Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002583 | ... | ... | 27.27 | -1.39 | 25.88 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.002541 | ... | ... | 26.77 | -1.39 | 25.38 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.002499 | ... | ... | 26.27 | -1.39 | 24.88 | 21000 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000209 |
| -0.002456 | ... | ... | 25.77 | -1.39 | 24.38 | 21500 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000208 |
| -0.002412 | ... | ... | 25.27 | -1.39 | 23.88 | 22000 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000291 |
| -0.002367 | ... | ... | 24.77 | -1.39 | 23.38 | 22500 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000369 |
| -0.002322 | ... | ... | 24.27 | -1.39 | 22.88 | 23000 | 0.03 | 0.01 | 0.02 | ... | ... | -0.000441 |
| -0.002277 | ... | ... | 23.77 | -1.39 | 22.38 | 23500 | 0.03 | 0.01 | 0.02 | ... | ... | -0.00051 |
| -0.002231 | ... | ... | 23.27 | -1.39 | 21.88 | 24000 | 0.04 | 0.02 | 0.02 | ... | ... | -0.000576 |
| -0.002184 | ... | ... | 22.77 | -1.39 | 21.38 | 24500 | 0.04 | 0.02 | 0.03 | ... | ... | -0.000639 |
| -0.002137 | ... | ... | 22.27 | -1.39 | 20.88 | 25000 | 0.05 | 0.02 | 0.04 | ... | ... | -0.000761 |
| -0.00209 | ... | ... | 21.77 | -1.39 | 20.38 | 25500 | 0.06 | 0.02 | 0.04 | ... | ... | -0.000876 |
| -0.002042 | ... | ... | 21.27 | -1.39 | 19.88 | 26000 | 0.07 | 0.02 | 0.05 | ... | ... | -0.000985 |
| -0.001994 | ... | ... | 20.77 | -1.39 | 19.38 | 26500 | 0.08 | 0.03 | 0.06 | ... | ... | -0.001088 |
| -0.001945 | ... | ... | 20.27 | -1.39 | 18.88 | 27000 | 0.09 | 0.03 | 0.06 | ... | ... | -0.001187 |
| -0.001897 | ... | ... | 19.77 | -1.39 | 18.38 | 27500 | 0.10 | 0.03 | 0.07 | ... | ... | -0.001281 |
| -0.001848 | ... | ... | 19.27 | -1.39 | 17.88 | 28000 | 0.12 | 0.04 | 0.08 | ... | ... | -0.001418 |
| -0.001831 | ... | ... | 18.77 | -1.39 | 17.39 | 28500 | 0.13 | 0.04 | 0.09 | ... | ... | -0.001548 |
| -0.001847 | ... | ... | 18.27 | -1.38 | 16.90 | 29000 | 0.15 | 0.04 | 0.11 | ... | ... | -0.001672 |
| -0.001862 | ... | ... | 17.77 | -1.37 | 16.41 | 29500 | 0.17 | 0.05 | 0.12 | ... | ... | -0.001831 |
| -0.001876 | ... | ... | 17.28 | -1.36 | 15.92 | 30000 | 0.19 | 0.06 | 0.13 | ... | ... | -0.00198 |
| -0.001953 | ... | ... | 16.79 | -1.35 | 15.44 | 30500 | 0.21 | 0.06 | 0.15 | ... | ... | -0.002122 |
| -0.002027 | ... | ... | 16.30 | -1.34 | 14.96 | 31000 | 0.23 | 0.07 | 0.17 | ... | ... | -0.002292 |
| -0.002129 | ... | ... | 15.81 | -1.33 | 14.48 | 31500 | 0.26 | 0.07 | 0.19 | ... | ... | -0.002487 |
| -0.002256 | ... | ... | 15.33 | -1.32 | 14.01 | 32000 | 0.30 | 0.09 | 0.21 | ... | ... | -0.002702 |
| -0.002406 | ... | ... | 14.85 | -1.31 | 13.55 | 32500 | 0.33 | 0.09 | 0.24 | ... | ... | -0.002902 |
