Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011128 | ... | ... | 33.49 | 0.26 | 33.75 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.002163 |
| -0.010975 | ... | ... | 32.99 | 0.26 | 33.25 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.002159 |
| -0.010821 | ... | ... | 32.49 | 0.26 | 32.75 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.002155 |
| -0.010665 | ... | ... | 31.99 | 0.26 | 32.25 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.002152 |
| -0.010509 | ... | ... | 31.49 | 0.26 | 31.75 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.002148 |
| -0.010352 | ... | ... | 30.99 | 0.26 | 31.25 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.002144 |
| -0.010195 | ... | ... | 30.49 | 0.26 | 30.75 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.002139 |
| -0.010037 | ... | ... | 29.99 | 0.26 | 30.25 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.002135 |
| -0.009878 | ... | ... | 29.49 | 0.26 | 29.75 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.002131 |
| -0.009719 | ... | ... | 28.99 | 0.26 | 29.25 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.002126 |
| -0.009559 | ... | ... | 28.49 | 0.26 | 28.75 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.002122 |
| -0.009399 | ... | ... | 27.99 | 0.26 | 28.25 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.002117 |
| -0.009238 | ... | ... | 27.49 | 0.26 | 27.75 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.002112 |
| -0.009077 | ... | ... | 26.99 | 0.26 | 27.25 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002107 |
| -0.008915 | ... | ... | 26.49 | 0.26 | 26.75 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002102 |
| -0.008753 | ... | ... | 25.99 | 0.26 | 26.25 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002097 |
| -0.008591 | ... | ... | 25.49 | 0.26 | 25.75 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002092 |
| -0.008428 | ... | ... | 24.99 | 0.26 | 25.25 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002086 |
| -0.008265 | ... | ... | 24.49 | 0.26 | 24.75 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00208 |
| -0.008101 | ... | ... | 23.99 | 0.26 | 24.25 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002075 |
| -0.007938 | ... | ... | 23.49 | 0.26 | 23.75 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002069 |
| -0.007774 | ... | ... | 22.99 | 0.26 | 23.25 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002063 |
| -0.007609 | ... | ... | 22.49 | 0.26 | 22.75 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002057 |
| -0.007445 | ... | ... | 21.99 | 0.26 | 22.25 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.00205 |
| -0.00728 | ... | ... | 21.49 | 0.26 | 21.75 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002044 |
| -0.007115 | ... | ... | 20.99 | 0.26 | 21.25 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002037 |
| -0.00695 | ... | ... | 20.49 | 0.26 | 20.75 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.00203 |
| -0.006784 | ... | ... | 19.99 | 0.26 | 20.25 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002023 |
| -0.006619 | ... | ... | 19.49 | 0.26 | 19.75 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002016 |
| -0.006453 | ... | ... | 18.99 | 0.26 | 19.25 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002008 |
| -0.006287 | ... | ... | 18.49 | 0.26 | 18.75 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002001 |
| -0.006121 | ... | ... | 17.99 | 0.26 | 18.25 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001993 |
| -0.005955 | ... | ... | 17.49 | 0.26 | 17.75 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001985 |
