ... | ... | 9.94 | 0.49 | 10.42 | 39000 | 1 | -0.18 | 1.18 | ... | ... | -0.004067 |
| -0.003652 | ... | ... | 9.56 | 0.48 | 10.04 | 39500 | 1.11 | -0.19 | 1.29 | ... | ... | -0.004275 |
| -0.003874 | ... | ... | 9.20 | 0.46 | 9.66 | 40000 | 1.22 | -0.20 | 1.42 | ... | ... | -0.004487 |
| -0.0041 | ... | ... | 8.84 | 0.45 | 9.29 | 40500 | 1.34 | -0.22 | 1.56 | ... | ... | -0.004686 |
| -0.004325 | ... | ... | 8.49 | 0.44 | 8.93 | 41000 | 1.48 | -0.23 | 1.70 | ... | ... | -0.004895 |
| -0.004549 | ... | ... | 8.16 | 0.42 | 8.58 | 41500 | 1.62 | -0.24 | 1.85 | ... | ... | -0.005089 |
| -0.004769 | ... | ... | 7.83 | 0.41 | 8.24 | 42000 | 1.77 | -0.25 | 2.02 | ... | ... | -0.005278 |
| -0.004983 | ... | ... | 7.52 | 0.39 | 7.91 | 42500 | 1.93 | -0.27 | 2.20 | ... | ... | -0.00546 |
| -0.005191 | ... | ... | 7.22 | 0.37 | 7.59 | 43000 | 2.10 | -0.29 | 2.38 | ... | ... | -0.005635 |
| -0.005399 | ... | ... | 6.92 | 0.36 | 7.28 | 43500 | 2.28 | -0.30 | 2.58 | ... | ... | -0.005799 |
| -0.005588 | ... | ... | 6.64 | 0.35 | 6.98 | 44000 | 2.47 | -0.31 | 2.78 | ... | ... | -0.005963 |
| -0.005776 | ... | ... | 6.37 | 0.33 | 6.70 | 44500 | 2.67 | -0.33 | 3 | ... | ... | -0.006106 |
| -0.005945 | ... | ... | 6.10 | 0.32 | 6.42 | 45000 | 2.88 | -0.34 | 3.22 | ... | ... | -0.006238 |
| -0.00611 | ... | ... | 5.85 | 0.30 | 6.15 | 45500 | 3.11 | -0.35 | 3.46 | ... | ... | -0.006366 |
| -0.006255 | ... | ... | 5.61 | 0.29 | 5.89 | 46000 | 3.34 | -0.37 | 3.70 | ... | ... | -0.006474 |
| -0.006397 | ... | ... | 5.37 | 0.28 | 5.65 | 46500 | 3.58 | -0.38 | 3.96 | ... | ... | -0.00657 |
| -0.006519 | ... | ... | 5.15 | 0.26 | 5.41 | 47000 | 3.83 | -0.40 | 4.22 | ... | ... | -0.006654 |
| -0.006629 | ... | ... | 4.93 | 0.25 | 5.18 | 47500 | 4.09 | -0.41 | 4.49 | ... | ... | -0.006727 |
| -0.006729 | ... | ... | 4.72 | 0.24 | 4.96 | 48000 | 4.35 | -0.42 | 4.77 | ... | ... | -0.00678 |
| -0.006817 | ... | ... | 4.52 | 0.23 | 4.75 | 48500 | 4.63 | -0.43 | 5.06 | ... | ... | -0.006823 |
| -0.006888 | ... | ... | 4.33 | 0.22 | 4.54 | 49000 | 4.91 | -0.44 | 5.35 | ... | ... | -0.006855 |
| -0.006942 | ... | ... | 4.14 | 0.20 | 4.34 | 49500 | 5.20 | -0.46 | 5.66 | ... | ... | -0.006871 |
| -0.006994 | ... | ... | 3.96 | 0.20 | 4.16 | 50000 | 5.50 | -0.47 | 5.97 | ... | ... | -0.006877 |
| -0.00703 | ... | ... | 3.79 | 0.19 | 3.98 | 50500 | 5.81 | -0.47 | 6.28 | ... | ... | -0.006875 |
| -0.007052 | ... | ... | 3.63 | 0.18 | 3.80 | 51000 | 6.13 | -0.48 | 6.61 | ... | ... | -0.006859 |
| -0.007067 | ... | ... | 3.47 | 0.17 | 3.64 | 51500 | 6.45 | -0.49 | 6.94 | ... | ... | -0.006836 |
| -0.007076 | ... | ... | 3.32 | 0.17 | 3.48 | 52000 | 6.78 | -0.49 | 7.27 | ... | ... | -0.0068 |