| -0.002576 | ... | ... | 14.38 | -1.29 | 13.09 | 33000 | 0.37 | 0.10 | 0.27 | ... | ... | -0.003118 |
| -0.002764 | ... | ... | 13.91 | -1.28 | 12.63 | 33500 | 0.42 | 0.12 | 0.30 | ... | ... | -0.003347 |
| -0.002992 | ... | ... | 13.45 | -1.26 | 12.19 | 34000 | 0.47 | 0.13 | 0.34 | ... | ... | -0.003585 |
| -0.00323 | ... | ... | 12.99 | -1.24 | 11.75 | 34500 | 0.53 | 0.15 | 0.38 | ... | ... | -0.003856 |
| -0.003476 | ... | ... | 12.54 | -1.23 | 11.31 | 35000 | 0.59 | 0.16 | 0.43 | 0.65 | 0.65 | -0.004102 |
| -0.003747 | ... | ... | 12.09 | -1.20 | 10.89 | 35500 | 0.66 | 0.18 | 0.48 | ... | ... | -0.004373 |
| -0.004019 | ... | ... | 11.65 | -1.19 | 10.47 | 36000 | 0.74 | 0.20 | 0.54 | ... | ... | -0.004662 |
| -0.004309 | ... | ... | 11.22 | -1.16 | 10.06 | 36500 | 0.82 | 0.22 | 0.61 | ... | ... | -0.004943 |
| -0.004611 | ... | ... | 10.80 | -1.14 | 9.66 | 37000 | 0.92 | 0.24 | 0.68 | ... | ... | -0.005234 |
| -0.004921 | ... | ... | 10.38 | -1.11 | 9.27 | 37500 | 1.02 | 0.26 | 0.76 | ... | ... | -0.005529 |
| -0.005218 | ... | ... | 9.97 | -1.09 | 8.88 | 38000 | 1.13 | 0.29 | 0.85 | ... | ... | -0.005808 |
| -0.005532 | ... | ... | 9.57 | -1.06 | 8.51 | 38500 | 1.26 | 0.31 | 0.95 | ... | ... | -0.006103 |
| -0.005843 | ... | ... | 9.19 | -1.04 | 8.15 | 39000 | 1.39 | 0.34 | 1.05 | ... | ... | -0.006375 |
| -0.006147 | ... | ... | 8.81 | -1.01 | 7.80 | 39500 | 1.53 | 0.37 | 1.17 | ... | ... | -0.006655 |
| -0.006441 | ... | ... | 8.44 | -0.98 | 7.46 | 40000 | 1.69 | 0.40 | 1.29 | ... | ... | -0.006923 |
| -0.006737 | ... | ... | 8.08 | -0.95 | 7.14 | 40500 | 1.85 | 0.43 | 1.43 | ... | ... | -0.007178 |
| -0.007018 | ... | ... | 7.74 | -0.92 | 6.82 | 41000 | 2.03 | 0.45 | 1.58 | ... | ... | -0.007417 |
| -0.007283 | ... | ... | 7.40 | -0.89 | 6.52 | 41500 | 2.21 | 0.48 | 1.73 | ... | ... | -0.00764 |
| -0.007531 | ... | ... | 7.08 | -0.86 | 6.22 | 42000 | 2.41 | 0.51 | 1.90 | ... | ... | -0.007856 |
| -0.007771 | ... | ... | 6.76 | -0.82 | 5.94 | 42500 | 2.62 | 0.55 | 2.08 | ... | ... | -0.008053 |
| -0.00798 | ... | ... | 6.46 | -0.80 | 5.67 | 43000 | 2.84 | 0.58 | 2.27 | ... | ... | -0.00823 |
| -0.008181 | ... | ... | 6.17 | -0.77 | 5.41 | 43500 | 3.07 | 0.61 | 2.47 | ... | ... | -0.008387 |
| -0.008362 | ... | ... | 5.89 | -0.74 | 5.16 | 44000 | 3.31 | 0.63 | 2.68 | ... | ... | -0.008524 |
| -0.008523 | ... | ... | 5.62 | -0.71 | 4.92 | 44500 | 3.56 | 0.66 | 2.90 | ... | ... | -0.00864 |
| -0.008664 | ... | ... | 5.36 | -0.68 | 4.69 | 45000 | 3.83 | 0.69 | 3.14 | 3.80 | 3.75 | -0.008747 |
| -0.008786 | ... | ... | 5.12 | -0.65 | 4.47 | 45500 | 4.10 | 0.72 | 3.38 | ... | ... | -0.008825 |
| -0.00889 | ... | ... | 4.88 | -0.62 | 4.26 | 46000 | 4.38 | 0.75 | 3.63 | ... | ... | -0.008885 |
| -0.008977 | ... | ... | 4.65 | -0.59 | 4.06 | 46500 | 4.66 | 0.77 | 3.89 | ... | ... | -0.008917 |
