Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003867 | ... | ... | 34.74 | 0 | 34.74 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000249 |
| -0.0038 | ... | ... | 34.24 | 0 | 34.24 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000249 |
| -0.003733 | ... | ... | 33.74 | 0 | 33.74 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000248 |
| -0.003665 | ... | ... | 33.24 | 0 | 33.24 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000248 |
| -0.003596 | ... | ... | 32.74 | 0 | 32.74 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000247 |
| -0.003526 | ... | ... | 32.24 | 0 | 32.24 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000247 |
| -0.003456 | ... | ... | 31.74 | 0 | 31.74 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000246 |
| -0.003384 | ... | ... | 31.24 | 0 | 31.24 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000246 |
| -0.003313 | ... | ... | 30.74 | 0 | 30.74 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000245 |
| -0.00324 | ... | ... | 30.24 | 0 | 30.24 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000245 |
| -0.003167 | ... | ... | 29.74 | 0 | 29.74 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000244 |
| -0.003093 | ... | ... | 29.24 | 0 | 29.24 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000244 |
| -0.003019 | ... | ... | 28.74 | 0 | 28.74 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000243 |
| -0.002944 | ... | ... | 28.24 | 0 | 28.24 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000243 |
| -0.002869 | ... | ... | 27.74 | 0 | 27.74 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000242 |
| -0.002793 | ... | ... | 27.24 | 0 | 27.24 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000242 |
| -0.002717 | ... | ... | 26.74 | 0 | 26.74 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000241 |
| -0.002641 | ... | ... | 26.24 | 0 | 26.24 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000241 |
| -0.002564 | ... | ... | 25.74 | 0 | 25.74 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00024 |
| -0.002486 | ... | ... | 25.24 | 0 | 25.24 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000239 |
| -0.002409 | ... | ... | 24.74 | 0 | 24.74 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000239 |
| -0.00233 | ... | ... | 24.24 | 0 | 24.24 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000428 |
| -0.002252 | ... | ... | 23.74 | 0 | 23.74 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000427 |
| -0.002173 | ... | ... | 23.24 | 0 | 23.24 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000425 |
| -0.002094 | ... | ... | 22.74 | 0 | 22.74 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000424 |
| -0.002014 | ... | ... | 22.24 | 0 | 22.24 | 32500 | 0.02 | 0 | 0.02 | ... | ... | -0.000593 |
| -0.001935 | ... | ... | 21.74 | 0 | 21.74 | 33000 | 0.02 | 0 | 0.02 | ... | ... | -0.000591 |
