Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008887 | ... | ... | 26.82 | 1.03 | 27.85 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.001957 |
| -0.008736 | ... | ... | 26.32 | 1.03 | 27.35 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001953 |
| -0.008584 | ... | ... | 25.82 | 1.03 | 26.85 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001948 |
| -0.008431 | ... | ... | 25.32 | 1.03 | 26.35 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001944 |
| -0.008278 | ... | ... | 24.82 | 1.03 | 25.85 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001939 |
| -0.008124 | ... | ... | 24.32 | 1.03 | 25.35 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001935 |
| -0.00797 | ... | ... | 23.82 | 1.03 | 24.85 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.00193 |
| -0.007815 | ... | ... | 23.32 | 1.03 | 24.35 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001924 |
| -0.007659 | ... | ... | 22.82 | 1.03 | 23.85 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001919 |
| -0.007503 | ... | ... | 22.32 | 1.03 | 23.35 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001914 |
| -0.007347 | ... | ... | 21.82 | 1.03 | 22.85 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001908 |
| -0.00719 | ... | ... | 21.32 | 1.03 | 22.35 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001903 |
| -0.007033 | ... | ... | 20.82 | 1.03 | 21.85 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001897 |
| -0.006876 | ... | ... | 20.32 | 1.03 | 21.35 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001891 |
| -0.006718 | ... | ... | 19.82 | 1.03 | 20.85 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001884 |
| -0.00656 | ... | ... | 19.32 | 1.03 | 20.35 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001878 |
| -0.006401 | ... | ... | 18.82 | 1.03 | 19.85 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001872 |
| -0.006243 | ... | ... | 18.32 | 1.03 | 19.35 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001865 |
| -0.006084 | ... | ... | 17.82 | 1.03 | 18.85 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001858 |
| -0.005925 | ... | ... | 17.32 | 1.03 | 18.35 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001851 |
| -0.005765 | ... | ... | 16.82 | 1.03 | 17.85 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001843 |
| -0.005606 | ... | ... | 16.32 | 1.03 | 17.35 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001836 |
| -0.005446 | ... | ... | 15.82 | 1.03 | 16.85 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001828 |
| -0.005286 | ... | ... | 15.32 | 1.03 | 16.35 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.00182 |
| -0.005126 | ... | ... | 14.82 | 1.03 | 15.85 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001811 |
| -0.004965 | ... | ... | 14.32 | 1.03 | 15.35 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001803 |
| -0.004805 | ... | ... | 13.82 | 1.03 | 14.85 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001794 |
| -0.004644 | ... | ... | 13.32 | 1.03 | 14.35 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001785 |
| -0.004483 | ... | ... | 12.82 | 1.03 | 13.85 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001775 |
| -0.004322 | ... | ... | 12.32 | 1.03 | 13.35 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001765 |
| -0.004161 | ... | ... | 11.82 | 1.03 | 12.85 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001755 |
| -0.004 | ... | ... | 11.32 | 1.03 | 12.35 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001744 |
| -0.003839 | ... | ... | 10.82 | 1.03 | 11.85 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001733 |
| -0.003677 | ... | ... | 10.32 | 1.03 | 11.35 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001721 |
| -0.003516 | ... | ... | 9.82 | 1.03 | 10.85 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.003044 |
| -0.003354 | ... | ... | 9.33 | 1.03 | 10.35 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.00302 |
