Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004558 | ... | ... | 33.57 | 0 | 33.57 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.004537 | ... | ... | 33.07 | 0 | 33.07 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.004516 | ... | ... | 32.57 | 0 | 32.57 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.004492 | ... | ... | 32.07 | 0 | 32.07 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.004468 | ... | ... | 31.57 | 0 | 31.57 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.004442 | ... | ... | 31.07 | 0 | 31.07 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00015 |
| -0.004416 | ... | ... | 30.57 | 0 | 30.57 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.00015 |
| -0.004388 | ... | ... | 30.07 | 0 | 30.07 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.00015 |
| -0.004359 | ... | ... | 29.57 | 0 | 29.57 | 25500 | 0.02 | 0 | 0.02 | ... | ... | -0.00021 |
| -0.004329 | ... | ... | 29.07 | 0 | 29.07 | 26000 | 0.02 | 0 | 0.02 | ... | ... | -0.000209 |
| -0.004298 | ... | ... | 28.57 | 0 | 28.57 | 26500 | 0.02 | 0 | 0.02 | ... | ... | -0.000209 |
| -0.004267 | ... | ... | 28.07 | 0 | 28.07 | 27000 | 0.02 | 0 | 0.02 | ... | ... | -0.000265 |
| -0.004234 | ... | ... | 27.57 | 0 | 27.57 | 27500 | 0.02 | 0 | 0.02 | ... | ... | -0.000264 |
| -0.004201 | ... | ... | 27.07 | 0 | 27.07 | 28000 | 0.03 | 0 | 0.03 | ... | ... | -0.000316 |
| -0.004167 | ... | ... | 26.57 | 0 | 26.57 | 28500 | 0.03 | 0 | 0.03 | ... | ... | -0.000315 |
| -0.004132 | ... | ... | 26.07 | 0 | 26.07 | 29000 | 0.03 | 0 | 0.03 | ... | ... | -0.000365 |
| -0.004096 | ... | ... | 25.57 | 0 | 25.57 | 29500 | 0.04 | 0 | 0.04 | ... | ... | -0.000412 |
| -0.00406 | ... | ... | 25.07 | 0 | 25.07 | 30000 | 0.04 | 0 | 0.04 | ... | ... | -0.000458 |
| -0.004023 | ... | ... | 24.57 | 0 | 24.57 | 30500 | 0.05 | 0 | 0.05 | ... | ... | -0.000501 |
| -0.003986 | ... | ... | 24.07 | 0 | 24.07 | 31000 | 0.05 | 0 | 0.05 | ... | ... | -0.000544 |
| -0.003948 | ... | ... | 23.57 | 0 | 23.57 | 31500 | 0.06 | 0 | 0.06 | ... | ... | -0.000584 |
| -0.003909 | ... | ... | 23.07 | 0 | 23.07 | 32000 | 0.07 | 0 | 0.07 | ... | ... | -0.000665 |
| -0.00387 | ... | ... | 22.57 | 0 | 22.57 | 32500 | 0.08 | 0 | 0.08 | ... | ... | -0.000741 |
| -0.00383 | ... | ... | 22.07 | 0 | 22.07 | 33000 | 0.09 | 0 | 0.09 | ... | ... | -0.000814 |
| -0.003789 | ... | ... | 21.57 | 0 | 21.57 | 33500 | 0.10 | 0 | 0.10 | ... | ... | -0.00092 |
| -0.003748 | ... | ... | 21.07 | 0 | 21.07 | 34000 | 0.12 | 0 | 0.12 | ... | ... | -0.00102 |
| -0.003707 | ... | ... | 20.57 | 0 | 20.57 | 34500 | 0.13 | 0 | 0.13 | ... | ... | -0.001115 |
| -0.003665 | ... | ... | 20.07 | 0 | 20.07 | 35000 | 0.15 | 0 | 0.15 | ... | ... | -0.001237 |
