Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002733 | ... | ... | 29.49 | -0.83 | 28.66 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.002693 | ... | ... | 28.99 | -0.83 | 28.16 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.002653 | ... | ... | 28.49 | -0.83 | 27.66 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.002612 | ... | ... | 27.99 | -0.83 | 27.16 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.00257 | ... | ... | 27.49 | -0.83 | 26.66 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.002528 | ... | ... | 26.99 | -0.83 | 26.16 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.002485 | ... | ... | 26.49 | -0.83 | 25.66 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.002442 | ... | ... | 25.99 | -0.83 | 25.16 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000205 |
| -0.002398 | ... | ... | 25.49 | -0.83 | 24.66 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000205 |
| -0.002354 | ... | ... | 24.99 | -0.83 | 24.16 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000204 |
| -0.00231 | ... | ... | 24.49 | -0.83 | 23.66 | 26500 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000285 |
| -0.002265 | ... | ... | 23.99 | -0.83 | 23.16 | 27000 | 0.02 | 0 | 0.02 | ... | ... | -0.000284 |
| -0.00222 | ... | ... | 23.49 | -0.83 | 22.66 | 27500 | 0.02 | 0 | 0.02 | ... | ... | -0.000283 |
| -0.002174 | ... | ... | 22.99 | -0.83 | 22.16 | 28000 | 0.02 | 0 | 0.02 | ... | ... | -0.000358 |
| -0.002128 | ... | ... | 22.49 | -0.83 | 21.66 | 28500 | 0.03 | 0 | 0.03 | ... | ... | -0.000429 |
| -0.002082 | ... | ... | 21.99 | -0.83 | 21.16 | 29000 | 0.03 | 0 | 0.03 | ... | ... | -0.000427 |
| -0.002036 | ... | ... | 21.49 | -0.83 | 20.66 | 29500 | 0.03 | 0 | 0.03 | ... | ... | -0.000493 |
| -0.001989 | ... | ... | 20.99 | -0.83 | 20.16 | 30000 | 0.04 | 0 | 0.04 | ... | ... | -0.000557 |
| -0.001942 | ... | ... | 20.49 | -0.83 | 19.66 | 30500 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000678 |
| -0.001895 | ... | ... | 19.99 | -0.83 | 19.16 | 31000 | 0.05 | 0 | 0.05 | ... | ... | -0.000734 |
| -0.001848 | ... | ... | 19.49 | -0.83 | 18.66 | 31500 | 0.06 | 0 | 0.06 | ... | ... | -0.000788 |
| -0.0018 | ... | ... | 18.99 | -0.83 | 18.16 | 32000 | 0.07 | 0.01 | 0.06 | ... | ... | -0.000895 |
| -0.001752 | ... | ... | 18.49 | -0.83 | 17.66 | 32500 | 0.08 | 0.01 | 0.07 | ... | ... | -0.000995 |
| -0.001704 | ... | ... | 17.99 | -0.83 | 17.16 | 33000 | 0.09 | 0.01 | 0.08 | ... | ... | -0.00114 |
| -0.001656 | ... | ... | 17.49 | -0.83 | 16.66 | 33500 | 0.10 | 0.01 | 0.10 | ... | ... | -0.00123 |
| -0.001641 | ... | ... | 16.99 | -0.83 | 16.17 | 34000 | 0.12 | 0.01 | 0.11 | ... | ... | -0.00136 |
| -0.001625 | ... | ... | 16.50 | -0.83 | 15.67 | 34500 | 0.13 | 0.01 | 0.12 | ... | ... | -0.001483 |
| -0.001673 | ... | ... | 16.01 | -0.82 | 15.19 | 35000 | 0.15 | 0.02 | 0.14 | ... | ... | -0.00164 |
