Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008757 | ... | ... | 30.32 | -0.75 | 29.57 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.002126 |
| -0.008616 | ... | ... | 29.82 | -0.75 | 29.07 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.002122 |
| -0.008475 | ... | ... | 29.32 | -0.75 | 28.57 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.002117 |
| -0.008333 | ... | ... | 28.82 | -0.75 | 28.07 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.002113 |
| -0.008191 | ... | ... | 28.32 | -0.75 | 27.57 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.002108 |
| -0.008048 | ... | ... | 27.82 | -0.75 | 27.07 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.002103 |
| -0.007904 | ... | ... | 27.32 | -0.75 | 26.57 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.002098 |
| -0.00776 | ... | ... | 26.82 | -0.75 | 26.07 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.002093 |
| -0.007616 | ... | ... | 26.32 | -0.75 | 25.57 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.002088 |
| -0.007472 | ... | ... | 25.82 | -0.75 | 25.07 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.002082 |
| -0.007327 | ... | ... | 25.32 | -0.75 | 24.57 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.002077 |
| -0.007181 | ... | ... | 24.82 | -0.75 | 24.07 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.002071 |
| -0.007036 | ... | ... | 24.32 | -0.75 | 23.57 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002065 |
| -0.006889 | ... | ... | 23.82 | -0.75 | 23.07 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002059 |
| -0.006743 | ... | ... | 23.32 | -0.75 | 22.57 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002053 |
| -0.006597 | ... | ... | 22.82 | -0.75 | 22.07 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002047 |
| -0.00645 | ... | ... | 22.32 | -0.75 | 21.57 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.00204 |
| -0.006303 | ... | ... | 21.82 | -0.75 | 21.07 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002034 |
| -0.006155 | ... | ... | 21.32 | -0.75 | 20.57 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002027 |
| -0.006008 | ... | ... | 20.82 | -0.75 | 20.07 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.00202 |
| -0.00586 | ... | ... | 20.32 | -0.75 | 19.57 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002013 |
| -0.005712 | ... | ... | 19.82 | -0.75 | 19.07 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002005 |
| -0.005564 | ... | ... | 19.32 | -0.75 | 18.57 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001997 |
| -0.005416 | ... | ... | 18.82 | -0.75 | 18.07 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001989 |
| -0.005268 | ... | ... | 18.32 | -0.75 | 17.57 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001981 |
| -0.005119 | ... | ... | 17.82 | -0.75 | 17.07 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001973 |
| -0.00497 | ... | ... | 17.32 | -0.75 | 16.57 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001964 |
| -0.004821 | ... | ... | 16.82 | -0.75 | 16.07 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001955 |
| -0.004672 | ... | ... | 16.32 | -0.75 | 15.57 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001946 |
| -0.004523 | ... | ... | 15.82 | -0.75 | 15.07 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001937 |
| -0.004374 | ... | ... | 15.32 | -0.75 | 14.57 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001927 |
| -0.004225 | ... | ... | 14.82 | -0.75 | 14.07 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001917 |