| -0.005789 | ... | ... | 16.99 | 0.26 | 17.25 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001977 |
| -0.005622 | ... | ... | 16.49 | 0.26 | 16.75 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001968 |
| -0.005455 | ... | ... | 15.99 | 0.26 | 16.25 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001959 |
| -0.005288 | ... | ... | 15.49 | 0.26 | 15.75 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.00195 |
| -0.005121 | ... | ... | 14.99 | 0.26 | 15.25 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001941 |
| -0.004954 | ... | ... | 14.49 | 0.26 | 14.75 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001931 |
| -0.004787 | ... | ... | 13.99 | 0.26 | 14.25 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001921 |
| -0.00462 | ... | ... | 13.49 | 0.26 | 13.75 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.00191 |
| -0.004452 | ... | ... | 12.99 | 0.26 | 13.25 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001899 |
| -0.004285 | ... | ... | 12.49 | 0.26 | 12.75 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001888 |
| -0.004118 | ... | ... | 11.99 | 0.26 | 12.25 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001876 |
| -0.00395 | ... | ... | 11.49 | 0.26 | 11.75 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001864 |
| -0.003782 | ... | ... | 10.99 | 0.26 | 11.25 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001852 |
| -0.003615 | ... | ... | 10.49 | 0.26 | 10.75 | 43000 | 0.01 | 0.01 | 0.01 | ... | ... | -0.003274 |
| -0.003447 | ... | ... | 9.99 | 0.26 | 10.25 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.003247 |
| -0.003279 | ... | ... | 9.50 | 0.26 | 9.75 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.003219 |
| -0.004292 | ... | ... | 9 | 0.26 | 9.26 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.00319 |
| -0.004122 | ... | ... | 8.50 | 0.26 | 8.76 | 45000 | 0.01 | -0.01 | 0.02 | 0.01 | 0.01 | -0.003158 |
| -0.003952 | ... | ... | 8 | 0.26 | 8.26 | 45500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.003125 |
| -0.003781 | ... | ... | 7.50 | 0.26 | 7.76 | 46000 | 0.02 | -0.01 | 0.02 | ... | ... | -0.004296 |
| -0.004698 | ... | ... | 7.01 | 0.26 | 7.26 | 46500 | 0.02 | -0.01 | 0.03 | ... | ... | -0.004242 |
| -0.004519 | ... | ... | 6.51 | 0.25 | 6.76 | 47000 | 0.02 | -0.01 | 0.03 | 0.02 | 0.02 | -0.005267 |
| -0.005347 | 5.93 | 5.93 | 6.02 | 0.25 | 6.27 | 47500 | 0.02 | -0.02 | 0.04 | ... | ... | -0.005184 |
| -0.006097 | 5.84 | 5.44 | 5.53 | 0.24 | 5.77 | 48000 | 0.03 | -0.02 | 0.05 | ... | ... | -0.007008 |
| -0.007623 | ... | ... | 5.04 | 0.24 | 5.28 | 48500 | 0.04 | -0.02 | 0.06 | ... | ... | -0.00774 |
| -0.008949 | 4.91 | 4.91 | 4.56 | 0.23 | 4.79 | 49000 | 0.05 | -0.03 | 0.08 | ... | ... | -0.009167 |
| -0.011456 | ... | ... | 4.09 | 0.23 | 4.31 | 49500 | 0.07 | -0.04 | 0.10 | 0.10 | 0.07 | -0.011761 |
| -0.012537 | ... | ... | 3.85 | 0.22 | 4.07 | 49750 | 0.08 | -0.04 | 0.12 | ... | ... | -0.012871 |
| -0.014098 | 3.95 | 3.95 | 3.62 | 0.22 | 3.84 | 50000 | 0.09 | -0.04 | 0.13 | 0.15 | 0.08 | -0.014457 |
| -0.015483 | ... | ... | 3.39 | 0.21 | 3.60 | 50250 | 0.11 | -0.05 | 0.15 | 0.14 | 0.10 | -0.015858 |
| -0.017204 | ... | ... | 3.17 | 0.21 | 3.37 | 50500 | 0.12 | -0.06 | 0.18 | 0.17 | 0.17 | -0.017087 |
| -0.018693 | ... | ... | 2.95 | 0.20 | 3.14 | 50750 | 0.15 | -0.06 | 0.21 | ... | ... | -0.019085 |
| -0.020815 | ... | ... | 2.73 | 0.19 | 2.92 | 51000 | 0.17 | -0.07 | 0.24 | 0.24 | 0.16 | -0.020782 |
| -0.022589 | ... | ... | 2.52 | 0.18 | 2.70 | 51250 | 0.21 | -0.08 | 0.29 | ... | ... | -0.022974 |