| -0.001721 | ... | ... | 15.52 | -0.82 | 14.70 | 35500 | 0.17 | 0.02 | 0.16 | ... | ... | -0.001788 |
| -0.001766 | ... | ... | 15.03 | -0.82 | 14.22 | 36000 | 0.20 | 0.02 | 0.18 | ... | ... | -0.001964 |
| -0.001871 | ... | ... | 14.55 | -0.81 | 13.74 | 36500 | 0.22 | 0.02 | 0.20 | ... | ... | -0.002128 |
| -0.001971 | ... | ... | 14.07 | -0.81 | 13.27 | 37000 | 0.25 | 0.03 | 0.23 | ... | ... | -0.002315 |
| -0.002125 | ... | ... | 13.60 | -0.80 | 12.80 | 37500 | 0.29 | 0.03 | 0.26 | ... | ... | -0.002521 |
| -0.002271 | ... | ... | 13.13 | -0.80 | 12.34 | 38000 | 0.33 | 0.04 | 0.29 | ... | ... | -0.002742 |
| -0.002462 | ... | ... | 12.67 | -0.79 | 11.88 | 38500 | 0.37 | 0.04 | 0.33 | ... | ... | -0.002946 |
| -0.002667 | ... | ... | 12.21 | -0.78 | 11.43 | 39000 | 0.42 | 0.05 | 0.37 | ... | ... | -0.003187 |
| -0.002907 | ... | ... | 11.76 | -0.77 | 10.99 | 39500 | 0.47 | 0.05 | 0.42 | ... | ... | -0.003433 |
| -0.003129 | ... | ... | 11.32 | -0.77 | 10.55 | 40000 | 0.54 | 0.07 | 0.47 | ... | ... | -0.003705 |
| -0.003401 | ... | ... | 10.88 | -0.76 | 10.13 | 40500 | 0.60 | 0.07 | 0.53 | ... | ... | -0.00395 |
| -0.00367 | ... | ... | 10.45 | -0.75 | 9.71 | 41000 | 0.68 | 0.08 | 0.60 | ... | ... | -0.004236 |
| -0.003955 | ... | ... | 10.03 | -0.73 | 9.30 | 41500 | 0.77 | 0.09 | 0.68 | ... | ... | -0.004511 |
| -0.004249 | ... | ... | 9.62 | -0.72 | 8.90 | 42000 | 0.86 | 0.11 | 0.76 | ... | ... | -0.004793 |
| -0.004549 | ... | ... | 9.21 | -0.71 | 8.51 | 42500 | 0.97 | 0.12 | 0.85 | ... | ... | -0.005077 |
| -0.00485 | ... | ... | 8.82 | -0.69 | 8.13 | 43000 | 1.08 | 0.13 | 0.95 | ... | ... | -0.005343 |
| -0.005147 | ... | ... | 8.44 | -0.68 | 7.76 | 43500 | 1.20 | 0.14 | 1.06 | ... | ... | -0.00562 |
| -0.005453 | ... | ... | 8.06 | -0.66 | 7.40 | 44000 | 1.34 | 0.16 | 1.18 | ... | ... | -0.005904 |
| -0.005747 | ... | ... | 7.70 | -0.65 | 7.06 | 44500 | 1.49 | 0.18 | 1.32 | ... | ... | -0.006174 |
| -0.006041 | ... | ... | 7.35 | -0.63 | 6.73 | 45000 | 1.65 | 0.20 | 1.46 | 1.61 | 1.49 | -0.006429 |
| -0.006318 | ... | ... | 7.01 | -0.61 | 6.41 | 45500 | 1.82 | 0.21 | 1.61 | ... | ... | -0.006666 |
| -0.006576 | ... | ... | 6.69 | -0.59 | 6.10 | 46000 | 2.01 | 0.23 | 1.78 | ... | ... | -0.006897 |
| -0.006826 | ... | ... | 6.37 | -0.57 | 5.80 | 46500 | 2.21 | 0.25 | 1.96 | ... | ... | -0.007117 |
| -0.007066 | ... | ... | 6.07 | -0.55 | 5.52 | 47000 | 2.42 | 0.27 | 2.15 | ... | ... | -0.007316 |
| -0.007283 | ... | ... | 5.78 | -0.53 | 5.25 | 47500 | 2.64 | 0.29 | 2.35 | ... | ... | -0.007491 |
| -0.007477 | ... | ... | 5.51 | -0.52 | 4.99 | 48000 | 2.87 | 0.31 | 2.57 | ... | ... | -0.007654 |
| -0.007659 | ... | ... | 5.24 | -0.50 | 4.75 | 48500 | 3.11 | 0.32 | 2.79 | ... | ... | -0.007783 |
| -0.007818 | ... | ... | 4.99 | -0.48 | 4.51 | 49000 | 3.37 | 0.34 | 3.03 | ... | ... | -0.007909 |
| -0.007944 | ... | ... | 4.74 | -0.46 | 4.28 | 49500 | 3.64 | 0.36 | 3.28 | ... | ... | -0.008004 |