| -0.001854 | ... | ... | 21.24 | 0 | 21.24 | 33500 | 0.02 | 0 | 0.02 | ... | ... | -0.000589 |
| -0.001774 | ... | ... | 20.74 | 0 | 20.74 | 34000 | 0.02 | 0 | 0.02 | ... | ... | -0.000744 |
| -0.001693 | ... | ... | 20.24 | 0 | 20.24 | 34500 | 0.02 | 0 | 0.02 | ... | ... | -0.000741 |
| -0.001612 | ... | ... | 19.74 | 0 | 19.74 | 35000 | 0.03 | 0 | 0.03 | ... | ... | -0.000886 |
| -0.00153 | ... | ... | 19.24 | 0 | 19.24 | 35500 | 0.03 | 0 | 0.03 | ... | ... | -0.001023 |
| -0.001448 | ... | ... | 18.74 | 0 | 18.74 | 36000 | 0.04 | 0 | 0.04 | ... | ... | -0.001154 |
| -0.001366 | ... | ... | 18.24 | 0 | 18.24 | 36500 | 0.04 | 0 | 0.04 | ... | ... | -0.001278 |
| -0.001284 | ... | ... | 17.74 | 0 | 17.74 | 37000 | 0.05 | 0 | 0.05 | ... | ... | -0.001397 |
| -0.001201 | ... | ... | 17.24 | 0 | 17.24 | 37500 | 0.05 | 0 | 0.05 | ... | ... | -0.001511 |
| -0.001117 | ... | ... | 16.74 | 0 | 16.74 | 38000 | 0.06 | 0 | 0.06 | ... | ... | -0.00162 |
| -0.001129 | ... | ... | 16.25 | 0 | 16.25 | 38500 | 0.07 | 0 | 0.07 | ... | ... | -0.001837 |
| -0.001046 | ... | ... | 15.75 | 0 | 15.75 | 39000 | 0.08 | 0 | 0.08 | ... | ... | -0.002042 |
| -0.001152 | ... | ... | 15.26 | 0 | 15.26 | 39500 | 0.09 | 0 | 0.09 | ... | ... | -0.002235 |
| -0.001163 | ... | ... | 14.76 | 0 | 14.76 | 40000 | 0.10 | 0 | 0.10 | ... | ... | -0.002419 |
| -0.001266 | ... | ... | 14.27 | 0 | 14.27 | 40500 | 0.11 | 0 | 0.11 | ... | ... | -0.002686 |
| -0.001455 | ... | ... | 13.79 | 0 | 13.79 | 41000 | 0.13 | 0 | 0.13 | ... | ... | -0.002937 |
| -0.001637 | ... | ... | 13.30 | 0 | 13.30 | 41500 | 0.14 | 0 | 0.14 | ... | ... | -0.003172 |
| -0.001896 | ... | ... | 12.82 | 0 | 12.82 | 42000 | 0.16 | 0 | 0.16 | ... | ... | -0.003475 |
| -0.002142 | ... | ... | 12.34 | 0 | 12.34 | 42500 | 0.18 | 0 | 0.18 | ... | ... | -0.003756 |
| -0.002453 | ... | ... | 11.87 | 0 | 11.87 | 43000 | 0.21 | 0 | 0.21 | ... | ... | -0.004166 |
| -0.002818 | ... | ... | 11.40 | 0 | 11.40 | 43500 | 0.24 | 0 | 0.24 | ... | ... | -0.004473 |
| -0.003229 | ... | ... | 10.93 | 0 | 10.93 | 44000 | 0.27 | 0 | 0.27 | ... | ... | -0.004888 |
| -0.003674 | ... | ... | 10.47 | 0 | 10.47 | 44500 | 0.31 | 0 | 0.31 | ... | ... | -0.00533 |
| -0.004146 | ... | ... | 10.02 | 0 | 10.02 | 45000 | 0.36 | 0 | 0.36 | ... | ... | -0.005789 |
| -0.004694 | ... | ... | 9.57 | 0 | 9.57 | 45500 | 0.41 | 0 | 0.41 | ... | ... | -0.006259 |
| -0.005244 | ... | ... | 9.13 | 0 | 9.13 | 46000 | 0.47 | 0 | 0.47 | ... | ... | -0.006784 |
| -0.005791 | ... | ... | 8.70 | 0 | 8.70 | 46500 | 0.53 | 0 | 0.53 | ... | ... | -0.0073 |
| -0.006422 | ... | ... | 8.28 | 0 | 8.28 | 47000 | 0.61 | 0 | 0.61 | ... | ... | -0.007846 |
| -0.007025 | ... | ... | 7.86 | 0 | 7.86 | 47500 | 0.69 | 0 | 0.69 | ... | ... | -0.008368 |
| -0.007638 | ... | ... | 7.46 | 0 | 7.46 | 48000 | 0.78 | 0 | 0.78 | ... | ... | -0.008938 |
| -0.008286 | ... | ... | 7.07 | 0 | 7.07 | 48500 | 0.89 | 0 | 0.89 | ... | ... | -0.009503 |