| -0.004075 | ... | ... | 14.32 | -0.75 | 13.57 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001906 |
| -0.003926 | ... | ... | 13.82 | -0.75 | 13.07 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001895 |
| -0.003776 | ... | ... | 13.32 | -0.75 | 12.57 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001884 |
| -0.003626 | ... | ... | 12.82 | -0.75 | 12.07 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001872 |
| -0.003477 | ... | ... | 12.32 | -0.75 | 11.57 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.00186 |
| -0.003327 | ... | ... | 11.82 | -0.75 | 11.07 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001847 |
| -0.003177 | ... | ... | 11.32 | -0.75 | 10.57 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001833 |
| -0.003027 | ... | ... | 10.82 | -0.75 | 10.07 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001819 |
| -0.002877 | ... | ... | 10.32 | -0.75 | 9.57 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001804 |
| -0.002727 | ... | ... | 9.82 | -0.75 | 9.07 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001789 |
| -0.002577 | ... | ... | 9.32 | -0.75 | 8.57 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001772 |
| -0.002427 | ... | ... | 8.82 | -0.75 | 8.07 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001755 |
| -0.002277 | ... | ... | 8.32 | -0.75 | 7.57 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001736 |
| -0.002127 | ... | ... | 7.82 | -0.75 | 7.07 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001717 |
| -0.001976 | ... | ... | 7.32 | -0.75 | 6.57 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.001696 |
| -0.001826 | ... | ... | 6.82 | -0.75 | 6.07 | 44000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.001673 |
| -0.002863 | ... | ... | 6.33 | -0.75 | 5.58 | 44500 | 0.01 | 0.01 | 0.01 | ... | ... | -0.002906 |
| -0.003773 | ... | ... | 5.83 | -0.75 | 5.08 | 45000 | 0.02 | 0.01 | 0.01 | ... | ... | -0.003952 |
| -0.004576 | ... | ... | 5.33 | -0.75 | 4.59 | 45500 | 0.02 | 0.01 | 0.02 | ... | ... | -0.004855 |
| -0.006125 | ... | ... | 4.84 | -0.74 | 4.10 | 46000 | 0.03 | 0.01 | 0.02 | ... | ... | -0.006485 |
| -0.008143 | ... | ... | 4.35 | -0.74 | 3.61 | 46500 | 0.05 | 0.02 | 0.03 | 0.05 | 0.05 | -0.008551 |
| -0.010373 | ... | ... | 3.86 | -0.73 | 3.13 | 47000 | 0.07 | 0.03 | 0.04 | ... | ... | -0.010803 |
| -0.013606 | ... | ... | 3.37 | -0.71 | 2.67 | 47500 | 0.10 | 0.04 | 0.06 | ... | ... | -0.013526 |
| -0.01667 | ... | ... | 2.90 | -0.69 | 2.21 | 48000 | 0.15 | 0.07 | 0.08 | 0.15 | 0.15 | -0.017066 |
| -0.018654 | ... | ... | 2.67 | -0.67 | 2 | 48250 | 0.18 | 0.08 | 0.10 | ... | ... | -0.019027 |
| -0.020793 | ... | ... | 2.44 | -0.65 | 1.79 | 48500 | 0.22 | 0.10 | 0.12 | 0.18 | 0.16 | -0.020818 |
| -0.022891 | ... | ... | 2.22 | -0.62 | 1.60 | 48750 | 0.28 | 0.13 | 0.15 | 0.20 | 0.20 | -0.022925 |
| -0.024789 | 1.35 | 1.35 | 2.01 | -0.60 | 1.41 | 49000 | 0.34 | 0.16 | 0.19 | 0.37 | 0.26 | -0.024826 |
| -0.026586 | ... | ... | 1.80 | -0.56 | 1.24 | 49250 | 0.42 | 0.19 | 0.23 | ... | ... | -0.02662 |
| -0.027914 | 1.08 | 1.08 | 1.61 | -0.53 | 1.08 | 49500 | 0.51 | 0.22 | 0.29 | 0.52 | 0.41 | -0.02794 |
| -0.028708 | ... | ... | 1.43 | -0.50 | 0.93 | 49750 | 0.61 | 0.26 | 0.36 | ... | ... | -0.028723 |
| -0.028918 | 0.81 | 0.80 | 1.26 | -0.47 | 0.79 | 50000 | 0.72 | 0.28 | 0.44 | 0.76 | 0.70 | -0.028922 |
| -0.028895 | 0.70 | 0.70 | 1.10 | -0.43 | 0.67 | 50250 | 0.85 | 0.32 | 0.53 | 0.74 | 0.74 | -0.028886 |
| -0.028256 | 0.63 | 0.55 | 0.96 | -0.40 | 0.56 | 50500 | 0.99 | 0.35 | 0.64 | 0.95 | 0.87 | -0.028236 |
