Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001752 | ... | ... | 22.86 | -0.40 | 22.46 | 20000 | 0.02 | 0.01 | 0.02 | ... | ... | -0.000231 |
| -0.001722 | ... | ... | 22.36 | -0.40 | 21.96 | 20500 | 0.02 | 0 | 0.02 | ... | ... | -0.00023 |
| -0.00169 | ... | ... | 21.86 | -0.40 | 21.46 | 21000 | 0.03 | 0.01 | 0.03 | ... | ... | -0.000319 |
| -0.001658 | ... | ... | 21.36 | -0.40 | 20.96 | 21500 | 0.04 | 0.01 | 0.03 | ... | ... | -0.00036 |
| -0.001625 | ... | ... | 20.86 | -0.40 | 20.46 | 22000 | 0.04 | 0 | 0.04 | ... | ... | -0.0004 |
| -0.001591 | ... | ... | 20.36 | -0.40 | 19.96 | 22500 | 0.05 | 0.01 | 0.05 | ... | ... | -0.000476 |
| -0.001557 | ... | ... | 19.86 | -0.40 | 19.46 | 23000 | 0.06 | 0.01 | 0.06 | ... | ... | -0.000547 |
| -0.001522 | ... | ... | 19.36 | -0.40 | 18.96 | 23500 | 0.07 | 0.01 | 0.07 | ... | ... | -0.000614 |
| -0.001487 | ... | ... | 18.86 | -0.40 | 18.46 | 24000 | 0.08 | 0.01 | 0.08 | ... | ... | -0.000678 |
| -0.001451 | ... | ... | 18.36 | -0.40 | 17.96 | 24500 | 0.10 | 0.01 | 0.09 | ... | ... | -0.000771 |
| -0.001414 | ... | ... | 17.86 | -0.40 | 17.46 | 25000 | 0.12 | 0.01 | 0.11 | ... | ... | -0.000888 |
| -0.001377 | ... | ... | 17.36 | -0.40 | 16.96 | 25500 | 0.14 | 0.01 | 0.13 | ... | ... | -0.000997 |
| -0.00134 | ... | ... | 16.86 | -0.40 | 16.46 | 26000 | 0.16 | 0.01 | 0.15 | ... | ... | -0.001099 |
| -0.001319 | ... | ... | 16.36 | -0.40 | 15.97 | 26500 | 0.19 | 0.02 | 0.17 | ... | ... | -0.001246 |
| -0.001314 | ... | ... | 15.87 | -0.40 | 15.48 | 27000 | 0.22 | 0.02 | 0.20 | ... | ... | -0.001382 |
| -0.001343 | ... | ... | 15.39 | -0.39 | 15 | 27500 | 0.25 | 0.02 | 0.23 | ... | ... | -0.001509 |
| -0.001402 | ... | ... | 14.91 | -0.39 | 14.53 | 28000 | 0.29 | 0.02 | 0.27 | ... | ... | -0.001671 |
| -0.00146 | ... | ... | 14.44 | -0.39 | 14.06 | 28500 | 0.33 | 0.02 | 0.31 | ... | ... | -0.001841 |
| -0.001562 | ... | ... | 13.98 | -0.38 | 13.60 | 29000 | 0.38 | 0.03 | 0.35 | ... | ... | -0.001997 |
| -0.001661 | ... | ... | 13.52 | -0.38 | 13.15 | 29500 | 0.43 | 0.03 | 0.40 | ... | ... | -0.00216 |
| -0.001784 | ... | ... | 13.07 | -0.37 | 12.70 | 30000 | 0.49 | 0.03 | 0.46 | ... | ... | -0.002344 |
| -0.001915 | ... | ... | 12.63 | -0.37 | 12.26 | 30500 | 0.55 | 0.03 | 0.52 | ... | ... | -0.002513 |
| -0.002067 | ... | ... | 12.19 | -0.36 | 11.83 | 31000 | 0.61 | 0.04 | 0.58 | ... | ... | -0.002682 |
| -0.002223 | ... | ... | 11.76 | -0.36 | 11.41 | 31500 | 0.68 | 0.04 | 0.65 | ... | ... | -0.002851 |
| -0.002381 | ... | ... | 11.34 | -0.36 | 10.99 | 32000 | 0.76 | 0.05 | 0.72 | ... | ... | -0.003032 |
| -0.002541 | ... | ... | 10.92 | -0.35 | 10.57 | 32500 | 0.84 | 0.05 | 0.80 | ... | ... | -0.003196 |
| -0.002713 | ... | ... | 10.51 | -0.35 | 10.17 | 33000 | 0.93 | 0.05 | 0.88 | ... | ... | -0.003367 |
