Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008858 | ... | ... | 32.48 | 0.17 | 32.65 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001119 |
| -0.008733 | ... | ... | 31.98 | 0.17 | 32.15 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001117 |
| -0.008608 | ... | ... | 31.48 | 0.17 | 31.65 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001115 |
| -0.008481 | ... | ... | 30.98 | 0.17 | 31.15 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001113 |
| -0.008354 | ... | ... | 30.48 | 0.17 | 30.65 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001111 |
| -0.008226 | ... | ... | 29.98 | 0.17 | 30.15 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001109 |
| -0.008098 | ... | ... | 29.48 | 0.17 | 29.65 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001107 |
| -0.007969 | ... | ... | 28.98 | 0.17 | 29.15 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001104 |
| -0.007839 | ... | ... | 28.48 | 0.17 | 28.65 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001102 |
| -0.007709 | ... | ... | 27.98 | 0.17 | 28.15 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001099 |
| -0.007578 | ... | ... | 27.48 | 0.17 | 27.65 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001097 |
| -0.007447 | ... | ... | 26.98 | 0.17 | 27.15 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001094 |
| -0.007315 | ... | ... | 26.48 | 0.17 | 26.65 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001092 |
| -0.007183 | ... | ... | 25.98 | 0.17 | 26.15 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001089 |
| -0.00705 | ... | ... | 25.48 | 0.17 | 25.65 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001086 |
| -0.006917 | ... | ... | 24.98 | 0.17 | 25.15 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001083 |
| -0.006784 | ... | ... | 24.48 | 0.17 | 24.65 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.00108 |
| -0.00665 | ... | ... | 23.98 | 0.17 | 24.15 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001077 |
| -0.006516 | ... | ... | 23.48 | 0.17 | 23.65 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001074 |
| -0.006381 | ... | ... | 22.98 | 0.17 | 23.15 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001071 |
| -0.006247 | ... | ... | 22.48 | 0.17 | 22.65 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001068 |
| -0.006112 | ... | ... | 21.98 | 0.17 | 22.15 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
| -0.005977 | ... | ... | 21.48 | 0.17 | 21.65 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001061 |
| -0.005841 | ... | ... | 20.98 | 0.17 | 21.15 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001058 |
| -0.005705 | ... | ... | 20.48 | 0.17 | 20.65 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001054 |
| -0.005569 | ... | ... | 19.98 | 0.17 | 20.15 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001051 |