| -0.003622 | ... | ... | 19.57 | 0 | 19.57 | 35500 | 0.18 | 0 | 0.18 | ... | ... | -0.001382 |
| -0.00361 | ... | ... | 19.08 | 0 | 19.08 | 36000 | 0.20 | 0 | 0.20 | ... | ... | -0.001519 |
| -0.003614 | ... | ... | 18.60 | 0 | 18.60 | 36500 | 0.24 | 0 | 0.24 | ... | ... | -0.001702 |
| -0.003632 | ... | ... | 18.12 | 0 | 18.12 | 37000 | 0.27 | 0 | 0.27 | ... | ... | -0.001873 |
| -0.003678 | ... | ... | 17.65 | 0 | 17.65 | 37500 | 0.31 | 0 | 0.31 | ... | ... | -0.002058 |
| -0.003738 | ... | ... | 17.18 | 0 | 17.18 | 38000 | 0.36 | 0 | 0.36 | ... | ... | -0.002254 |
| -0.00381 | ... | ... | 16.72 | 0 | 16.72 | 38500 | 0.41 | 0 | 0.41 | ... | ... | -0.002458 |
| -0.003892 | ... | ... | 16.27 | 0 | 16.27 | 39000 | 0.45 | 0 | 0.45 | ... | ... | -0.002628 |
| -0.003971 | ... | ... | 15.81 | 0 | 15.81 | 39500 | 0.50 | 0 | 0.50 | ... | ... | -0.002806 |
| -0.004073 | ... | ... | 15.37 | 0 | 15.37 | 40000 | 0.56 | 0 | 0.56 | ... | ... | -0.002992 |
| -0.004183 | ... | ... | 14.93 | 0 | 14.93 | 40500 | 0.62 | 0 | 0.62 | ... | ... | -0.003183 |
| -0.0043 | ... | ... | 14.49 | 0 | 14.49 | 41000 | 0.68 | 0 | 0.68 | ... | ... | -0.003377 |
| -0.004424 | ... | ... | 14.06 | 0 | 14.06 | 41500 | 0.75 | 0 | 0.75 | ... | ... | -0.003573 |
| -0.004564 | ... | ... | 13.64 | 0 | 13.64 | 42000 | 0.83 | 0 | 0.83 | ... | ... | -0.00377 |
| -0.004708 | ... | ... | 13.23 | 0 | 13.23 | 42500 | 0.91 | 0 | 0.91 | ... | ... | -0.003966 |
| -0.004866 | ... | ... | 12.82 | 0 | 12.82 | 43000 | 1 | 0 | 1 | ... | ... | -0.004174 |
| -0.005024 | ... | ... | 12.42 | 0 | 12.42 | 43500 | 1.09 | 0 | 1.09 | ... | ... | -0.004364 |
| -0.005181 | ... | ... | 12.03 | 0 | 12.03 | 44000 | 1.19 | 0 | 1.19 | ... | ... | -0.004563 |
| -0.005348 | ... | ... | 11.64 | 0 | 11.64 | 44500 | 1.30 | 0 | 1.30 | ... | ... | -0.004767 |
| -0.005511 | ... | ... | 11.26 | 0 | 11.26 | 45000 | 1.41 | 0 | 1.41 | ... | ... | -0.004964 |
| -0.005681 | ... | ... | 10.89 | 0 | 10.89 | 45500 | 1.53 | 0 | 1.53 | ... | ... | -0.005152 |
| -0.005845 | ... | ... | 10.53 | 0 | 10.53 | 46000 | 1.66 | 0 | 1.66 | ... | ... | -0.005331 |
| -0.006012 | ... | ... | 10.17 | 0 | 10.17 | 46500 | 1.79 | 0 | 1.79 | ... | ... | -0.005509 |
| -0.006172 | ... | ... | 9.82 | 0 | 9.82 | 47000 | 1.94 | 0 | 1.94 | ... | ... | -0.005687 |
| -0.006332 | ... | ... | 9.48 | 0 | 9.48 | 47500 | 2.09 | 0 | 2.09 | ... | ... | -0.005851 |
| -0.006492 | ... | ... | 9.15 | 0 | 9.15 | 48000 | 2.25 | 0 | 2.25 | ... | ... | -0.006012 |
| -0.00665 | ... | ... | 8.83 | 0 | 8.83 | 48500 | 2.41 | 0 | 2.41 | ... | ... | -0.00616 |
| -0.006797 | ... | ... | 8.52 | 0 | 8.52 | 49000 | 2.59 | 0 | 2.59 | ... | ... | -0.00631 |
| -0.006941 | ... | ... | 8.21 | 0 | 8.21 | 49500 | 2.78 | 0 | 2.78 | ... | ... | -0.006444 |