| -0.027242 | 0.45 | 0.45 | 0.83 | -0.36 | 0.47 | 50750 | 1.15 | 0.39 | 0.76 | ... | ... | -0.027212 |
| -0.025952 | 0.44 | 0.37 | 0.71 | -0.32 | 0.39 | 51000 | 1.32 | 0.43 | 0.89 | ... | ... | -0.025917 |
| -0.024544 | ... | ... | 0.60 | -0.28 | 0.32 | 51250 | 1.50 | 0.47 | 1.03 | ... | ... | -0.024244 |
| -0.022637 | 0.35 | 0.25 | 0.50 | -0.24 | 0.26 | 51500 | 1.69 | 0.51 | 1.18 | ... | ... | -0.022604 |
| -0.020943 | ... | ... | 0.42 | -0.21 | 0.22 | 51750 | 1.90 | 0.55 | 1.35 | ... | ... | -0.02092 |
| -0.019382 | 0.25 | 0.18 | 0.35 | -0.17 | 0.18 | 52000 | 2.11 | 0.58 | 1.53 | ... | ... | -0.019004 |
| -0.017752 | 0.28 | 0.15 | 0.29 | -0.14 | 0.15 | 52250 | 2.33 | 0.61 | 1.72 | ... | ... | -0.017356 |
| -0.016155 | 0.13 | 0.12 | 0.24 | -0.12 | 0.13 | 52500 | 2.55 | 0.63 | 1.92 | ... | ... | -0.015745 |
| -0.014701 | ... | ... | 0.20 | -0.10 | 0.11 | 52750 | 2.78 | 0.65 | 2.13 | ... | ... | -0.014282 |
| -0.013506 | 0.10 | 0.08 | 0.17 | -0.08 | 0.09 | 53000 | 3.02 | 0.67 | 2.35 | ... | ... | -0.013084 |
| -0.012107 | ... | ... | 0.14 | -0.07 | 0.08 | 53250 | 3.26 | 0.69 | 2.57 | ... | ... | -0.012271 |
| -0.011126 | ... | ... | 0.12 | -0.06 | 0.07 | 53500 | 3.50 | 0.70 | 2.80 | ... | ... | -0.011339 |
| -0.010681 | ... | ... | 0.11 | -0.05 | 0.06 | 53750 | 3.74 | 0.71 | 3.03 | ... | ... | -0.010284 |
| -0.009479 | 0.05 | 0.05 | 0.09 | -0.04 | 0.05 | 54000 | 3.98 | 0.71 | 3.27 | ... | ... | -0.009102 |
| -0.00889 | ... | ... | 0.08 | -0.03 | 0.05 | 54250 | 4.22 | 0.72 | 3.51 | ... | ... | -0.008536 |
| -0.008244 | ... | ... | 0.07 | -0.03 | 0.04 | 54500 | 4.47 | 0.72 | 3.75 | ... | ... | -0.007919 |
| -0.00754 | ... | ... | 0.06 | -0.03 | 0.04 | 54750 | 4.71 | 0.73 | 3.99 | ... | ... | -0.00725 |
| -0.007631 | 0.04 | 0.03 | 0.06 | -0.02 | 0.04 | 55000 | 4.96 | 0.73 | 4.23 | ... | ... | -0.007372 |
| -0.006849 | ... | ... | 0.05 | -0.02 | 0.03 | 55250 | 5.21 | 0.73 | 4.48 | ... | ... | -0.006636 |
| -0.006922 | ... | ... | 0.05 | -0.02 | 0.03 | 55500 | 5.46 | 0.74 | 4.72 | ... | ... | -0.006744 |
| -0.006118 | ... | ... | 0.04 | -0.01 | 0.03 | 56000 | 5.95 | 0.74 | 5.21 | ... | ... | -0.006038 |
| -0.005215 | ... | ... | 0.03 | -0.01 | 0.02 | 56500 | 6.45 | 0.74 | 5.71 | ... | ... | -0.005254 |
| -0.004205 | ... | ... | 0.03 | -0.01 | 0.02 | 57000 | 6.94 | 0.74 | 6.20 | ... | ... | -0.00439 |
| -0.004262 | ... | ... | 0.03 | -0.01 | 0.02 | 57500 | 7.44 | 0.75 | 6.70 | ... | ... | -0.004551 |
| -0.004316 | ... | ... | 0.02 | -0.01 | 0.02 | 58000 | 7.94 | 0.75 | 7.20 | ... | ... | -0.004712 |
| -0.003137 | ... | ... | 0.02 | -0.01 | 0.01 | 58500 | 8.44 | 0.75 | 7.69 | ... | ... | -0.003745 |
| -0.00317 | 0.02 | 0.01 | 0.02 | -0.01 | 0.01 | 59000 | 8.94 | 0.75 | 8.19 | ... | ... | -0.003898 |
| -0.003201 | ... | ... | 0.02 | -0.01 | 0.01 | 59500 | 9.44 | 0.75 | 8.69 | ... | ... | -0.004051 |
| -0.00323 | ... | ... | 0.02 | -0.01 | 0.01 | 60000 | 9.94 | 0.75 | 9.19 | ... | ... | -0.004203 |
| -0.003258 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 10.43 | 0.75 | 9.69 | ... | ... | -0.003137 |
| -0.001844 | ... | ... | 0.01 | -0.01 | 0.01 | 61000 | 10.93 | 0.75 | 10.19 | ... | ... | -0.003287 |
| -0.001857 | ... | ... | 0.01 | -0.01 | 0.01 | 61500 | 11.43 | 0.75 | 10.68 | ... | ... | -0.003437 |
| -0.001869 | ... | ... | 0.01 | -0.01 | 0.01 | 62000 | 11.93 | 0.75 | 11.18 | ... | ... | -0.003587 |
| -0.001881 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 12.43 | 0.75 | 11.68 | ... | ... | -0.003737 |
| -0.001893 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 12.93 | 0.75 | 12.18 | ... | ... | -0.003887 |
| -0.001904 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 13.43 | 0.75 | 12.68 | ... | ... | -0.004037 |
