Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002351 | ... | ... | 23.03 | -0.34 | 22.69 | 20000 | 0.02 | 0 | 0.02 | ... | ... | -0.000273 |
| -0.002307 | ... | ... | 22.53 | -0.34 | 22.19 | 20500 | 0.02 | 0 | 0.02 | ... | ... | -0.000345 |
| -0.002263 | ... | ... | 22.03 | -0.34 | 21.69 | 21000 | 0.03 | 0 | 0.03 | ... | ... | -0.000413 |
| -0.002217 | ... | ... | 21.53 | -0.34 | 21.19 | 21500 | 0.03 | 0 | 0.03 | ... | ... | -0.000477 |
| -0.002171 | ... | ... | 21.03 | -0.34 | 20.69 | 22000 | 0.04 | -0.01 | 0.04 | ... | ... | -0.000538 |
| -0.002124 | ... | ... | 20.53 | -0.34 | 20.19 | 22500 | 0.05 | 0 | 0.05 | ... | ... | -0.000656 |
| -0.002077 | ... | ... | 20.03 | -0.34 | 19.69 | 23000 | 0.05 | -0.01 | 0.06 | ... | ... | -0.00071 |
| -0.002029 | ... | ... | 19.53 | -0.34 | 19.19 | 23500 | 0.06 | 0 | 0.06 | ... | ... | -0.000817 |
| -0.001981 | ... | ... | 19.03 | -0.34 | 18.69 | 24000 | 0.07 | 0 | 0.07 | ... | ... | -0.000917 |
| -0.001932 | ... | ... | 18.53 | -0.34 | 18.19 | 24500 | 0.08 | -0.01 | 0.09 | ... | ... | -0.001013 |
| -0.001882 | ... | ... | 18.03 | -0.34 | 17.69 | 25000 | 0.10 | 0 | 0.10 | ... | ... | -0.001151 |
| -0.001832 | ... | ... | 17.53 | -0.34 | 17.19 | 25500 | 0.11 | 0 | 0.11 | ... | ... | -0.001281 |
| -0.001782 | ... | ... | 17.03 | -0.34 | 16.69 | 26000 | 0.13 | 0 | 0.13 | ... | ... | -0.001404 |
| -0.001761 | ... | ... | 16.54 | -0.34 | 16.20 | 26500 | 0.14 | 0 | 0.14 | ... | ... | -0.00152 |
| -0.001767 | ... | ... | 16.05 | -0.34 | 15.71 | 27000 | 0.16 | -0.01 | 0.16 | ... | ... | -0.00163 |
| -0.001773 | ... | ... | 15.56 | -0.34 | 15.22 | 27500 | 0.18 | -0.01 | 0.18 | ... | ... | -0.001772 |
| -0.001807 | ... | ... | 15.07 | -0.34 | 14.73 | 28000 | 0.20 | 0 | 0.20 | ... | ... | -0.001942 |
| -0.001867 | ... | ... | 14.59 | -0.34 | 14.25 | 28500 | 0.23 | 0 | 0.23 | ... | ... | -0.0021 |
| -0.001951 | ... | ... | 14.12 | -0.34 | 13.78 | 29000 | 0.25 | -0.01 | 0.26 | ... | ... | -0.002249 |
| -0.002059 | ... | ... | 13.64 | -0.34 | 13.31 | 29500 | 0.29 | 0 | 0.29 | ... | ... | -0.00245 |
| -0.002189 | ... | ... | 13.18 | -0.34 | 12.84 | 30000 | 0.32 | 0.01 | 0.32 | ... | ... | -0.002637 |
| -0.002336 | ... | ... | 12.71 | -0.33 | 12.38 | 30500 | 0.36 | 0.01 | 0.36 | ... | ... | -0.002838 |
| -0.002501 | ... | ... | 12.26 | -0.33 | 11.93 | 31000 | 0.41 | 0.01 | 0.40 | ... | ... | -0.003049 |
| -0.002702 | ... | ... | 11.81 | -0.33 | 11.48 | 31500 | 0.46 | 0.02 | 0.45 | ... | ... | -0.003294 |
| -0.002912 | ... | ... | 11.36 | -0.32 | 11.04 | 32000 | 0.52 | 0.02 | 0.50 | ... | ... | -0.003518 |
| -0.003151 | ... | ... | 10.93 | -0.32 | 10.61 | 32500 | 0.59 | 0.03 | 0.56 | ... | ... | -0.003788 |
| -0.003391 | ... | ... | 10.50 | -0.31 | 10.19 | 33000 | 0.66 | 0.03 | 0.63 | ... | ... | -0.004053 |