| -0.008916 | ... | ... | 6.69 | 0 | 6.69 | 49000 | 1 | 0 | 1 | ... | ... | -0.010018 |
| -0.00952 | ... | ... | 6.32 | 0 | 6.32 | 49500 | 1.13 | 0 | 1.13 | ... | ... | -0.010577 |
| -0.010121 | ... | ... | 5.96 | 0 | 5.96 | 50000 | 1.27 | 0 | 1.27 | ... | ... | -0.011101 |
| -0.010679 | ... | ... | 5.62 | 0 | 5.62 | 50500 | 1.42 | 0 | 1.42 | ... | ... | -0.011584 |
| -0.011215 | ... | ... | 5.29 | 0 | 5.29 | 51000 | 1.59 | 0 | 1.59 | ... | ... | -0.012074 |
| -0.011721 | ... | ... | 4.97 | 0 | 4.97 | 51500 | 1.77 | 0 | 1.77 | ... | ... | -0.012509 |
| -0.01219 | ... | ... | 4.67 | 0 | 4.67 | 52000 | 1.96 | 0 | 1.96 | ... | ... | -0.012887 |
| -0.012618 | ... | ... | 4.39 | 0 | 4.39 | 52500 | 2.17 | 0 | 2.17 | ... | ... | -0.013251 |
| -0.012979 | ... | ... | 4.11 | 0 | 4.11 | 53000 | 2.39 | 0 | 2.39 | ... | ... | -0.013573 |
| -0.013317 | ... | ... | 3.86 | 0 | 3.86 | 53500 | 2.63 | 0 | 2.63 | ... | ... | -0.013831 |
| -0.013587 | ... | ... | 3.61 | 0 | 3.61 | 54000 | 2.88 | 0 | 2.88 | ... | ... | -0.014045 |
| -0.013812 | ... | ... | 3.38 | 0 | 3.38 | 54500 | 3.14 | 0 | 3.14 | ... | ... | -0.014217 |
| -0.013972 | ... | ... | 3.16 | 0 | 3.16 | 55000 | 3.42 | 0 | 3.42 | ... | ... | -0.014327 |
| -0.01407 | ... | ... | 2.95 | 0 | 2.95 | 55500 | 3.70 | 0 | 3.70 | ... | ... | -0.014378 |
| -0.014109 | ... | ... | 2.75 | 0 | 2.75 | 56000 | 4 | 0 | 4 | ... | ... | -0.014395 |
| -0.014115 | ... | ... | 2.57 | 0 | 2.57 | 56500 | 4.31 | 0 | 4.31 | ... | ... | -0.01436 |
| -0.014071 | ... | ... | 2.39 | 0 | 2.39 | 57000 | 4.63 | 0 | 4.63 | ... | ... | -0.014254 |
| -0.01398 | ... | ... | 2.23 | 0 | 2.23 | 57500 | 4.96 | 0 | 4.96 | ... | ... | -0.014127 |
| -0.013825 | ... | ... | 2.07 | 0 | 2.07 | 58000 | 5.30 | 0 | 5.30 | ... | ... | -0.013962 |
| -0.013657 | ... | ... | 1.92 | 0 | 1.92 | 58500 | 5.64 | 0 | 5.64 | ... | ... | -0.013739 |
| -0.013433 | ... | ... | 1.78 | 0 | 1.78 | 59000 | 6 | 0 | 6 | ... | ... | -0.013513 |
| -0.013184 | ... | ... | 1.65 | 0 | 1.65 | 59500 | 6.37 | 0 | 6.37 | ... | ... | -0.013239 |
| -0.012917 | ... | ... | 1.53 | 0 | 1.53 | 60000 | 6.74 | 0 | 6.74 | ... | ... | -0.012949 |
| -0.012637 | ... | ... | 1.42 | 0 | 1.42 | 60500 | 7.13 | 0 | 7.13 | ... | ... | -0.012649 |
| -0.012322 | ... | ... | 1.32 | 0 | 1.32 | 61000 | 7.52 | 0 | 7.52 | ... | ... | -0.012317 |
| -0.012009 | ... | ... | 1.22 | 0 | 1.22 | 61500 | 7.92 | 0 | 7.92 | ... | ... | -0.011988 |
| -0.011671 | ... | ... | 1.13 | 0 | 1.13 | 62000 | 8.32 | 0 | 8.32 | ... | ... | -0.011637 |
| -0.011312 | ... | ... | 1.05 | 0 | 1.05 | 62500 | 8.74 | 0 | 8.74 | ... | ... | -0.011303 |
| -0.010975 | ... | ... | 0.97 | 0 | 0.97 | 63000 | 9.15 | 0 | 9.15 | ... | ... | -0.010922 |
| -0.01059 | ... | ... | 0.90 | 0 | 0.90 | 63500 | 9.58 | 0 | 9.58 | ... | ... | -0.010569 |
| -0.010239 | ... | ... | 0.83 | 0 | 0.83 | 64000 | 10.01 | 0 | 10.01 | ... | ... | -0.010255 |