| -0.007065 | ... | ... | 3.17 | 0.16 | 3.33 | 52500 | 7.12 | -0.50 | 7.61 | ... | ... | -0.006752 |
| -0.00705 | ... | ... | 3.03 | 0.15 | 3.18 | 53000 | 7.46 | -0.50 | 7.96 | ... | ... | -0.0067 |
| -0.007033 | ... | ... | 2.90 | 0.15 | 3.05 | 53500 | 7.81 | -0.51 | 8.32 | ... | ... | -0.006638 |
| -0.006997 | ... | ... | 2.77 | 0.14 | 2.91 | 54000 | 8.17 | -0.51 | 8.68 | ... | ... | -0.006566 |
| -0.006952 | ... | ... | 2.65 | 0.14 | 2.78 | 54500 | 8.53 | -0.52 | 9.05 | ... | ... | -0.006486 |
| -0.006908 | ... | ... | 2.53 | 0.13 | 2.66 | 55000 | 8.89 | -0.53 | 9.42 | ... | ... | -0.006397 |
| -0.006847 | ... | ... | 2.42 | 0.13 | 2.54 | 55500 | 9.27 | -0.53 | 9.80 | ... | ... | -0.006311 |
| -0.006789 | ... | ... | 2.31 | 0.12 | 2.43 | 56000 | 9.64 | -0.54 | 10.18 | ... | ... | -0.00621 |
| -0.006715 | ... | ... | 2.21 | 0.12 | 2.32 | 56500 | 10.02 | -0.54 | 10.56 | ... | ... | -0.006103 |
| -0.006637 | ... | ... | 2.11 | 0.11 | 2.22 | 57000 | 10.41 | -0.55 | 10.96 | ... | ... | -0.006002 |
| -0.006565 | ... | ... | 2.02 | 0.11 | 2.12 | 57500 | 10.80 | -0.55 | 11.35 | ... | ... | -0.005887 |
| -0.006479 | ... | ... | 1.93 | 0.10 | 2.03 | 58000 | 11.20 | -0.56 | 11.75 | ... | ... | -0.005771 |
| -0.006391 | ... | ... | 1.84 | 0.10 | 1.94 | 58500 | 11.60 | -0.56 | 12.16 | ... | ... | -0.005652 |
| -0.006291 | ... | ... | 1.76 | 0.09 | 1.85 | 59000 | 12 | -0.57 | 12.57 | ... | ... | -0.005533 |
| -0.006201 | ... | ... | 1.68 | 0.09 | 1.77 | 59500 | 12.41 | -0.57 | 12.98 | ... | ... | -0.005414 |
| -0.006099 | ... | ... | 1.61 | 0.08 | 1.69 | 60000 | 12.82 | -0.58 | 13.40 | ... | ... | -0.005285 |
| -0.005999 | ... | ... | 1.53 | 0.08 | 1.61 | 60500 | 13.24 | -0.58 | 13.82 | ... | ... | -0.00517 |
| -0.005901 | ... | ... | 1.47 | 0.08 | 1.54 | 61000 | 13.66 | -0.59 | 14.25 | ... | ... | -0.005046 |
| -0.005806 | ... | ... | 1.40 | 0.08 | 1.48 | 61500 | 14.09 | -0.59 | 14.67 | ... | ... | -0.004926 |
| -0.005702 | ... | ... | 1.34 | 0.07 | 1.41 | 62000 | 14.52 | -0.59 | 15.10 | ... | ... | -0.00481 |
| -0.005602 | ... | ... | 1.28 | 0.07 | 1.35 | 62500 | 14.95 | -0.59 | 15.54 | ... | ... | -0.004687 |
| -0.005494 | ... | ... | 1.23 | 0.07 | 1.29 | 63000 | 15.38 | -0.60 | 15.98 | ... | ... | -0.004571 |
| -0.005392 | ... | ... | 1.17 | 0.07 | 1.24 | 63500 | 15.82 | -0.60 | 16.42 | ... | ... | -0.004461 |
| -0.005297 | ... | ... | 1.12 | 0.07 | 1.19 | 64000 | 16.26 | -0.60 | 16.86 | ... | ... | -0.004346 |
| -0.005195 | ... | ... | 1.08 | 0.06 | 1.14 | 64500 | 16.71 | -0.60 | 17.31 | ... | ... | -0.00424 |
| -0.005086 | ... | ... | 1.03 | 0.06 | 1.09 | 65000 | 17.15 | -0.61 | 17.76 | ... | ... | -0.004128 |