| -0.00428 | ... | ... | 8.83 | 1.03 | 9.86 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002994 |
| -0.004117 | ... | ... | 8.33 | 1.03 | 9.36 | 38000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.002967 |
| -0.003953 | ... | ... | 7.83 | 1.03 | 8.86 | 38500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.002938 |
| -0.00379 | ... | ... | 7.33 | 1.03 | 8.36 | 39000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.002907 |
| -0.003625 | ... | ... | 6.83 | 1.03 | 7.86 | 39500 | 0.02 | -0.01 | 0.02 | ... | ... | -0.003998 |
| -0.004465 | ... | ... | 6.34 | 1.03 | 7.36 | 40000 | 0.02 | -0.01 | 0.03 | 0.02 | 0.02 | -0.003949 |
| -0.005236 | ... | ... | 5.85 | 1.02 | 6.87 | 40500 | 0.02 | -0.01 | 0.03 | ... | ... | -0.004904 |
| -0.005054 | ... | ... | 5.36 | 1.01 | 6.37 | 41000 | 0.03 | -0.02 | 0.04 | 0.04 | 0.04 | -0.005762 |
| -0.006582 | ... | ... | 4.87 | 1.01 | 5.88 | 41500 | 0.03 | -0.03 | 0.06 | ... | ... | -0.006532 |
| -0.007158 | ... | ... | 4.39 | 1 | 5.38 | 42000 | 0.04 | -0.03 | 0.07 | ... | ... | -0.007999 |
| -0.009092 | ... | ... | 3.92 | 0.98 | 4.90 | 42500 | 0.05 | -0.05 | 0.10 | 0.05 | 0.05 | -0.009267 |
| -0.011346 | ... | ... | 3.46 | 0.96 | 4.42 | 43000 | 0.07 | -0.07 | 0.14 | 0.07 | 0.07 | -0.011606 |
| -0.013744 | ... | ... | 3.01 | 0.93 | 3.94 | 43500 | 0.10 | -0.10 | 0.20 | 0.15 | 0.09 | -0.014061 |
| -0.017051 | ... | ... | 2.59 | 0.89 | 3.48 | 44000 | 0.14 | -0.14 | 0.27 | 0.24 | 0.13 | -0.017401 |
| -0.020327 | 3.10 | 2.59 | 2.20 | 0.84 | 3.03 | 44500 | 0.19 | -0.19 | 0.38 | 0.18 | 0.18 | -0.020687 |
| -0.024272 | 2.16 | 2.16 | 1.84 | 0.77 | 2.61 | 45000 | 0.26 | -0.26 | 0.52 | 0.43 | 0.26 | -0.02462 |
| -0.028415 | 2.28 | 2.28 | 1.51 | 0.70 | 2.21 | 45500 | 0.36 | -0.34 | 0.70 | 0.57 | 0.43 | -0.028467 |
| -0.032055 | 1.86 | 1.81 | 1.23 | 0.62 | 1.85 | 46000 | 0.50 | -0.42 | 0.91 | 0.78 | 0.44 | -0.032111 |
| -0.035283 | 1.55 | 1.55 | 0.99 | 0.54 | 1.53 | 46500 | 0.68 | -0.50 | 1.17 | 1.01 | 0.93 | -0.035326 |
| -0.037602 | 1.30 | 1 | 0.79 | 0.46 | 1.25 | 47000 | 0.90 | -0.57 | 1.47 | 1.32 | 0.93 | -0.037622 |
| -0.038503 | 1.10 | 0.90 | 0.63 | 0.39 | 1.01 | 47500 | 1.16 | -0.65 | 1.81 | ... | ... | -0.038495 |
| -0.038267 | 0.90 | 0.61 | 0.49 | 0.32 | 0.81 | 48000 | 1.46 | -0.71 | 2.17 | ... | ... | -0.038232 |
| -0.036779 | 0.60 | 0.53 | 0.38 | 0.26 | 0.64 | 48500 | 1.79 | -0.77 | 2.56 | ... | ... | -0.036724 |
| -0.034619 | 0.50 | 0.37 | 0.30 | 0.21 | 0.51 | 49000 | 2.15 | -0.82 | 2.97 | ... | ... | -0.03432 |
| -0.031812 | 0.37 | 0.37 | 0.23 | 0.17 | 0.40 | 49500 | 2.54 | -0.87 | 3.41 | ... | ... | -0.031481 |
| -0.028839 | 0.30 | 0.24 | 0.18 | 0.13 | 0.31 | 50000 | 2.96 | -0.90 | 3.86 | ... | ... | -0.028488 |
| -0.025912 | 0.23 | 0.21 | 0.14 | 0.11 | 0.25 | 50500 | 3.39 | -0.93 | 4.32 | ... | ... | -0.025555 |
| -0.02271 | 0.16 | 0.16 | 0.11 | 0.08 | 0.19 | 51000 | 3.84 | -0.95 | 4.79 | ... | ... | -0.022363 |
| -0.020422 | 0.13 | 0.12 | 0.09 | 0.07 | 0.16 | 51500 | 4.30 | -0.97 | 5.27 | ... | ... | -0.01963 |
| -0.01807 | 0.14 | 0.11 | 0.08 | 0.05 | 0.13 | 52000 | 4.77 | -0.98 | 5.75 | ... | ... | -0.017268 |
| -0.015785 | ... | ... | 0.06 | 0.04 | 0.10 | 52500 | 5.25 | -0.99 | 6.24 | ... | ... | -0.015567 |
| -0.013704 | ... | ... | 0.05 | 0.03 | 0.08 | 53000 | 5.73 | -1 | 6.72 | ... | ... | -0.013566 |
| -0.012662 | ... | ... | 0.04 | 0.03 | 0.07 | 53500 | 6.21 | -1.01 | 7.22 | ... | ... | -0.011931 |
| -0.01148 | 0.04 | 0.04 | 0.04 | 0.03 | 0.06 | 54000 | 6.70 | -1.01 | 7.71 | ... | ... | -0.010805 |
| -0.010153 | ... | ... | 0.03 | 0.02 | 0.05 | 54500 | 7.19 | -1.01 | 8.20 | ... | ... | -0.009551 |
| -0.008671 | ... | ... | 0.03 | 0.02 | 0.04 | 55000 | 7.69 | -1.01 | 8.70 | ... | ... | -0.008982 |
| -0.007918 | ... | ... | 0.03 | 0.01 | 0.04 | 55500 | 8.18 | -1.02 | 9.20 | ... | ... | -0.007508 |
| -0.0071 | ... | ... | 0.02 | 0.01 | 0.03 | 56000 | 8.67 | -1.02 | 9.69 | ... | ... | -0.006805 |
| -0.006212 | ... | ... | 0.02 | 0.01 | 0.03 | 56500 | 9.17 | -1.02 | 10.19 | ... | ... | -0.006986 |