| -0.00989 | ... | ... | 0.77 | 0 | 0.77 | 64500 | 10.45 | 0 | 10.45 | ... | ... | -0.009905 |
| -0.009547 | ... | ... | 0.72 | 0 | 0.72 | 65000 | 10.89 | 0 | 10.89 | ... | ... | -0.009564 |
| -0.009215 | ... | ... | 0.67 | 0 | 0.67 | 65500 | 11.33 | 0 | 11.33 | ... | ... | -0.009234 |
| -0.0089 | ... | ... | 0.62 | 0 | 0.62 | 66000 | 11.79 | 0 | 11.79 | ... | ... | -0.008969 |
| -0.008556 | ... | ... | 0.58 | 0 | 0.58 | 66500 | 12.24 | 0 | 12.24 | ... | ... | -0.008633 |
| -0.008289 | ... | ... | 0.54 | 0 | 0.54 | 67000 | 12.70 | 0 | 12.70 | ... | ... | -0.00837 |
| -0.007944 | ... | ... | 0.50 | 0 | 0.50 | 67500 | 13.16 | 0 | 13.16 | ... | ... | -0.008088 |
| -0.007688 | ... | ... | 0.47 | 0 | 0.47 | 68000 | 13.62 | 0 | 13.62 | ... | ... | -0.00784 |
| -0.007413 | ... | ... | 0.44 | 0 | 0.44 | 68500 | 14.09 | 0 | 14.09 | ... | ... | -0.00763 |
| -0.007119 | ... | ... | 0.41 | 0 | 0.41 | 69000 | 14.56 | 0 | 14.56 | ... | ... | -0.007408 |
| -0.006869 | ... | ... | 0.39 | 0 | 0.39 | 69500 | 15.04 | 0 | 15.04 | ... | ... | -0.007229 |
| -0.00667 | ... | ... | 0.37 | 0 | 0.37 | 70000 | 15.51 | 0 | 15.51 | ... | ... | -0.007041 |
| -0.00639 | ... | ... | 0.34 | 0 | 0.34 | 70500 | 15.99 | 0 | 15.99 | ... | ... | -0.006843 |
| -0.006235 | ... | ... | 0.33 | 0 | 0.33 | 71000 | 16.47 | 0 | 16.47 | ... | ... | -0.006696 |
| -0.005999 | ... | ... | 0.31 | 0 | 0.31 | 71500 | 16.95 | 0 | 16.95 | ... | ... | -0.006542 |
| -0.005825 | ... | ... | 0.29 | 0 | 0.29 | 72000 | 17.43 | 0 | 17.43 | ... | ... | -0.006445 |
| -0.005566 | ... | ... | 0.27 | 0 | 0.27 | 72500 | 17.91 | 0 | 17.91 | ... | ... | -0.00628 |
| -0.005451 | ... | ... | 0.26 | 0 | 0.26 | 73000 | 18.40 | 0 | 18.40 | ... | ... | -0.006173 |
| -0.00525 | ... | ... | 0.25 | 0 | 0.25 | 73500 | 18.88 | 0 | 18.88 | ... | ... | -0.006062 |
| -0.00504 | ... | ... | 0.23 | 0 | 0.23 | 74000 | 19.37 | 0 | 19.37 | ... | ... | -0.006014 |
| -0.004906 | ... | ... | 0.22 | 0 | 0.22 | 74500 | 19.86 | 0 | 19.86 | ... | ... | -0.005896 |
| -0.004766 | ... | ... | 0.21 | 0 | 0.21 | 75000 | 20.35 | 0 | 20.35 | ... | ... | -0.005842 |
| -0.00462 | ... | ... | 0.20 | 0 | 0.20 | 75500 | 20.84 | 0 | 20.84 | ... | ... | -0.005787 |
| -0.004469 | ... | ... | 0.19 | 0 | 0.19 | 76000 | 21.33 | 0 | 21.33 | ... | ... | -0.00573 |
| -0.004312 | ... | ... | 0.18 | 0 | 0.18 | 76500 | 21.82 | 0 | 21.82 | ... | ... | -0.005742 |
| -0.00415 | ... | ... | 0.17 | 0 | 0.17 | 77000 | 22.31 | 0 | 22.31 | ... | ... | -0.005681 |
| -0.004077 | ... | ... | 0.17 | 0 | 0.17 | 77500 | 22.81 | 0 | 22.81 | ... | ... | -0.005691 |
| -0.003905 | ... | ... | 0.16 | 0 | 0.16 | 78000 | 23.30 | 0 | 23.30 | ... | ... | -0.005627 |
| -0.003825 | ... | ... | 0.15 | 0 | 0.15 | 78500 | 23.79 | 0 | 23.79 | ... | ... | -0.005635 |
| -0.002142 | ... | ... | 0.07 | 0 | 0.07 | 90000 | 35.26 | 0 | 35.26 | ... | ... | -0.007009 |
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.