| -0.005433 | ... | ... | 19.48 | 0.17 | 19.65 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001047 |
| -0.005297 | ... | ... | 18.98 | 0.17 | 19.15 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001043 |
| -0.00516 | ... | ... | 18.48 | 0.17 | 18.65 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001039 |
| -0.005024 | ... | ... | 17.98 | 0.17 | 18.15 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001035 |
| -0.004887 | ... | ... | 17.48 | 0.17 | 17.65 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001031 |
| -0.00475 | ... | ... | 16.98 | 0.17 | 17.15 | 35500 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.001026 |
| -0.004613 | ... | ... | 16.48 | 0.17 | 16.65 | 36000 | 0.01 | -0.01 | 0.01 | ... | ... | -0.001022 |
| -0.004475 | ... | ... | 15.98 | 0.17 | 16.15 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001822 |
| -0.004338 | ... | ... | 15.48 | 0.17 | 15.65 | 37000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.001812 |
| -0.0042 | ... | ... | 14.98 | 0.17 | 15.15 | 37500 | 0.01 | -0.01 | 0.02 | 0.01 | 0.01 | -0.001803 |
| -0.004063 | ... | ... | 14.48 | 0.17 | 14.65 | 38000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.001793 |
| -0.003925 | ... | ... | 13.98 | 0.17 | 14.15 | 38500 | 0.01 | -0.01 | 0.02 | 0.02 | 0.02 | -0.001783 |
| -0.003787 | ... | ... | 13.48 | 0.17 | 13.65 | 39000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.001772 |
| -0.003649 | ... | ... | 12.98 | 0.17 | 13.15 | 39500 | 0.02 | 0 | 0.02 | ... | ... | -0.002461 |
| -0.003511 | ... | ... | 12.48 | 0.17 | 12.65 | 40000 | 0.02 | 0 | 0.02 | ... | ... | -0.002444 |
| -0.003914 | ... | ... | 11.99 | 0.17 | 12.16 | 40500 | 0.02 | -0.01 | 0.02 | ... | ... | -0.002426 |
| -0.003775 | ... | ... | 11.49 | 0.17 | 11.66 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.003044 |
| -0.004159 | ... | ... | 10.99 | 0.17 | 11.16 | 41500 | 0.03 | 0 | 0.03 | ... | ... | -0.003615 |
| -0.004019 | ... | ... | 10.50 | 0.17 | 10.66 | 42000 | 0.03 | -0.01 | 0.03 | ... | ... | -0.003582 |
| -0.004383 | ... | ... | 10 | 0.17 | 10.17 | 42500 | 0.03 | -0.01 | 0.04 | ... | ... | -0.004105 |
| -0.004728 | ... | ... | 9.51 | 0.16 | 9.67 | 43000 | 0.04 | -0.02 | 0.05 | ... | ... | -0.004591 |
| -0.005514 | ... | ... | 9.03 | 0.16 | 9.18 | 43500 | 0.05 | -0.02 | 0.06 | 0.05 | 0.05 | -0.005531 |
| -0.005806 | ... | ... | 8.54 | 0.15 | 8.69 | 44000 | 0.05 | -0.02 | 0.07 | ... | ... | -0.005931 |
| -0.006911 | ... | ... | 8.05 | 0.16 | 8.20 | 44500 | 0.07 | -0.02 | 0.08 | ... | ... | -0.007163 |
| -0.007914 | ... | ... | 7.56 | 0.16 | 7.72 | 45000 | 0.08 | -0.02 | 0.10 | ... | ... | -0.00787 |
| -0.008821 | ... | ... | 7.08 | 0.15 | 7.23 | 45500 | 0.10 | -0.03 | 0.12 | ... | ... | -0.009251 |