| -0.004986 | ... | ... | 0.99 | 0.06 | 1.04 | 65500 | 17.60 | -0.61 | 18.21 | ... | ... | -0.004026 |
| -0.00488 | ... | ... | 0.95 | 0.05 | 1 | 66000 | 18.05 | -0.61 | 18.66 | ... | ... | -0.00392 |
| -0.004784 | ... | ... | 0.91 | 0.05 | 0.96 | 66500 | 18.51 | -0.62 | 19.12 | ... | ... | -0.003825 |
| -0.004683 | ... | ... | 0.87 | 0.05 | 0.92 | 67000 | 18.96 | -0.62 | 19.58 | ... | ... | -0.003727 |
| -0.004594 | ... | ... | 0.84 | 0.05 | 0.88 | 67500 | 19.42 | -0.62 | 20.04 | ... | ... | -0.003641 |
| -0.004482 | ... | ... | 0.80 | 0.04 | 0.84 | 68000 | 19.88 | -0.62 | 20.50 | ... | ... | -0.003553 |
| -0.004383 | ... | ... | 0.77 | 0.04 | 0.81 | 68500 | 20.34 | -0.63 | 20.97 | ... | ... | -0.003461 |
| -0.004298 | ... | ... | 0.74 | 0.04 | 0.78 | 69000 | 20.81 | -0.63 | 21.44 | ... | ... | -0.003384 |
| -0.00421 | ... | ... | 0.71 | 0.04 | 0.75 | 69500 | 21.27 | -0.64 | 21.91 | ... | ... | -0.003304 |
| -0.004117 | ... | ... | 0.68 | 0.04 | 0.72 | 70000 | 21.74 | -0.64 | 22.38 | ... | ... | -0.00324 |
| -0.00402 | ... | ... | 0.66 | 0.03 | 0.69 | 70500 | 22.21 | -0.64 | 22.85 | ... | ... | -0.003174 |
| -0.003918 | ... | ... | 0.63 | 0.03 | 0.66 | 71000 | 22.68 | -0.64 | 23.32 | ... | ... | -0.003106 |
| -0.003834 | ... | ... | 0.61 | 0.03 | 0.63 | 71500 | 23.15 | -0.65 | 23.80 | ... | ... | -0.003036 |
| -0.003747 | ... | ... | 0.59 | 0.02 | 0.61 | 72000 | 23.63 | -0.65 | 24.27 | ... | ... | -0.002984 |
| -0.003656 | ... | ... | 0.56 | 0.02 | 0.58 | 72500 | 24.10 | -0.65 | 24.75 | ... | ... | -0.002931 |
| -0.003585 | ... | ... | 0.54 | 0.02 | 0.56 | 73000 | 24.58 | -0.65 | 25.23 | ... | ... | -0.002895 |
| -0.003511 | ... | ... | 0.52 | 0.02 | 0.54 | 73500 | 25.06 | -0.65 | 25.71 | ... | ... | -0.002859 |
| -0.003434 | ... | ... | 0.51 | 0.02 | 0.52 | 74000 | 25.54 | -0.66 | 26.20 | ... | ... | -0.002822 |
| -0.003355 | ... | ... | 0.49 | 0.02 | 0.50 | 74500 | 26.02 | -0.66 | 26.68 | ... | ... | -0.002784 |
| -0.003272 | ... | ... | 0.47 | 0.02 | 0.48 | 75000 | 26.51 | -0.66 | 27.16 | ... | ... | -0.002765 |
| -0.003213 | ... | ... | 0.45 | 0.02 | 0.47 | 75500 | 26.99 | -0.66 | 27.65 | ... | ... | -0.002746 |
| -0.003151 | ... | ... | 0.44 | 0.02 | 0.45 | 76000 | 27.48 | -0.66 | 28.14 | ... | ... | -0.002727 |
| -0.003062 | ... | ... | 0.42 | 0.01 | 0.43 | 76500 | 27.96 | -0.66 | 28.62 | ... | ... | -0.002707 |
| -0.002996 | ... | ... | 0.41 | 0.01 | 0.42 | 77000 | 28.45 | -0.66 | 29.11 | ... | ... | -0.002707 |
| -0.002928 | ... | ... | 0.39 | 0.01 | 0.40 | 77500 | 28.94 | -0.66 | 29.60 | ... | ... | -0.002707 |
| -0.002886 | ... | ... | 0.38 | 0.01 | 0.39 | 78000 | 29.43 | -0.66 | 30.09 | ... | ... | -0.002707 |
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.