| -0.007081 | ... | ... | 7.92 | 0 | 7.92 | 50000 | 2.97 | 0 | 2.97 | ... | ... | -0.006564 |
| -0.007215 | ... | ... | 7.63 | 0 | 7.63 | 50500 | 3.17 | 0 | 3.17 | ... | ... | -0.006683 |
| -0.007345 | ... | ... | 7.36 | 0 | 7.36 | 51000 | 3.38 | 0 | 3.38 | ... | ... | -0.006787 |
| -0.007461 | ... | ... | 7.09 | 0 | 7.09 | 51500 | 3.60 | 0 | 3.60 | ... | ... | -0.006882 |
| -0.00757 | ... | ... | 6.83 | 0 | 6.83 | 52000 | 3.83 | 0 | 3.83 | ... | ... | -0.006967 |
| -0.007674 | ... | ... | 6.58 | 0 | 6.58 | 52500 | 4.07 | 0 | 4.07 | ... | ... | -0.007037 |
| -0.007764 | ... | ... | 6.33 | 0 | 6.33 | 53000 | 4.31 | 0 | 4.31 | ... | ... | -0.007098 |
| -0.007848 | ... | ... | 6.10 | 0 | 6.10 | 53500 | 4.56 | 0 | 4.56 | ... | ... | -0.007142 |
| -0.007918 | ... | ... | 5.87 | 0 | 5.87 | 54000 | 4.82 | 0 | 4.82 | ... | ... | -0.007178 |
| -0.007975 | ... | ... | 5.64 | 0 | 5.64 | 54500 | 5.09 | 0 | 5.09 | ... | ... | -0.007199 |
| -0.008026 | ... | ... | 5.43 | 0 | 5.43 | 55000 | 5.36 | 0 | 5.36 | ... | ... | -0.007212 |
| -0.008072 | ... | ... | 5.22 | 0 | 5.22 | 55500 | 5.64 | 0 | 5.64 | ... | ... | -0.007209 |
| -0.008099 | ... | ... | 5.02 | 0 | 5.02 | 56000 | 5.93 | 0 | 5.93 | ... | ... | -0.007193 |
| -0.00812 | ... | ... | 4.82 | 0 | 4.82 | 56500 | 6.22 | 0 | 6.22 | ... | ... | -0.00717 |
| -0.008137 | ... | ... | 4.64 | 0 | 4.64 | 57000 | 6.52 | 0 | 6.52 | ... | ... | -0.007133 |
| -0.008143 | ... | ... | 4.46 | 0 | 4.46 | 57500 | 6.83 | 0 | 6.83 | ... | ... | -0.007084 |
| -0.008138 | ... | ... | 4.28 | 0 | 4.28 | 58000 | 7.14 | 0 | 7.14 | ... | ... | -0.007029 |
| -0.008124 | ... | ... | 4.11 | 0 | 4.11 | 58500 | 7.46 | 0 | 7.46 | ... | ... | -0.006963 |
| -0.008107 | ... | ... | 3.95 | 0 | 3.95 | 59000 | 7.79 | 0 | 7.79 | ... | ... | -0.006886 |
| -0.008081 | ... | ... | 3.80 | 0 | 3.80 | 59500 | 8.12 | 0 | 8.12 | ... | ... | -0.006806 |
| -0.008046 | ... | ... | 3.65 | 0 | 3.65 | 60000 | 8.46 | 0 | 8.46 | ... | ... | -0.006716 |
| -0.008004 | ... | ... | 3.50 | 0 | 3.50 | 60500 | 8.81 | 0 | 8.81 | ... | ... | -0.006617 |
| -0.007963 | ... | ... | 3.37 | 0 | 3.37 | 61000 | 9.16 | 0 | 9.16 | ... | ... | -0.00651 |
| -0.007906 | ... | ... | 3.23 | 0 | 3.23 | 61500 | 9.51 | 0 | 9.51 | ... | ... | -0.006396 |
| -0.007853 | ... | ... | 3.11 | 0 | 3.11 | 62000 | 9.87 | 0 | 9.87 | ... | ... | -0.006274 |
| -0.007794 | ... | ... | 2.99 | 0 | 2.99 | 62500 | 10.24 | 0 | 10.24 | ... | ... | -0.006155 |
| -0.007721 | ... | ... | 2.87 | 0 | 2.87 | 63000 | 10.61 | 0 | 10.61 | ... | ... | -0.006022 |
| -0.007654 | ... | ... | 2.76 | 0 | 2.76 | 63500 | 10.99 | 0 | 10.99 | ... | ... | -0.005894 |
| -0.007575 | ... | ... | 2.65 | 0 | 2.65 | 64000 | 11.37 | 0 | 11.37 | ... | ... | -0.005752 |