| -0.008059 | ... | ... | 4.51 | -0.45 | 4.07 | 50000 | 3.91 | 0.38 | 3.54 | 3.83 | 3.83 | -0.008076 |
| -0.008154 | ... | ... | 4.29 | -0.43 | 3.86 | 50500 | 4.20 | 0.39 | 3.81 | 3.98 | 3.98 | -0.008129 |
| -0.008229 | ... | ... | 4.08 | -0.41 | 3.67 | 51000 | 4.49 | 0.41 | 4.09 | ... | ... | -0.008162 |
| -0.008287 | ... | ... | 3.87 | -0.39 | 3.48 | 51500 | 4.80 | 0.43 | 4.37 | ... | ... | -0.008177 |
| -0.008318 | ... | ... | 3.68 | -0.38 | 3.30 | 52000 | 5.11 | 0.45 | 4.67 | ... | ... | -0.008176 |
| -0.008333 | ... | ... | 3.49 | -0.36 | 3.13 | 52500 | 5.43 | 0.46 | 4.98 | ... | ... | -0.008149 |
| -0.008336 | 3.15 | 3.15 | 3.31 | -0.34 | 2.97 | 53000 | 5.76 | 0.48 | 5.29 | ... | ... | -0.00811 |
| -0.008316 | ... | ... | 3.14 | -0.33 | 2.82 | 53500 | 6.10 | 0.49 | 5.61 | ... | ... | -0.008059 |
| -0.008286 | ... | ... | 2.98 | -0.31 | 2.67 | 54000 | 6.45 | 0.51 | 5.94 | ... | ... | -0.007988 |
| -0.008249 | ... | ... | 2.83 | -0.29 | 2.54 | 54500 | 6.80 | 0.53 | 6.28 | ... | ... | -0.007909 |
| -0.008182 | 2.38 | 2.38 | 2.68 | -0.28 | 2.40 | 55000 | 7.16 | 0.54 | 6.63 | ... | ... | -0.007813 |
| -0.008112 | ... | ... | 2.54 | -0.27 | 2.28 | 55500 | 7.53 | 0.56 | 6.98 | ... | ... | -0.007714 |
| -0.008039 | ... | ... | 2.41 | -0.25 | 2.16 | 56000 | 7.90 | 0.57 | 7.34 | ... | ... | -0.007588 |
| -0.007954 | ... | ... | 2.29 | -0.24 | 2.05 | 56500 | 8.29 | 0.59 | 7.70 | ... | ... | -0.007475 |
| -0.007844 | ... | ... | 2.17 | -0.23 | 1.94 | 57000 | 8.67 | 0.60 | 8.08 | ... | ... | -0.00734 |
| -0.007739 | ... | ... | 2.05 | -0.21 | 1.84 | 57500 | 9.07 | 0.61 | 8.46 | ... | ... | -0.007209 |
| -0.00764 | 1.82 | 1.82 | 1.95 | -0.20 | 1.75 | 58000 | 9.46 | 0.62 | 8.84 | ... | ... | -0.007057 |
| -0.007521 | ... | ... | 1.85 | -0.19 | 1.66 | 58500 | 9.87 | 0.64 | 9.23 | ... | ... | -0.006914 |
| -0.007397 | ... | ... | 1.75 | -0.18 | 1.58 | 59000 | 10.28 | 0.65 | 9.63 | ... | ... | -0.006767 |
| -0.00727 | ... | ... | 1.66 | -0.17 | 1.50 | 59500 | 10.69 | 0.66 | 10.03 | ... | ... | -0.006602 |
| -0.007142 | 1.38 | 1.38 | 1.57 | -0.15 | 1.42 | 60000 | 11.11 | 0.67 | 10.44 | ... | ... | -0.006453 |
| -0.007014 | ... | ... | 1.49 | -0.14 | 1.35 | 60500 | 11.53 | 0.68 | 10.85 | ... | ... | -0.006288 |
| -0.00687 | ... | ... | 1.42 | -0.14 | 1.28 | 61000 | 11.96 | 0.69 | 11.27 | ... | ... | -0.006143 |
| -0.006728 | ... | ... | 1.34 | -0.13 | 1.22 | 61500 | 12.39 | 0.70 | 11.69 | ... | ... | -0.005985 |
| -0.006591 | ... | ... | 1.28 | -0.12 | 1.16 | 62000 | 12.82 | 0.71 | 12.12 | ... | ... | -0.005832 |
| -0.00646 | ... | ... | 1.21 | -0.11 | 1.10 | 62500 | 13.26 | 0.71 | 12.55 | ... | ... | -0.005667 |
| -0.006337 | ... | ... | 1.15 | -0.10 | 1.05 | 63000 | 13.70 | 0.72 | 12.98 | ... | ... | -0.00553 |
| -0.006181 | ... | ... | 1.09 | -0.10 | 1 | 63500 | 14.14 | 0.73 | 13.42 | ... | ... | -0.005363 |
| -0.006057 | ... | ... | 1.04 | -0.09 | 0.95 | 64000 | 14.59 | 0.74 | 13.86 | ... | ... | -0.005227 |