| -0.009972 | ... | ... | 6.61 | 0.14 | 6.75 | 46000 | 0.12 | -0.03 | 0.15 | ... | ... | -0.010468 |
| -0.011605 | ... | ... | 6.14 | 0.14 | 6.28 | 46500 | 0.14 | -0.04 | 0.18 | ... | ... | -0.011847 |
| -0.013018 | ... | ... | 5.68 | 0.13 | 5.81 | 47000 | 0.18 | -0.04 | 0.22 | ... | ... | -0.013602 |
| -0.014736 | ... | ... | 5.23 | 0.12 | 5.35 | 47500 | 0.22 | -0.05 | 0.26 | ... | ... | -0.01534 |
| -0.016629 | 5.07 | 4.88 | 4.79 | 0.11 | 4.90 | 48000 | 0.26 | -0.06 | 0.32 | 0.29 | 0.29 | -0.017011 |
| -0.018578 | ... | ... | 4.37 | 0.10 | 4.46 | 48500 | 0.32 | -0.08 | 0.40 | 0.31 | 0.31 | -0.018976 |
| -0.020659 | ... | ... | 3.96 | 0.08 | 4.04 | 49000 | 0.40 | -0.10 | 0.49 | ... | ... | -0.02106 |
| -0.022878 | ... | ... | 3.57 | 0.06 | 3.63 | 49500 | 0.49 | -0.12 | 0.60 | ... | ... | -0.023107 |
| -0.023978 | ... | ... | 3.39 | 0.05 | 3.44 | 49750 | 0.54 | -0.12 | 0.66 | ... | ... | -0.024208 |
| -0.024901 | 3.31 | 3.31 | 3.21 | 0.04 | 3.24 | 50000 | 0.60 | -0.13 | 0.73 | ... | ... | -0.025272 |
| -0.025923 | ... | ... | 3.03 | 0.03 | 3.06 | 50250 | 0.67 | -0.14 | 0.81 | ... | ... | -0.026282 |
| -0.027006 | 3.11 | 3.06 | 2.86 | 0.02 | 2.88 | 50500 | 0.74 | -0.15 | 0.89 | ... | ... | -0.027221 |
| -0.027869 | ... | ... | 2.70 | 0.01 | 2.71 | 50750 | 0.81 | -0.16 | 0.97 | ... | ... | -0.028075 |
| -0.028753 | ... | ... | 2.54 | 0.01 | 2.54 | 51000 | 0.90 | -0.17 | 1.06 | 0.91 | 0.90 | -0.028948 |
| -0.029521 | ... | ... | 2.39 | -0.01 | 2.38 | 51250 | 0.99 | -0.17 | 1.16 | ... | ... | -0.029702 |
| -0.03027 | ... | ... | 2.24 | -0.01 | 2.23 | 51500 | 1.08 | -0.18 | 1.26 | 1.14 | 1.04 | -0.03033 |
| -0.030881 | ... | ... | 2.10 | -0.02 | 2.09 | 51750 | 1.19 | -0.19 | 1.37 | ... | ... | -0.03093 |
| -0.03135 | ... | ... | 1.97 | -0.02 | 1.95 | 52000 | 1.30 | -0.19 | 1.49 | 1.28 | 1.27 | -0.031488 |
| -0.031775 | ... | ... | 1.84 | -0.02 | 1.82 | 52250 | 1.42 | -0.19 | 1.61 | 1.45 | 1.45 | -0.031898 |
| -0.032152 | ... | ... | 1.72 | -0.02 | 1.70 | 52500 | 1.55 | -0.19 | 1.74 | 1.52 | 1.48 | -0.03216 |
| -0.032283 | 1.59 | 1.59 | 1.60 | -0.03 | 1.58 | 52750 | 1.68 | -0.20 | 1.87 | ... | ... | -0.032277 |
| -0.03247 | ... | ... | 1.49 | -0.02 | 1.47 | 53000 | 1.82 | -0.19 | 2.01 | 1.78 | 1.78 | -0.032351 |
| -0.032422 | 1.36 | 1.36 | 1.39 | -0.02 | 1.37 | 53250 | 1.96 | -0.20 | 2.16 | ... | ... | -0.032287 |
| -0.032243 | ... | ... | 1.29 | -0.02 | 1.27 | 53500 | 2.12 | -0.19 | 2.31 | ... | ... | -0.032197 |
| -0.031941 | ... | ... | 1.20 | -0.03 | 1.17 | 53750 | 2.27 | -0.19 | 2.46 | ... | ... | -0.031882 |
| -0.031632 | ... | ... | 1.11 | -0.02 | 1.09 | 54000 | 2.43 | -0.19 | 2.62 | ... | ... | -0.031453 |
| -0.031111 | ... | ... | 1.03 | -0.03 | 1 | 54250 | 2.60 | -0.20 | 2.79 | ... | ... | -0.030919 |
| -0.030494 | ... | ... | 0.95 | -0.03 | 0.92 | 54500 | 2.77 | -0.20 | 2.96 | 2.73 | 2.73 | -0.030291 |