| -0.009037 | ... | ... | 4.43 | -0.57 | 3.86 | 47000 | 4.96 | 0.80 | 4.16 | ... | ... | -0.008943 |
| -0.009083 | ... | ... | 4.21 | -0.54 | 3.68 | 47500 | 5.27 | 0.83 | 4.44 | ... | ... | -0.008943 |
| -0.009103 | 3.25 | 3.25 | 4.01 | -0.52 | 3.50 | 48000 | 5.58 | 0.85 | 4.73 | ... | ... | -0.00892 |
| -0.009112 | 3.50 | 3 | 3.82 | -0.49 | 3.33 | 48500 | 5.90 | 0.88 | 5.02 | ... | ... | -0.008895 |
| -0.009098 | ... | ... | 3.63 | -0.47 | 3.16 | 49000 | 6.23 | 0.90 | 5.33 | ... | ... | -0.008837 |
| -0.009075 | ... | ... | 3.45 | -0.45 | 3.01 | 49500 | 6.56 | 0.92 | 5.64 | ... | ... | -0.00877 |
| -0.009044 | 2.66 | 2.55 | 3.28 | -0.42 | 2.86 | 50000 | 6.91 | 0.95 | 5.96 | ... | ... | -0.008695 |
| -0.008983 | ... | ... | 3.12 | -0.40 | 2.72 | 50500 | 7.26 | 0.97 | 6.29 | ... | ... | -0.008603 |
| -0.008918 | ... | ... | 2.96 | -0.38 | 2.58 | 51000 | 7.61 | 0.99 | 6.62 | ... | ... | -0.008495 |
| -0.008837 | ... | ... | 2.81 | -0.36 | 2.45 | 51500 | 7.98 | 1.01 | 6.97 | ... | ... | -0.008384 |
| -0.008756 | ... | ... | 2.67 | -0.34 | 2.33 | 52000 | 8.35 | 1.03 | 7.32 | ... | ... | -0.008261 |
| -0.008649 | ... | ... | 2.54 | -0.33 | 2.21 | 52500 | 8.72 | 1.05 | 7.67 | ... | ... | -0.008125 |
| -0.008544 | ... | ... | 2.41 | -0.31 | 2.10 | 53000 | 9.10 | 1.07 | 8.04 | ... | ... | -0.00798 |
| -0.008431 | ... | ... | 2.28 | -0.29 | 2 | 53500 | 9.49 | 1.09 | 8.40 | ... | ... | -0.007825 |
| -0.008309 | ... | ... | 2.17 | -0.27 | 1.90 | 54000 | 9.88 | 1.10 | 8.78 | ... | ... | -0.007663 |
| -0.008166 | ... | ... | 2.06 | -0.26 | 1.80 | 54500 | 10.27 | 1.11 | 9.16 | ... | ... | -0.007495 |
| -0.008033 | ... | ... | 1.95 | -0.25 | 1.71 | 55000 | 10.68 | 1.13 | 9.55 | ... | ... | -0.007338 |
| -0.007896 | ... | ... | 1.86 | -0.24 | 1.62 | 55500 | 11.08 | 1.14 | 9.94 | ... | ... | -0.007163 |
| -0.007741 | ... | ... | 1.76 | -0.23 | 1.54 | 56000 | 11.49 | 1.15 | 10.34 | ... | ... | -0.006986 |
| -0.007602 | ... | ... | 1.67 | -0.21 | 1.46 | 56500 | 11.91 | 1.16 | 10.75 | ... | ... | -0.006809 |
| -0.007446 | ... | ... | 1.59 | -0.21 | 1.39 | 57000 | 12.33 | 1.17 | 11.16 | ... | ... | -0.006634 |
| -0.007292 | ... | ... | 1.51 | -0.20 | 1.32 | 57500 | 12.75 | 1.18 | 11.57 | ... | ... | -0.006462 |
| -0.007142 | ... | ... | 1.44 | -0.19 | 1.25 | 58000 | 13.18 | 1.20 | 11.99 | ... | ... | -0.006295 |
| -0.006997 | ... | ... | 1.37 | -0.18 | 1.19 | 58500 | 13.62 | 1.21 | 12.41 | ... | ... | -0.006135 |
| -0.006838 | ... | ... | 1.30 | -0.17 | 1.13 | 59000 | 14.05 | 1.22 | 12.84 | ... | ... | -0.005963 |
| -0.006708 | ... | ... | 1.24 | -0.16 | 1.08 | 59500 | 14.49 | 1.22 | 13.27 | ... | ... | -0.0058 |
| -0.006546 | ... | ... | 1.18 | -0.15 | 1.03 | 60000 | 14.94 | 1.23 | 13.71 | ... | ... | -0.005648 |