| -0.005922 | ... | ... | 0.99 | -0.08 | 0.91 | 64500 | 15.04 | 0.74 | 14.30 | ... | ... | -0.005083 |
| -0.0058 | 0.81 | 0.81 | 0.94 | -0.07 | 0.87 | 65000 | 15.50 | 0.75 | 14.75 | ... | ... | -0.004952 |
| -0.005669 | ... | ... | 0.89 | -0.07 | 0.83 | 65500 | 15.95 | 0.76 | 15.20 | ... | ... | -0.004814 |
| -0.005529 | ... | ... | 0.85 | -0.07 | 0.79 | 66000 | 16.41 | 0.76 | 15.65 | ... | ... | -0.004692 |
| -0.005405 | ... | ... | 0.81 | -0.06 | 0.75 | 66500 | 16.87 | 0.77 | 16.11 | ... | ... | -0.004564 |
| -0.005274 | ... | ... | 0.77 | -0.06 | 0.72 | 67000 | 17.33 | 0.77 | 16.56 | ... | ... | -0.00443 |
| -0.005161 | ... | ... | 0.74 | -0.05 | 0.69 | 67500 | 17.80 | 0.78 | 17.02 | ... | ... | -0.004315 |
| -0.005041 | ... | ... | 0.70 | -0.05 | 0.66 | 68000 | 18.27 | 0.78 | 17.49 | ... | ... | -0.00422 |
| -0.004915 | ... | ... | 0.67 | -0.04 | 0.63 | 68500 | 18.73 | 0.78 | 17.95 | ... | ... | -0.004095 |
| -0.004811 | ... | ... | 0.64 | -0.04 | 0.60 | 69000 | 19.21 | 0.79 | 18.42 | ... | ... | -0.004019 |
| -0.004701 | ... | ... | 0.61 | -0.03 | 0.58 | 69500 | 19.68 | 0.79 | 18.89 | ... | ... | -0.003913 |
| -0.004586 | ... | ... | 0.58 | -0.03 | 0.55 | 70000 | 20.15 | 0.80 | 19.36 | ... | ... | -0.00383 |
| -0.004466 | ... | ... | 0.56 | -0.03 | 0.53 | 70500 | 20.63 | 0.80 | 19.83 | ... | ... | -0.003745 |
| -0.004371 | ... | ... | 0.53 | -0.03 | 0.51 | 71000 | 21.10 | 0.80 | 20.30 | ... | ... | -0.003657 |
| -0.004273 | ... | ... | 0.51 | -0.02 | 0.49 | 71500 | 21.58 | 0.81 | 20.78 | ... | ... | -0.003594 |
| -0.00417 | ... | ... | 0.49 | -0.02 | 0.47 | 72000 | 22.06 | 0.81 | 21.25 | ... | ... | -0.00353 |
| -0.004062 | ... | ... | 0.47 | -0.02 | 0.45 | 72500 | 22.54 | 0.81 | 21.73 | ... | ... | -0.003435 |
| -0.003951 | ... | ... | 0.45 | -0.02 | 0.43 | 73000 | 23.02 | 0.81 | 22.21 | ... | ... | -0.003396 |
| -0.00387 | ... | ... | 0.43 | -0.02 | 0.41 | 73500 | 23.50 | 0.81 | 22.69 | ... | ... | -0.003327 |
| -0.003786 | ... | ... | 0.41 | -0.01 | 0.40 | 74000 | 23.99 | 0.82 | 23.17 | ... | ... | -0.003286 |
| -0.003663 | ... | ... | 0.39 | -0.02 | 0.38 | 74500 | 24.47 | 0.82 | 23.66 | ... | ... | -0.003244 |
| -0.003609 | ... | ... | 0.38 | -0.01 | 0.37 | 75000 | 24.96 | 0.82 | 24.14 | ... | ... | -0.003201 |
| -0.003516 | ... | ... | 0.36 | -0.01 | 0.35 | 75500 | 25.44 | 0.82 | 24.63 | ... | ... | -0.003157 |
| -0.00342 | ... | ... | 0.35 | -0.01 | 0.34 | 76000 | 25.93 | 0.82 | 25.12 | ... | ... | -0.003144 |
| -0.00332 | ... | ... | 0.34 | -0.02 | 0.32 | 76500 | 26.42 | 0.82 | 25.60 | ... | ... | -0.00313 |
| -0.003257 | ... | ... | 0.32 | -0.01 | 0.31 | 77000 | 26.91 | 0.82 | 26.09 | ... | ... | -0.003115 |
| -0.003192 | ... | ... | 0.31 | -0.01 | 0.30 | 77500 | 27.40 | 0.82 | 26.58 | ... | ... | -0.0031 |
| -0.003085 | ... | ... | 0.30 | -0.01 | 0.29 | 78000 | 27.89 | 0.82 | 27.07 | ... | ... | -0.003085 |
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.