| -0.024742 | ... | ... | 2.32 | 0.17 | 2.49 | 51500 | 0.25 | -0.09 | 0.33 | ... | ... | -0.025115 |
| -0.026778 | ... | ... | 2.13 | 0.16 | 2.29 | 51750 | 0.29 | -0.10 | 0.39 | ... | ... | -0.027136 |
| -0.028923 | ... | ... | 1.95 | 0.15 | 2.09 | 52000 | 0.34 | -0.12 | 0.46 | 0.53 | 0.34 | -0.028973 |
| -0.030778 | ... | ... | 1.77 | 0.13 | 1.90 | 52250 | 0.41 | -0.13 | 0.53 | 0.41 | 0.39 | -0.031096 |
| -0.032782 | ... | ... | 1.61 | 0.12 | 1.73 | 52500 | 0.48 | -0.14 | 0.62 | 0.45 | 0.45 | -0.032835 |
| -0.034333 | ... | ... | 1.45 | 0.11 | 1.56 | 52750 | 0.56 | -0.15 | 0.71 | ... | ... | -0.034605 |
| -0.035828 | ... | ... | 1.31 | 0.10 | 1.40 | 53000 | 0.65 | -0.17 | 0.82 | 0.67 | 0.51 | -0.035868 |
| -0.036978 | ... | ... | 1.18 | 0.08 | 1.26 | 53250 | 0.76 | -0.18 | 0.94 | ... | ... | -0.037006 |
| -0.037562 | 1.33 | 1.01 | 1.05 | 0.07 | 1.12 | 53500 | 0.87 | -0.19 | 1.06 | ... | ... | -0.03777 |
| -0.037955 | ... | ... | 0.94 | 0.06 | 0.99 | 53750 | 0.99 | -0.21 | 1.20 | ... | ... | -0.037955 |
| -0.038157 | ... | ... | 0.83 | 0.05 | 0.88 | 54000 | 1.13 | -0.21 | 1.34 | ... | ... | -0.038143 |
| -0.037804 | ... | ... | 0.74 | 0.04 | 0.78 | 54250 | 1.28 | -0.22 | 1.50 | ... | ... | -0.037776 |
| -0.037122 | ... | ... | 0.65 | 0.03 | 0.68 | 54500 | 1.43 | -0.23 | 1.66 | ... | ... | -0.037082 |
| -0.036161 | ... | ... | 0.58 | 0.02 | 0.60 | 54750 | 1.60 | -0.24 | 1.83 | ... | ... | -0.036112 |
| -0.03499 | 0.64 | 0.48 | 0.51 | 0.02 | 0.52 | 55000 | 1.77 | -0.25 | 2.02 | 1.70 | 1.70 | -0.034934 |
| -0.033435 | ... | ... | 0.45 | 0.01 | 0.45 | 55250 | 1.95 | -0.25 | 2.20 | ... | ... | -0.033377 |
| -0.032091 | 0.34 | 0.34 | 0.39 | 0.01 | 0.40 | 55500 | 2.14 | -0.26 | 2.40 | ... | ... | -0.031757 |
| -0.030236 | ... | ... | 0.34 | 0 | 0.34 | 55750 | 2.34 | -0.26 | 2.60 | ... | ... | -0.030186 |
| -0.028506 | 0.39 | 0.27 | 0.30 | -0.01 | 0.30 | 56000 | 2.54 | -0.27 | 2.81 | ... | ... | -0.028139 |
| -0.026686 | ... | ... | 0.26 | -0.01 | 0.26 | 56250 | 2.75 | -0.27 | 3.02 | ... | ... | -0.026308 |
| -0.024845 | 0.29 | 0.21 | 0.23 | -0.01 | 0.22 | 56500 | 2.97 | -0.27 | 3.24 | ... | ... | -0.024848 |
| -0.023056 | 0.21 | 0.21 | 0.20 | -0.01 | 0.19 | 56750 | 3.19 | -0.27 | 3.46 | ... | ... | -0.023089 |
| -0.021402 | 0.22 | 0.22 | 0.18 | -0.01 | 0.17 | 57000 | 3.41 | -0.27 | 3.68 | ... | ... | -0.021017 |
| -0.01997 | ... | ... | 0.16 | -0.01 | 0.15 | 57250 | 3.64 | -0.27 | 3.91 | ... | ... | -0.019591 |
| -0.018326 | 0.17 | 0.10 | 0.14 | -0.01 | 0.13 | 57500 | 3.87 | -0.27 | 4.14 | ... | ... | -0.01796 |
| -0.017021 | ... | ... | 0.12 | -0.01 | 0.11 | 57750 | 4.11 | -0.27 | 4.38 | ... | ... | -0.016672 |
| -0.015557 | 0.13 | 0.11 | 0.11 | -0.02 | 0.10 | 58000 | 4.34 | -0.27 | 4.61 | ... | ... | -0.015232 |
| -0.013459 | 0.10 | 0.10 | 0.09 | -0.01 | 0.08 | 58500 | 4.82 | -0.27 | 5.09 | ... | ... | -0.013195 |
| -0.011679 | ... | ... | 0.07 | -0.01 | 0.06 | 59000 | 5.31 | -0.27 | 5.57 | ... | ... | -0.011495 |
| -0.010396 | ... | ... | 0.06 | -0.01 | 0.05 | 59500 | 5.79 | -0.27 | 6.06 | ... | ... | -0.009516 |
| -0.008928 | 0.05 | 0.05 | 0.05 | -0.01 | 0.04 | 60000 | 6.29 | -0.27 | 6.55 | ... | ... | -0.008955 |
| -0.008188 | ... | ... | 0.04 | -0.01 | 0.04 | 60500 | 6.78 | -0.27 | 7.05 | ... | ... | -0.007436 |
| -0.007369 | 0.04 | 0.04 | 0.04 | -0.01 | 0.03 | 61000 | 7.27 | -0.27 | 7.54 | ... | ... | -0.006706 |
| -0.006469 | 0.03 | 0.03 | 0.03 | -0.01 | 0.03 | 61500 | 7.77 | -0.26 | 8.03 | ... | ... | -0.006902 |
| -0.005483 | 0.03 | 0.01 | 0.03 | -0.01 | 0.02 | 62000 | 8.27 | -0.27 | 8.53 | ... | ... | -0.006097 |
| -0.005546 | ... | ... | 0.03 | -0.01 | 0.02 | 62500 | 8.76 | -0.27 | 9.03 | ... | ... | -0.005229 |