| -0.002893 | ... | ... | 10.11 | -0.34 | 9.77 | 33500 | 1.03 | 0.06 | 0.97 | ... | ... | -0.003532 |
| -0.003069 | ... | ... | 9.72 | -0.34 | 9.38 | 34000 | 1.13 | 0.06 | 1.07 | ... | ... | -0.003701 |
| -0.00325 | ... | ... | 9.33 | -0.33 | 9 | 34500 | 1.24 | 0.06 | 1.18 | ... | ... | -0.00385 |
| -0.003423 | ... | ... | 8.95 | -0.33 | 8.63 | 35000 | 1.36 | 0.07 | 1.29 | ... | ... | -0.00401 |
| -0.003597 | ... | ... | 8.58 | -0.32 | 8.26 | 35500 | 1.48 | 0.08 | 1.41 | ... | ... | -0.004158 |
| -0.00377 | ... | ... | 8.22 | -0.31 | 7.91 | 36000 | 1.62 | 0.08 | 1.54 | ... | ... | -0.004303 |
| -0.00394 | ... | ... | 7.87 | -0.31 | 7.56 | 36500 | 1.76 | 0.09 | 1.67 | ... | ... | -0.004434 |
| -0.004106 | ... | ... | 7.52 | -0.30 | 7.23 | 37000 | 1.91 | 0.10 | 1.82 | ... | ... | -0.004568 |
| -0.004265 | ... | ... | 7.19 | -0.29 | 6.90 | 37500 | 2.07 | 0.10 | 1.98 | ... | ... | -0.004686 |
| -0.004417 | ... | ... | 6.87 | -0.29 | 6.59 | 38000 | 2.25 | 0.11 | 2.14 | ... | ... | -0.004804 |
| -0.004561 | ... | ... | 6.56 | -0.28 | 6.28 | 38500 | 2.43 | 0.11 | 2.32 | ... | ... | -0.004911 |
| -0.004702 | ... | ... | 6.27 | -0.28 | 5.99 | 39000 | 2.63 | 0.12 | 2.51 | ... | ... | -0.005008 |
| -0.004832 | ... | ... | 5.98 | -0.27 | 5.71 | 39500 | 2.84 | 0.13 | 2.71 | ... | ... | -0.005101 |
| -0.004958 | ... | ... | 5.71 | -0.26 | 5.45 | 40000 | 3.06 | 0.13 | 2.93 | ... | ... | -0.005181 |
| -0.005073 | ... | ... | 5.45 | -0.26 | 5.19 | 40500 | 3.29 | 0.14 | 3.15 | ... | ... | -0.00525 |
| -0.005181 | ... | ... | 5.20 | -0.25 | 4.95 | 41000 | 3.53 | 0.15 | 3.39 | ... | ... | -0.005313 |
| -0.005278 | ... | ... | 4.96 | -0.24 | 4.72 | 41500 | 3.79 | 0.15 | 3.64 | ... | ... | -0.005363 |
| -0.005357 | ... | ... | 4.73 | -0.23 | 4.50 | 42000 | 4.05 | 0.16 | 3.89 | ... | ... | -0.005402 |
| -0.005431 | ... | ... | 4.51 | -0.23 | 4.29 | 42500 | 4.33 | 0.17 | 4.16 | ... | ... | -0.005429 |
| -0.005489 | ... | ... | 4.30 | -0.22 | 4.08 | 43000 | 4.61 | 0.17 | 4.44 | ... | ... | -0.00544 |
| -0.005535 | ... | ... | 4.10 | -0.21 | 3.89 | 43500 | 4.90 | 0.18 | 4.72 | ... | ... | -0.005446 |
| -0.005573 | ... | ... | 3.91 | -0.21 | 3.70 | 44000 | 5.20 | 0.19 | 5.01 | ... | ... | -0.005437 |
| -0.005601 | ... | ... | 3.72 | -0.20 | 3.53 | 44500 | 5.51 | 0.19 | 5.32 | ... | ... | -0.005413 |
| -0.005615 | ... | ... | 3.55 | -0.19 | 3.36 | 45000 | 5.82 | 0.20 | 5.63 | ... | ... | -0.005381 |
| -0.005616 | ... | ... | 3.38 | -0.19 | 3.19 | 45500 | 6.15 | 0.21 | 5.94 | ... | ... | -0.005343 |
| -0.00561 | ... | ... | 3.22 | -0.18 | 3.04 | 46000 | 6.48 | 0.22 | 6.27 | ... | ... | -0.005298 |
| -0.005599 | ... | ... | 3.06 | -0.17 | 2.89 | 46500 | 6.82 | 0.22 | 6.60 | ... | ... | -0.005242 |