| -0.001915 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 13.93 | 0.75 | 13.18 | ... | ... | -0.004187 |
| -0.001925 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 14.43 | 0.75 | 13.68 | ... | ... | -0.004337 |
| -0.001935 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 14.93 | 0.75 | 14.18 | ... | ... | -0.004487 |
| -0.001945 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 15.43 | 0.75 | 14.68 | ... | ... | -0.004636 |
| -0.001954 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 15.93 | 0.75 | 15.18 | ... | ... | -0.004786 |
| -0.001964 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 16.43 | 0.75 | 15.68 | ... | ... | -0.004936 |
| -0.001972 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 16.93 | 0.75 | 16.18 | ... | ... | -0.005086 |
| -0.001981 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 17.43 | 0.75 | 16.68 | ... | ... | -0.005236 |
| -0.00199 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 17.93 | 0.75 | 17.18 | ... | ... | -0.005385 |
| -0.001998 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 18.43 | 0.75 | 17.68 | ... | ... | -0.005535 |
| -0.002005 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 18.93 | 0.75 | 18.18 | ... | ... | -0.005685 |
| -0.002013 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 19.43 | 0.75 | 18.68 | ... | ... | -0.005834 |
| -0.002021 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 19.93 | 0.75 | 19.18 | ... | ... | -0.005984 |
| -0.002028 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 20.43 | 0.75 | 19.68 | ... | ... | -0.006133 |
| -0.002036 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 20.93 | 0.75 | 20.18 | ... | ... | -0.006283 |
| -0.002043 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 21.43 | 0.75 | 20.68 | ... | ... | -0.006432 |
| -0.002049 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 21.93 | 0.75 | 21.18 | ... | ... | -0.006582 |
| -0.002056 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 22.43 | 0.75 | 21.68 | ... | ... | -0.006731 |
| -0.002062 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 22.93 | 0.75 | 22.18 | ... | ... | -0.006881 |
| -0.002069 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 23.43 | 0.75 | 22.68 | ... | ... | -0.00703 |
| -0.002075 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 23.93 | 0.75 | 23.18 | ... | ... | -0.007179 |
| -0.002081 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 24.43 | 0.75 | 23.68 | ... | ... | -0.007329 |
| -0.002087 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 24.93 | 0.75 | 24.18 | ... | ... | -0.007478 |
| -0.002093 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 25.43 | 0.75 | 24.68 | ... | ... | -0.007627 |
| -0.002099 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 25.93 | 0.75 | 25.18 | ... | ... | -0.007776 |
| -0.002105 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 26.43 | 0.75 | 25.68 | ... | ... | -0.007925 |
| -0.00211 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 26.93 | 0.75 | 26.18 | ... | ... | -0.008074 |
| -0.002116 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 27.43 | 0.75 | 26.68 | ... | ... | -0.008223 |
| -0.002121 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 27.93 | 0.75 | 27.18 | ... | ... | -0.008372 |
| -0.002126 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 28.43 | 0.75 | 27.68 | ... | ... | -0.008521 |
| -0.002227 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 39.93 | 0.75 | 39.18 | ... | ... | -0.011933 |
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.