| -0.007492 | ... | ... | 2.54 | 0 | 2.54 | 64500 | 11.76 | 0 | 11.76 | ... | ... | -0.005607 |
| -0.007408 | ... | ... | 2.44 | 0 | 2.44 | 65000 | 12.15 | 0 | 12.15 | ... | ... | -0.00546 |
| -0.007322 | ... | ... | 2.35 | 0 | 2.35 | 65500 | 12.54 | 0 | 12.54 | ... | ... | -0.005312 |
| -0.007236 | ... | ... | 2.26 | 0 | 2.26 | 66000 | 12.94 | 0 | 12.94 | ... | ... | -0.005163 |
| -0.00715 | ... | ... | 2.17 | 0 | 2.17 | 66500 | 13.35 | 0 | 13.35 | ... | ... | -0.005014 |
| -0.007055 | ... | ... | 2.09 | 0 | 2.09 | 67000 | 13.75 | 0 | 13.75 | ... | ... | -0.004855 |
| -0.006961 | ... | ... | 2.01 | 0 | 2.01 | 67500 | 14.16 | 0 | 14.16 | ... | ... | -0.004697 |
| -0.006857 | ... | ... | 1.93 | 0 | 1.93 | 68000 | 14.58 | 0 | 14.58 | ... | ... | -0.004543 |
| -0.006756 | ... | ... | 1.85 | 0 | 1.85 | 68500 | 14.99 | 0 | 14.99 | ... | ... | -0.004378 |
| -0.006658 | ... | ... | 1.78 | 0 | 1.78 | 69000 | 15.41 | 0 | 15.41 | ... | ... | -0.004218 |
| -0.006552 | ... | ... | 1.71 | 0 | 1.71 | 69500 | 15.84 | 0 | 15.84 | ... | ... | -0.004063 |
| -0.006451 | ... | ... | 1.65 | 0 | 1.65 | 70000 | 16.27 | 0 | 16.27 | ... | ... | -0.003914 |
| -0.006356 | ... | ... | 1.59 | 0 | 1.59 | 70500 | 16.69 | 0 | 16.69 | ... | ... | -0.003743 |
| -0.006253 | ... | ... | 1.53 | 0 | 1.53 | 71000 | 17.13 | 0 | 17.13 | ... | ... | -0.003594 |
| -0.006143 | ... | ... | 1.47 | 0 | 1.47 | 71500 | 17.56 | 0 | 17.56 | ... | ... | -0.003438 |
| -0.006041 | ... | ... | 1.41 | 0 | 1.41 | 72000 | 18 | 0 | 18 | ... | ... | -0.003292 |
| -0.005946 | ... | ... | 1.36 | 0 | 1.36 | 72500 | 18.44 | 0 | 18.44 | ... | ... | -0.003139 |
| -0.005831 | ... | ... | 1.31 | 0 | 1.31 | 73000 | 18.88 | 0 | 18.88 | ... | ... | -0.00298 |
| -0.005739 | ... | ... | 1.26 | 0 | 1.26 | 73500 | 19.33 | 0 | 19.33 | ... | ... | -0.002832 |
| -0.005627 | ... | ... | 1.21 | 0 | 1.21 | 74000 | 19.78 | 0 | 19.78 | ... | ... | -0.002697 |
| -0.005557 | ... | ... | 1.18 | 0 | 1.18 | 74500 | 20.23 | 0 | 20.23 | ... | ... | -0.002575 |
| -0.005483 | ... | ... | 1.14 | 0 | 1.14 | 75000 | 20.69 | 0 | 20.69 | ... | ... | -0.002469 |
| -0.005405 | ... | ... | 1.11 | 0 | 1.11 | 75500 | 21.15 | 0 | 21.15 | ... | ... | -0.002359 |
| -0.005324 | ... | ... | 1.07 | 0 | 1.07 | 76000 | 21.61 | 0 | 21.61 | ... | ... | -0.002246 |
| -0.005255 | ... | ... | 1.04 | 0 | 1.04 | 76500 | 22.08 | 0 | 22.08 | ... | ... | -0.002149 |
| -0.005165 | ... | ... | 1.01 | 0 | 1.01 | 77000 | 22.54 | 0 | 22.54 | ... | ... | -0.00205 |
| -0.00509 | ... | ... | 0.98 | 0 | 0.98 | 77500 | 23.01 | 0 | 23.01 | ... | ... | -0.001948 |
| -0.00503 | ... | ... | 0.95 | 0 | 0.95 | 78000 | 23.48 | 0 | 23.48 | ... | ... | -0.001865 |
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.