| -0.00367 | ... | ... | 10.08 | -0.30 | 9.78 | 33500 | 0.74 | 0.04 | 0.71 | ... | ... | -0.004311 |
| -0.003943 | ... | ... | 9.67 | -0.30 | 9.37 | 34000 | 0.84 | 0.05 | 0.79 | ... | ... | -0.004598 |
| -0.004242 | ... | ... | 9.27 | -0.29 | 8.98 | 34500 | 0.94 | 0.05 | 0.89 | ... | ... | -0.00487 |
| -0.004544 | ... | ... | 8.87 | -0.27 | 8.60 | 35000 | 1.05 | 0.07 | 0.99 | ... | ... | -0.00516 |
| -0.004846 | ... | ... | 8.49 | -0.26 | 8.23 | 35500 | 1.17 | 0.07 | 1.10 | ... | ... | -0.005429 |
| -0.005143 | ... | ... | 8.12 | -0.25 | 7.87 | 36000 | 1.31 | 0.08 | 1.23 | ... | ... | -0.005707 |
| -0.005434 | ... | ... | 7.77 | -0.25 | 7.52 | 36500 | 1.45 | 0.10 | 1.36 | ... | ... | -0.005975 |
| -0.005727 | ... | ... | 7.42 | -0.23 | 7.19 | 37000 | 1.61 | 0.11 | 1.50 | ... | ... | -0.006229 |
| -0.006008 | ... | ... | 7.08 | -0.22 | 6.86 | 37500 | 1.78 | 0.12 | 1.66 | ... | ... | -0.006482 |
| -0.006285 | ... | ... | 6.76 | -0.21 | 6.55 | 38000 | 1.95 | 0.13 | 1.83 | ... | ... | -0.006705 |
| -0.006545 | ... | ... | 6.45 | -0.20 | 6.25 | 38500 | 2.14 | 0.14 | 2.01 | ... | ... | -0.006923 |
| -0.006786 | ... | ... | 6.15 | -0.19 | 5.96 | 39000 | 2.35 | 0.15 | 2.20 | ... | ... | -0.007131 |
| -0.007009 | ... | ... | 5.86 | -0.18 | 5.68 | 39500 | 2.56 | 0.15 | 2.41 | ... | ... | -0.007309 |
| -0.007222 | ... | ... | 5.59 | -0.17 | 5.42 | 40000 | 2.78 | 0.16 | 2.62 | ... | ... | -0.007476 |
| -0.007415 | ... | ... | 5.33 | -0.17 | 5.16 | 40500 | 3.02 | 0.17 | 2.85 | ... | ... | -0.007623 |
| -0.007587 | ... | ... | 5.07 | -0.16 | 4.92 | 41000 | 3.26 | 0.18 | 3.08 | ... | ... | -0.007749 |
| -0.00774 | ... | ... | 4.83 | -0.15 | 4.68 | 41500 | 3.52 | 0.19 | 3.33 | ... | ... | -0.007855 |
| -0.007873 | ... | ... | 4.60 | -0.14 | 4.46 | 42000 | 3.78 | 0.19 | 3.59 | ... | ... | -0.00794 |
| -0.007997 | ... | ... | 4.38 | -0.13 | 4.25 | 42500 | 4.06 | 0.20 | 3.86 | ... | ... | -0.008007 |
| -0.008093 | ... | ... | 4.17 | -0.13 | 4.04 | 43000 | 4.34 | 0.21 | 4.14 | ... | ... | -0.008056 |
| -0.008162 | ... | ... | 3.96 | -0.12 | 3.84 | 43500 | 4.64 | 0.22 | 4.42 | ... | ... | -0.008088 |
| -0.008225 | ... | ... | 3.77 | -0.11 | 3.66 | 44000 | 4.94 | 0.23 | 4.72 | ... | ... | -0.008104 |
| -0.008264 | ... | ... | 3.58 | -0.11 | 3.48 | 44500 | 5.25 | 0.23 | 5.02 | ... | ... | -0.008096 |
| -0.00829 | ... | ... | 3.41 | -0.10 | 3.31 | 45000 | 5.57 | 0.24 | 5.34 | ... | ... | -0.008075 |
| -0.008304 | ... | ... | 3.24 | -0.09 | 3.15 | 45500 | 5.90 | 0.24 | 5.66 | ... | ... | -0.008033 |
| -0.008297 | ... | ... | 3.07 | -0.08 | 2.99 | 46000 | 6.23 | 0.25 | 5.98 | ... | ... | -0.00798 |
| -0.008271 | ... | ... | 2.92 | -0.08 | 2.84 | 46500 | 6.58 | 0.26 | 6.32 | ... | ... | -0.007919 |