| -0.004443 | ... | ... | 0.02 | -0.01 | 0.02 | 63000 | 9.26 | -0.26 | 9.52 | ... | ... | -0.005404 |
| -0.004487 | ... | ... | 0.02 | -0.01 | 0.02 | 63500 | 9.76 | -0.26 | 10.02 | ... | ... | -0.005579 |
| -0.004529 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 10.26 | -0.27 | 10.52 | ... | ... | -0.004632 |
| -0.003275 | ... | ... | 0.02 | -0.01 | 0.01 | 64500 | 10.76 | -0.26 | 11.02 | ... | ... | -0.004802 |
| -0.003301 | ... | ... | 0.02 | -0.01 | 0.01 | 65000 | 11.26 | -0.26 | 11.52 | ... | ... | -0.004971 |
| -0.003326 | ... | ... | 0.02 | -0.01 | 0.01 | 65500 | 11.75 | -0.27 | 12.02 | ... | ... | -0.003952 |
| -0.003349 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 12.25 | -0.27 | 12.52 | ... | ... | -0.00412 |
| -0.003373 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 12.75 | -0.26 | 13.01 | ... | ... | -0.004288 |
| -0.0019 | ... | ... | 0.01 | -0.01 | 0.01 | 67000 | 13.25 | -0.26 | 13.51 | 13.16 | 13.16 | -0.004456 |
| -0.001911 | ... | ... | 0.01 | -0.01 | 0.01 | 67500 | 13.75 | -0.26 | 14.01 | ... | ... | -0.004623 |
| -0.001921 | ... | ... | 0.01 | -0.01 | 0.01 | 68000 | 14.25 | -0.26 | 14.51 | ... | ... | -0.004791 |
| -0.001932 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 14.75 | -0.26 | 15.01 | ... | ... | -0.004959 |
| -0.001941 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 15.25 | -0.26 | 15.51 | ... | ... | -0.005127 |
| -0.001951 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 15.75 | -0.26 | 16.01 | ... | ... | -0.005294 |
| -0.00196 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 16.25 | -0.26 | 16.51 | ... | ... | -0.005462 |
| -0.001969 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.75 | -0.26 | 17.01 | ... | ... | -0.005629 |
| -0.001978 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 17.25 | -0.26 | 17.51 | ... | ... | -0.005797 |
| -0.001987 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.75 | -0.26 | 18.01 | ... | ... | -0.005964 |
| -0.001995 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 18.25 | -0.26 | 18.51 | ... | ... | -0.006132 |
| -0.002003 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.75 | -0.26 | 19.01 | ... | ... | -0.006299 |
| -0.00201 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 19.25 | -0.26 | 19.51 | ... | ... | -0.006467 |
| -0.002018 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.75 | -0.26 | 20.01 | ... | ... | -0.006634 |
| -0.002026 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 20.25 | -0.26 | 20.51 | ... | ... | -0.006802 |
| -0.002033 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.75 | -0.26 | 21.01 | ... | ... | -0.006969 |
| -0.00204 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 21.25 | -0.26 | 21.51 | ... | ... | -0.007136 |
| -0.002047 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.75 | -0.26 | 22.01 | ... | ... | -0.007304 |
| -0.002054 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 22.25 | -0.26 | 22.51 | ... | ... | -0.007471 |
| -0.00206 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.75 | -0.26 | 23.01 | ... | ... | -0.007638 |
| -0.002067 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 23.25 | -0.26 | 23.51 | ... | ... | -0.007805 |
| -0.002073 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.75 | -0.26 | 24.01 | ... | ... | -0.007972 |
| -0.002079 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.25 | -0.26 | 24.51 | ... | ... | -0.008139 |
| -0.002085 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.75 | -0.26 | 25.01 | ... | ... | -0.008306 |
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.