| -0.005576 | ... | ... | 2.92 | -0.17 | 2.75 | 47000 | 7.17 | 0.23 | 6.94 | ... | ... | -0.005176 |
| -0.005544 | ... | ... | 2.78 | -0.16 | 2.62 | 47500 | 7.52 | 0.23 | 7.29 | ... | ... | -0.005107 |
| -0.005509 | ... | ... | 2.65 | -0.16 | 2.49 | 48000 | 7.88 | 0.24 | 7.65 | ... | ... | -0.00503 |
| -0.005466 | ... | ... | 2.52 | -0.15 | 2.37 | 48500 | 8.25 | 0.25 | 8.01 | ... | ... | -0.004952 |
| -0.005416 | ... | ... | 2.40 | -0.15 | 2.26 | 49000 | 8.62 | 0.25 | 8.38 | ... | ... | -0.00486 |
| -0.005367 | ... | ... | 2.29 | -0.14 | 2.15 | 49500 | 9.01 | 0.26 | 8.75 | ... | ... | -0.004779 |
| -0.005304 | ... | ... | 2.18 | -0.14 | 2.05 | 50000 | 9.39 | 0.26 | 9.13 | ... | ... | -0.004684 |
| -0.005245 | ... | ... | 2.08 | -0.13 | 1.95 | 50500 | 9.78 | 0.26 | 9.52 | ... | ... | -0.004586 |
| -0.005182 | ... | ... | 1.99 | -0.13 | 1.86 | 51000 | 10.18 | 0.27 | 9.92 | ... | ... | -0.004494 |
| -0.005117 | ... | ... | 1.90 | -0.12 | 1.78 | 51500 | 10.59 | 0.28 | 10.31 | ... | ... | -0.004401 |
| -0.00505 | ... | ... | 1.81 | -0.12 | 1.70 | 52000 | 10.99 | 0.28 | 10.72 | ... | ... | -0.004297 |
| -0.004972 | ... | ... | 1.73 | -0.12 | 1.62 | 52500 | 11.41 | 0.28 | 11.13 | ... | ... | -0.004204 |
| -0.004905 | ... | ... | 1.65 | -0.11 | 1.55 | 53000 | 11.83 | 0.29 | 11.54 | ... | ... | -0.004112 |
| -0.004828 | ... | ... | 1.58 | -0.11 | 1.48 | 53500 | 12.25 | 0.29 | 11.96 | ... | ... | -0.004012 |
| -0.004753 | ... | ... | 1.51 | -0.10 | 1.41 | 54000 | 12.67 | 0.30 | 12.38 | ... | ... | -0.003915 |
| -0.00468 | ... | ... | 1.45 | -0.10 | 1.35 | 54500 | 13.10 | 0.30 | 12.80 | ... | ... | -0.003821 |
| -0.0046 | ... | ... | 1.38 | -0.09 | 1.29 | 55000 | 13.53 | 0.30 | 13.23 | ... | ... | -0.003721 |
| -0.004523 | ... | ... | 1.32 | -0.09 | 1.24 | 55500 | 13.97 | 0.31 | 13.66 | ... | ... | -0.003627 |
| -0.004439 | ... | ... | 1.27 | -0.09 | 1.18 | 56000 | 14.41 | 0.31 | 14.10 | ... | ... | -0.003538 |
| -0.004348 | ... | ... | 1.21 | -0.09 | 1.13 | 56500 | 14.85 | 0.31 | 14.54 | ... | ... | -0.003444 |
| -0.004276 | ... | ... | 1.16 | -0.08 | 1.08 | 57000 | 15.29 | 0.32 | 14.98 | ... | ... | -0.003358 |
| -0.004184 | ... | ... | 1.11 | -0.08 | 1.03 | 57500 | 15.74 | 0.32 | 15.42 | ... | ... | -0.003267 |
| -0.0041 | ... | ... | 1.06 | -0.08 | 0.99 | 58000 | 16.19 | 0.32 | 15.87 | ... | ... | -0.003185 |
| -0.004024 | ... | ... | 1.02 | -0.07 | 0.95 | 58500 | 16.64 | 0.33 | 16.31 | ... | ... | -0.003099 |
| -0.003928 | ... | ... | 0.97 | -0.07 | 0.90 | 59000 | 17.09 | 0.33 | 16.76 | ... | ... | -0.003023 |
| -0.003856 | ... | ... | 0.93 | -0.07 | 0.87 | 59500 | 17.55 | 0.33 | 17.22 | ... | ... | -0.002944 |
| -0.003764 | ... | ... | 0.89 | -0.07 | 0.83 | 60000 | 18.01 | 0.34 | 17.67 | ... | ... | -0.002876 |
| -0.003683 | ... | ... | 0.85 | -0.06 | 0.79 | 60500 | 18.47 | 0.34 | 18.13 | ... | ... | -0.002805 |