| -0.029916 | ... | ... | 0.87 | -0.02 | 0.85 | 54750 | 2.95 | -0.19 | 3.14 | ... | ... | -0.029702 |
| -0.029149 | 1 | 0.82 | 0.81 | -0.03 | 0.78 | 55000 | 3.13 | -0.19 | 3.32 | ... | ... | -0.028926 |
| -0.028324 | ... | ... | 0.74 | -0.03 | 0.72 | 55250 | 3.31 | -0.20 | 3.51 | ... | ... | -0.028094 |
| -0.027458 | ... | ... | 0.68 | -0.03 | 0.66 | 55500 | 3.50 | -0.19 | 3.69 | ... | ... | -0.027223 |
| -0.026567 | ... | ... | 0.63 | -0.03 | 0.60 | 55750 | 3.69 | -0.20 | 3.89 | ... | ... | -0.026179 |
| -0.02567 | ... | ... | 0.58 | -0.03 | 0.55 | 56000 | 3.89 | -0.20 | 4.09 | ... | ... | -0.025275 |
| -0.02462 | ... | ... | 0.53 | -0.03 | 0.50 | 56250 | 4.09 | -0.20 | 4.29 | ... | ... | -0.02422 |
| -0.023589 | 0.57 | 0.57 | 0.48 | -0.03 | 0.46 | 56500 | 4.30 | -0.20 | 4.49 | ... | ... | -0.023186 |
| -0.022599 | ... | ... | 0.44 | -0.03 | 0.42 | 56750 | 4.51 | -0.20 | 4.70 | ... | ... | -0.022195 |
| -0.021675 | ... | ... | 0.40 | -0.02 | 0.38 | 57000 | 4.72 | -0.19 | 4.91 | ... | ... | -0.021273 |
| -0.019693 | ... | ... | 0.34 | -0.02 | 0.32 | 57500 | 5.16 | -0.19 | 5.34 | ... | ... | -0.019307 |
| -0.017739 | 0.29 | 0.28 | 0.28 | -0.02 | 0.26 | 58000 | 5.60 | -0.19 | 5.79 | ... | ... | -0.01738 |
| -0.015917 | ... | ... | 0.23 | -0.02 | 0.22 | 58500 | 6.06 | -0.18 | 6.24 | ... | ... | -0.0156 |
| -0.014342 | ... | ... | 0.19 | -0.01 | 0.18 | 59000 | 6.52 | -0.18 | 6.70 | ... | ... | -0.013795 |
| -0.012827 | 0.17 | 0.17 | 0.16 | -0.01 | 0.15 | 59500 | 6.99 | -0.18 | 7.17 | ... | ... | -0.012325 |
| -0.011428 | 0.14 | 0.14 | 0.14 | -0.01 | 0.13 | 60000 | 7.46 | -0.18 | 7.64 | ... | ... | -0.010987 |
| -0.010208 | ... | ... | 0.12 | -0.01 | 0.11 | 60500 | 7.94 | -0.18 | 8.12 | ... | ... | -0.00984 |
| -0.00923 | ... | ... | 0.10 | -0.01 | 0.09 | 61000 | 8.43 | -0.18 | 8.60 | ... | ... | -0.008947 |
| -0.008149 | ... | ... | 0.09 | -0.01 | 0.08 | 61500 | 8.91 | -0.18 | 9.09 | ... | ... | -0.007968 |
| -0.007395 | ... | ... | 0.08 | -0.01 | 0.07 | 62000 | 9.40 | -0.18 | 9.58 | ... | ... | -0.00732 |
| -0.006575 | ... | ... | 0.07 | -0.01 | 0.06 | 62500 | 9.89 | -0.18 | 10.07 | ... | ... | -0.006624 |
| -0.00617 | ... | ... | 0.06 | -0.01 | 0.05 | 63000 | 10.39 | -0.17 | 10.56 | ... | ... | -0.006334 |
| -0.005739 | ... | ... | 0.05 | -0.01 | 0.05 | 63500 | 10.88 | -0.17 | 11.05 | ... | ... | -0.006027 |
| -0.005279 | ... | ... | 0.05 | -0.01 | 0.04 | 64000 | 11.38 | -0.17 | 11.55 | ... | ... | -0.005703 |
| -0.00479 | ... | ... | 0.04 | -0.01 | 0.04 | 64500 | 11.87 | -0.17 | 12.04 | ... | ... | -0.005364 |
| -0.00483 | ... | ... | 0.04 | -0.01 | 0.04 | 65000 | 12.37 | -0.18 | 12.54 | ... | ... | -0.005008 |
| -0.004304 | ... | ... | 0.04 | -0.01 | 0.03 | 65500 | 12.87 | -0.17 | 13.04 | ... | ... | -0.005149 |