| -0.006279 | ... | ... | 0.02 | 0.01 | 0.03 | 57000 | 9.67 | -1.02 | 10.69 | ... | ... | -0.006224 |
| -0.0053 | ... | ... | 0.02 | 0.01 | 0.02 | 57500 | 10.16 | -1.03 | 11.19 | ... | ... | -0.005411 |
| -0.004234 | ... | ... | 0.01 | 0.01 | 0.02 | 58000 | 10.66 | -1.03 | 11.69 | ... | ... | -0.005577 |
| -0.00427 | ... | ... | 0.01 | 0.01 | 0.02 | 58500 | 11.16 | -1.03 | 12.18 | ... | ... | -0.004706 |
| -0.004304 | ... | ... | 0.01 | 0.01 | 0.02 | 59000 | 11.66 | -1.03 | 12.68 | ... | ... | -0.004869 |
| -0.003105 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 12.16 | -1.03 | 13.18 | ... | ... | -0.005032 |
| -0.003127 | ... | ... | 0.01 | 0.01 | 0.01 | 60000 | 12.65 | -1.03 | 13.68 | ... | ... | -0.0041 |
| -0.003147 | ... | ... | 0.01 | 0.01 | 0.01 | 60500 | 13.15 | -1.03 | 14.18 | ... | ... | -0.004262 |
| -0.001772 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 13.65 | -1.03 | 14.68 | ... | ... | -0.004424 |
| -0.001782 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 61500 | 14.15 | -1.03 | 15.18 | ... | ... | -0.004585 |
| -0.001792 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 14.65 | -1.03 | 15.68 | ... | ... | -0.004747 |
| -0.001801 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 15.15 | -1.03 | 16.18 | ... | ... | -0.004908 |
| -0.00181 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 15.65 | -1.03 | 16.68 | ... | ... | -0.00507 |
| -0.001818 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 16.15 | -1.03 | 17.18 | ... | ... | -0.005231 |
| -0.001827 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 16.65 | -1.03 | 17.68 | ... | ... | -0.005393 |
| -0.001835 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 17.15 | -1.03 | 18.18 | ... | ... | -0.005554 |
| -0.001843 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 17.65 | -1.03 | 18.68 | ... | ... | -0.005716 |
| -0.001851 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 18.15 | -1.03 | 19.18 | ... | ... | -0.005877 |
| -0.001858 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 18.65 | -1.03 | 19.68 | ... | ... | -0.006038 |
| -0.001865 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 19.15 | -1.03 | 20.18 | ... | ... | -0.006199 |
| -0.001872 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 19.65 | -1.03 | 20.68 | ... | ... | -0.006361 |
| -0.001879 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 20.15 | -1.03 | 21.18 | ... | ... | -0.006522 |
| -0.001886 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 20.65 | -1.03 | 21.68 | ... | ... | -0.006683 |
| -0.001893 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 21.15 | -1.03 | 22.18 | ... | ... | -0.006844 |
| -0.001899 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 21.65 | -1.03 | 22.68 | ... | ... | -0.007005 |
| -0.001905 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 22.15 | -1.03 | 23.18 | ... | ... | -0.007166 |
| -0.001911 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 22.65 | -1.03 | 23.68 | ... | ... | -0.007327 |
| -0.001917 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 23.15 | -1.03 | 24.18 | ... | ... | -0.007487 |
| -0.001923 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 23.65 | -1.03 | 24.68 | ... | ... | -0.007648 |
| -0.001929 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 24.15 | -1.03 | 25.18 | ... | ... | -0.007809 |
| -0.001935 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 24.65 | -1.03 | 25.68 | ... | ... | -0.00797 |
| -0.00194 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 25.15 | -1.03 | 26.18 | ... | ... | -0.00813 |
| -0.001946 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 25.65 | -1.03 | 26.68 | ... | ... | -0.008291 |
| -0.001951 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 26.15 | -1.03 | 27.18 | ... | ... | -0.008451 |
| -0.001956 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 26.65 | -1.03 | 27.68 | ... | ... | -0.008612 |
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.