| -0.003597 | ... | ... | 0.82 | -0.06 | 0.76 | 61000 | 18.93 | 0.34 | 18.59 | ... | ... | -0.002747 |
| -0.003524 | ... | ... | 0.78 | -0.06 | 0.73 | 61500 | 19.40 | 0.35 | 19.05 | ... | ... | -0.002686 |
| -0.003446 | ... | ... | 0.75 | -0.06 | 0.70 | 62000 | 19.87 | 0.35 | 19.52 | ... | ... | -0.002639 |
| -0.003365 | ... | ... | 0.72 | -0.06 | 0.67 | 62500 | 20.33 | 0.35 | 19.98 | ... | ... | -0.002574 |
| -0.003298 | ... | ... | 0.69 | -0.05 | 0.64 | 63000 | 20.81 | 0.36 | 20.45 | ... | ... | -0.002539 |
| -0.003228 | ... | ... | 0.67 | -0.05 | 0.62 | 63500 | 21.28 | 0.36 | 20.92 | ... | ... | -0.002487 |
| -0.003154 | ... | ... | 0.64 | -0.05 | 0.59 | 64000 | 21.76 | 0.36 | 21.40 | ... | ... | -0.002465 |
| -0.003078 | ... | ... | 0.62 | -0.05 | 0.57 | 64500 | 22.23 | 0.36 | 21.87 | ... | ... | -0.002427 |
| -0.003017 | ... | ... | 0.59 | -0.05 | 0.55 | 65000 | 22.71 | 0.37 | 22.35 | ... | ... | -0.002404 |
| -0.002955 | ... | ... | 0.57 | -0.05 | 0.53 | 65500 | 23.19 | 0.37 | 22.83 | ... | ... | -0.00238 |
| -0.00289 | ... | ... | 0.55 | -0.05 | 0.51 | 66000 | 23.67 | 0.37 | 23.31 | ... | ... | -0.002355 |
| -0.002843 | ... | ... | 0.53 | -0.04 | 0.49 | 66500 | 24.16 | 0.37 | 23.79 | ... | ... | -0.002346 |
| -0.002774 | ... | ... | 0.51 | -0.04 | 0.47 | 67000 | 24.64 | 0.37 | 24.27 | ... | ... | -0.002336 |
| -0.002723 | ... | ... | 0.50 | -0.04 | 0.46 | 67500 | 25.13 | 0.37 | 24.76 | ... | ... | -0.002326 |
| -0.002671 | ... | ... | 0.48 | -0.04 | 0.44 | 68000 | 25.62 | 0.38 | 25.24 | ... | ... | -0.002333 |
| -0.002617 | ... | ... | 0.46 | -0.04 | 0.43 | 68500 | 26.10 | 0.38 | 25.73 | ... | ... | -0.002322 |
| -0.002561 | ... | ... | 0.45 | -0.04 | 0.41 | 69000 | 26.59 | 0.38 | 26.22 | ... | ... | -0.002328 |
| -0.002527 | ... | ... | 0.43 | -0.03 | 0.40 | 69500 | 27.08 | 0.38 | 26.70 | ... | ... | -0.002334 |
| -0.002468 | ... | ... | 0.42 | -0.04 | 0.39 | 70000 | 27.58 | 0.39 | 27.19 | ... | ... | -0.002356 |
| -0.002431 | ... | ... | 0.41 | -0.03 | 0.38 | 70500 | 28.07 | 0.39 | 27.68 | ... | ... | -0.002361 |
| -0.002369 | ... | ... | 0.39 | -0.03 | 0.36 | 71000 | 28.56 | 0.39 | 28.18 | ... | ... | -0.002383 |
| -0.00233 | ... | ... | 0.38 | -0.03 | 0.35 | 71500 | 29.06 | 0.39 | 28.67 | ... | ... | -0.002405 |
| -0.00229 | ... | ... | 0.37 | -0.03 | 0.34 | 72000 | 29.55 | 0.39 | 29.16 | ... | ... | -0.002426 |
| -0.002248 | ... | ... | 0.36 | -0.03 | 0.33 | 72500 | 30.05 | 0.39 | 29.66 | ... | ... | -0.002448 |
| -0.002206 | ... | ... | 0.35 | -0.03 | 0.32 | 73000 | 30.55 | 0.40 | 30.15 | ... | ... | -0.002486 |
| -0.002162 | ... | ... | 0.34 | -0.03 | 0.31 | 73500 | 31.04 | 0.40 | 30.65 | ... | ... | -0.002507 |
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.