| -0.008239 | ... | ... | 2.77 | -0.07 | 2.70 | 47000 | 6.93 | 0.27 | 6.66 | ... | ... | -0.007841 |
| -0.008189 | ... | ... | 2.63 | -0.07 | 2.57 | 47500 | 7.28 | 0.27 | 7.02 | ... | ... | -0.007748 |
| -0.008136 | ... | ... | 2.50 | -0.06 | 2.44 | 48000 | 7.65 | 0.28 | 7.37 | ... | ... | -0.007651 |
| -0.00807 | ... | ... | 2.37 | -0.05 | 2.32 | 48500 | 8.02 | 0.28 | 7.74 | ... | ... | -0.007542 |
| -0.007992 | ... | ... | 2.25 | -0.05 | 2.21 | 49000 | 8.39 | 0.29 | 8.11 | ... | ... | -0.007421 |
| -0.007903 | ... | ... | 2.14 | -0.05 | 2.10 | 49500 | 8.78 | 0.30 | 8.48 | ... | ... | -0.007303 |
| -0.007818 | ... | ... | 2.03 | -0.04 | 2 | 50000 | 9.16 | 0.30 | 8.87 | ... | ... | -0.007164 |
| -0.007713 | ... | ... | 1.93 | -0.03 | 1.90 | 50500 | 9.56 | 0.30 | 9.26 | ... | ... | -0.007032 |
| -0.0076 | ... | ... | 1.83 | -0.03 | 1.80 | 51000 | 9.96 | 0.31 | 9.65 | ... | ... | -0.006894 |
| -0.007498 | ... | ... | 1.74 | -0.02 | 1.72 | 51500 | 10.36 | 0.32 | 10.05 | ... | ... | -0.006753 |
| -0.007377 | ... | ... | 1.65 | -0.02 | 1.63 | 52000 | 10.77 | 0.32 | 10.45 | ... | ... | -0.006595 |
| -0.007254 | ... | ... | 1.57 | -0.02 | 1.55 | 52500 | 11.18 | 0.32 | 10.86 | ... | ... | -0.006452 |
| -0.007131 | ... | ... | 1.49 | -0.02 | 1.48 | 53000 | 11.60 | 0.32 | 11.28 | ... | ... | -0.006293 |
| -0.007008 | ... | ... | 1.42 | -0.01 | 1.41 | 53500 | 12.02 | 0.33 | 11.70 | ... | ... | -0.006152 |
| -0.006888 | ... | ... | 1.35 | -0.01 | 1.34 | 54000 | 12.45 | 0.33 | 12.12 | ... | ... | -0.005999 |
| -0.006754 | ... | ... | 1.28 | -0.01 | 1.28 | 54500 | 12.88 | 0.33 | 12.55 | ... | ... | -0.00585 |
| -0.006625 | ... | ... | 1.22 | 0 | 1.22 | 55000 | 13.31 | 0.33 | 12.98 | ... | ... | -0.00569 |
| -0.006483 | ... | ... | 1.16 | 0 | 1.16 | 55500 | 13.75 | 0.34 | 13.41 | ... | ... | -0.005555 |
| -0.006367 | ... | ... | 1.10 | 0.01 | 1.11 | 56000 | 14.19 | 0.34 | 13.85 | ... | ... | -0.005411 |
| -0.006221 | ... | ... | 1.05 | 0.01 | 1.05 | 56500 | 14.63 | 0.34 | 14.29 | ... | ... | -0.005257 |
| -0.006104 | ... | ... | 1 | 0.01 | 1.01 | 57000 | 15.08 | 0.35 | 14.73 | ... | ... | -0.005134 |
| -0.005978 | ... | ... | 0.95 | 0.01 | 0.96 | 57500 | 15.53 | 0.35 | 15.18 | ... | ... | -0.005004 |
| -0.005843 | ... | ... | 0.91 | 0.01 | 0.92 | 58000 | 15.98 | 0.35 | 15.63 | ... | ... | -0.004866 |
| -0.005721 | ... | ... | 0.87 | 0.01 | 0.88 | 58500 | 16.43 | 0.35 | 16.09 | ... | ... | -0.004743 |
| -0.005591 | ... | ... | 0.83 | 0.01 | 0.84 | 59000 | 16.89 | 0.35 | 16.54 | ... | ... | -0.004613 |
| -0.005476 | ... | ... | 0.79 | 0.01 | 0.80 | 59500 | 17.35 | 0.35 | 17 | ... | ... | -0.0045 |
| -0.005353 | ... | ... | 0.76 | 0.01 | 0.77 | 60000 | 17.81 | 0.35 | 17.46 | ... | ... | -0.004404 |