| -0.006416 | ... | ... | 1.12 | -0.14 | 0.98 | 60500 | 15.38 | 1.24 | 14.14 | ... | ... | -0.005486 |
| -0.006276 | ... | ... | 1.07 | -0.13 | 0.94 | 61000 | 15.83 | 1.25 | 14.59 | ... | ... | -0.005337 |
| -0.006126 | ... | ... | 1.02 | -0.13 | 0.89 | 61500 | 16.29 | 1.26 | 15.03 | ... | ... | -0.005203 |
| -0.00599 | ... | ... | 0.97 | -0.12 | 0.85 | 62000 | 16.74 | 1.27 | 15.48 | ... | ... | -0.005062 |
| -0.00587 | ... | ... | 0.93 | -0.11 | 0.82 | 62500 | 17.20 | 1.28 | 15.93 | ... | ... | -0.004938 |
| -0.005743 | ... | ... | 0.89 | -0.11 | 0.78 | 63000 | 17.66 | 1.28 | 16.38 | ... | ... | -0.004807 |
| -0.005609 | ... | ... | 0.85 | -0.10 | 0.75 | 63500 | 18.13 | 1.29 | 16.84 | ... | ... | -0.004696 |
| -0.005493 | ... | ... | 0.81 | -0.09 | 0.72 | 64000 | 18.59 | 1.30 | 17.30 | ... | ... | -0.00458 |
| -0.005371 | ... | ... | 0.77 | -0.09 | 0.69 | 64500 | 19.06 | 1.30 | 17.76 | ... | ... | -0.00446 |
| -0.005272 | ... | ... | 0.74 | -0.08 | 0.66 | 65000 | 19.53 | 1.31 | 18.22 | ... | ... | -0.004361 |
| -0.005167 | ... | ... | 0.71 | -0.07 | 0.64 | 65500 | 20 | 1.32 | 18.69 | ... | ... | -0.004285 |
| -0.005056 | ... | ... | 0.68 | -0.07 | 0.61 | 66000 | 20.47 | 1.32 | 19.16 | ... | ... | -0.004179 |
| -0.004941 | ... | ... | 0.65 | -0.07 | 0.59 | 66500 | 20.95 | 1.33 | 19.62 | ... | ... | -0.004097 |
| -0.004851 | ... | ... | 0.62 | -0.06 | 0.57 | 67000 | 21.42 | 1.33 | 20.09 | ... | ... | -0.004013 |
| -0.004726 | ... | ... | 0.60 | -0.06 | 0.54 | 67500 | 21.90 | 1.33 | 20.57 | ... | ... | -0.003926 |
| -0.004627 | ... | ... | 0.58 | -0.06 | 0.52 | 68000 | 22.38 | 1.34 | 21.04 | ... | ... | -0.003865 |
| -0.004525 | ... | ... | 0.55 | -0.05 | 0.50 | 68500 | 22.86 | 1.34 | 21.52 | ... | ... | -0.003802 |
| -0.004451 | ... | ... | 0.53 | -0.05 | 0.49 | 69000 | 23.34 | 1.34 | 22 | ... | ... | -0.003738 |
| -0.004341 | ... | ... | 0.51 | -0.05 | 0.47 | 69500 | 23.82 | 1.35 | 22.47 | ... | ... | -0.003672 |
| -0.004262 | ... | ... | 0.50 | -0.05 | 0.45 | 70000 | 24.30 | 1.35 | 22.95 | ... | ... | -0.003634 |
| -0.004179 | ... | ... | 0.48 | -0.04 | 0.44 | 70500 | 24.79 | 1.35 | 23.44 | ... | ... | -0.003595 |
| -0.004094 | ... | ... | 0.46 | -0.04 | 0.42 | 71000 | 25.27 | 1.36 | 23.92 | ... | ... | -0.003555 |
| -0.004006 | ... | ... | 0.44 | -0.04 | 0.41 | 71500 | 25.76 | 1.36 | 24.40 | ... | ... | -0.003515 |
| -0.003915 | ... | ... | 0.43 | -0.04 | 0.39 | 72000 | 26.24 | 1.36 | 24.89 | ... | ... | -0.003473 |
| -0.003859 | ... | ... | 0.41 | -0.03 | 0.38 | 72500 | 26.73 | 1.36 | 25.37 | ... | ... | -0.003462 |
| -0.003762 | ... | ... | 0.40 | -0.04 | 0.37 | 73000 | 27.22 | 1.36 | 25.86 | ... | ... | -0.003419 |
| -0.003702 | 0.30 | 0.30 | 0.39 | -0.03 | 0.36 | 73500 | 27.71 | 1.36 | 26.35 | ... | ... | -0.003406 |
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.