| -0.004336 | ... | ... | 0.03 | 0 | 0.03 | 66000 | 13.36 | -0.17 | 13.53 | ... | ... | -0.004776 |
| -0.003769 | ... | ... | 0.03 | -0.01 | 0.03 | 66500 | 13.86 | -0.17 | 14.03 | ... | ... | -0.004916 |
| -0.003795 | ... | ... | 0.03 | -0.01 | 0.03 | 67000 | 14.36 | -0.18 | 14.53 | ... | ... | -0.004527 |
| -0.003819 | ... | ... | 0.03 | 0 | 0.03 | 67500 | 14.86 | -0.17 | 15.03 | ... | ... | -0.004666 |
| -0.003204 | ... | ... | 0.03 | -0.01 | 0.02 | 68000 | 15.36 | -0.17 | 15.53 | ... | ... | -0.004804 |
| -0.003222 | ... | ... | 0.03 | -0.01 | 0.02 | 68500 | 15.86 | -0.17 | 16.03 | ... | ... | -0.004943 |
| -0.003241 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 16.36 | -0.17 | 16.53 | ... | ... | -0.005081 |
| -0.003258 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 16.85 | -0.17 | 17.02 | ... | ... | -0.004676 |
| -0.003275 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 17.35 | -0.17 | 17.52 | ... | ... | -0.004814 |
| -0.002597 | ... | ... | 0.02 | -0.01 | 0.02 | 70500 | 17.85 | -0.17 | 18.02 | ... | ... | -0.004953 |
| -0.002609 | ... | ... | 0.02 | 0 | 0.02 | 71000 | 18.35 | -0.17 | 18.52 | ... | ... | -0.005091 |
| -0.002621 | ... | ... | 0.02 | 0 | 0.02 | 71500 | 18.85 | -0.17 | 19.02 | ... | ... | -0.005229 |
| -0.002632 | ... | ... | 0.02 | 0 | 0.02 | 72000 | 19.35 | -0.17 | 19.52 | ... | ... | -0.005367 |
| -0.002644 | ... | ... | 0.02 | 0 | 0.02 | 72500 | 19.85 | -0.17 | 20.02 | ... | ... | -0.005505 |
| -0.002655 | ... | ... | 0.02 | 0 | 0.02 | 73000 | 20.35 | -0.17 | 20.52 | ... | ... | -0.005643 |
| -0.002666 | ... | ... | 0.02 | 0 | 0.02 | 73500 | 20.85 | -0.17 | 21.02 | ... | ... | -0.005781 |
| -0.002676 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 21.35 | -0.17 | 21.52 | ... | ... | -0.005919 |
| -0.001914 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 21.85 | -0.17 | 22.02 | ... | ... | -0.006057 |
| -0.001921 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 22.35 | -0.17 | 22.52 | ... | ... | -0.006195 |
| -0.001928 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 22.85 | -0.17 | 23.02 | ... | ... | -0.006333 |
| -0.001934 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 23.35 | -0.17 | 23.52 | ... | ... | -0.00647 |
| -0.001941 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 23.85 | -0.17 | 24.02 | ... | ... | -0.006608 |
| -0.001947 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 24.35 | -0.17 | 24.52 | ... | ... | -0.006746 |
| -0.001953 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 24.85 | -0.17 | 25.02 | ... | ... | -0.006883 |
| -0.001959 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 25.35 | -0.17 | 25.52 | ... | ... | -0.007021 |
| -0.001965 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 25.85 | -0.17 | 26.02 | ... | ... | -0.007159 |
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.