| -0.005249 | ... | ... | 0.72 | 0.02 | 0.74 | 60500 | 18.27 | 0.35 | 17.93 | ... | ... | -0.004281 |
| -0.005139 | ... | ... | 0.69 | 0.02 | 0.71 | 61000 | 18.74 | 0.35 | 18.39 | ... | ... | -0.004201 |
| -0.005022 | ... | ... | 0.66 | 0.02 | 0.68 | 61500 | 19.21 | 0.35 | 18.86 | ... | ... | -0.004093 |
| -0.0049 | ... | ... | 0.63 | 0.02 | 0.65 | 62000 | 19.68 | 0.35 | 19.33 | ... | ... | -0.004006 |
| -0.004798 | ... | ... | 0.61 | 0.02 | 0.62 | 62500 | 20.15 | 0.36 | 19.80 | ... | ... | -0.00394 |
| -0.004692 | ... | ... | 0.58 | 0.02 | 0.60 | 63000 | 20.62 | 0.35 | 20.27 | ... | ... | -0.003847 |
| -0.00461 | ... | ... | 0.56 | 0.02 | 0.58 | 63500 | 21.10 | 0.35 | 20.75 | ... | ... | -0.003776 |
| -0.004494 | ... | ... | 0.54 | 0.02 | 0.55 | 64000 | 21.57 | 0.35 | 21.22 | ... | ... | -0.003704 |
| -0.004404 | ... | ... | 0.52 | 0.02 | 0.53 | 64500 | 22.05 | 0.35 | 21.70 | ... | ... | -0.003655 |
| -0.004309 | ... | ... | 0.50 | 0.02 | 0.51 | 65000 | 22.53 | 0.36 | 22.18 | ... | ... | -0.003605 |
| -0.004211 | ... | ... | 0.48 | 0.02 | 0.49 | 65500 | 23.01 | 0.35 | 22.66 | ... | ... | -0.003553 |
| -0.004141 | ... | ... | 0.46 | 0.02 | 0.48 | 66000 | 23.49 | 0.35 | 23.14 | ... | ... | -0.0035 |
| -0.004036 | ... | ... | 0.44 | 0.02 | 0.46 | 66500 | 23.97 | 0.35 | 23.62 | ... | ... | -0.003446 |
| -0.003926 | ... | ... | 0.42 | 0.02 | 0.44 | 67000 | 24.46 | 0.35 | 24.11 | ... | ... | -0.003417 |
| -0.003847 | ... | ... | 0.41 | 0.02 | 0.42 | 67500 | 24.94 | 0.35 | 24.59 | ... | ... | -0.003388 |
| -0.003764 | ... | ... | 0.39 | 0.02 | 0.41 | 68000 | 25.43 | 0.35 | 25.08 | ... | ... | -0.003358 |
| -0.003679 | ... | ... | 0.37 | 0.02 | 0.39 | 68500 | 25.91 | 0.35 | 25.56 | ... | ... | -0.003327 |
| -0.003591 | ... | ... | 0.36 | 0.02 | 0.38 | 69000 | 26.40 | 0.35 | 26.05 | ... | ... | -0.003296 |
| -0.003501 | ... | ... | 0.35 | 0.02 | 0.36 | 69500 | 26.89 | 0.35 | 26.54 | ... | ... | -0.003291 |
| -0.003444 | ... | ... | 0.33 | 0.02 | 0.35 | 70000 | 27.38 | 0.35 | 27.03 | ... | ... | -0.003287 |
| -0.003348 | ... | ... | 0.32 | 0.02 | 0.34 | 70500 | 27.87 | 0.35 | 27.52 | ... | ... | -0.003282 |
| -0.003287 | ... | ... | 0.31 | 0.02 | 0.33 | 71000 | 28.36 | 0.35 | 28.01 | ... | ... | -0.003277 |
| -0.003225 | ... | ... | 0.30 | 0.02 | 0.32 | 71500 | 28.85 | 0.35 | 28.51 | ... | ... | -0.0033 |
| -0.00316 | ... | ... | 0.29 | 0.02 | 0.31 | 72000 | 29.34 | 0.35 | 29 | ... | ... | -0.003294 |
| -0.003095 | ... | ... | 0.28 | 0.02 | 0.30 | 72500 | 29.84 | 0.35 | 29.49 | ... | ... | -0.003317 |
| -0.003027 | ... | ... | 0.27 | 0.02 | 0.29 | 73000 | 30.33 | 0.35 | 29.99 | ... | ... | -0.003339 |
| -0.002958 | ... | ... | 0.26 | 0.02 | 0.28 | 73500 | 30.83 | 0.35 | 30.48 | ... | ... | -0.003362 |
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.