Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008547 | ... | ... | 33.91 | -0.10 | 33.81 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001223 |
| -0.00843 | ... | ... | 33.41 | -0.10 | 33.31 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001221 |
| -0.008312 | ... | ... | 32.91 | -0.10 | 32.81 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
| -0.008194 | ... | ... | 32.41 | -0.10 | 32.31 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
| -0.008075 | ... | ... | 31.91 | -0.10 | 31.81 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001214 |
| -0.007956 | ... | ... | 31.41 | -0.10 | 31.31 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001212 |
| -0.007836 | ... | ... | 30.91 | -0.10 | 30.81 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001209 |
| -0.007715 | ... | ... | 30.41 | -0.10 | 30.31 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001207 |
| -0.007594 | ... | ... | 29.91 | -0.10 | 29.81 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
| -0.007472 | ... | ... | 29.41 | -0.10 | 29.31 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001202 |
| -0.00735 | ... | ... | 28.91 | -0.10 | 28.81 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
| -0.007228 | ... | ... | 28.41 | -0.10 | 28.31 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001197 |
| -0.007105 | ... | ... | 27.91 | -0.10 | 27.81 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001194 |
| -0.006982 | ... | ... | 27.41 | -0.10 | 27.31 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001191 |
| -0.006858 | ... | ... | 26.91 | -0.10 | 26.81 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001188 |
| -0.006734 | ... | ... | 26.41 | -0.10 | 26.31 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001185 |
| -0.00661 | ... | ... | 25.91 | -0.10 | 25.81 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001182 |
| -0.006485 | ... | ... | 25.41 | -0.10 | 25.31 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001179 |
| -0.006361 | ... | ... | 24.91 | -0.10 | 24.81 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001176 |
| -0.006235 | ... | ... | 24.41 | -0.10 | 24.31 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001173 |
| -0.00611 | ... | ... | 23.91 | -0.10 | 23.81 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.00117 |
| -0.005984 | ... | ... | 23.41 | -0.10 | 23.31 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001166 |
| -0.005859 | ... | ... | 22.91 | -0.10 | 22.81 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001163 |
| -0.005733 | ... | ... | 22.41 | -0.10 | 22.31 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001159 |
| -0.005606 | ... | ... | 21.91 | -0.10 | 21.81 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001155 |
| -0.00548 | ... | ... | 21.41 | -0.10 | 21.31 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001151 |
| -0.005353 | ... | ... | 20.91 | -0.10 | 20.81 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001148 |
| -0.005226 | ... | ... | 20.41 | -0.10 | 20.31 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001144 |
| -0.005099 | ... | ... | 19.91 | -0.10 | 19.81 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.00114 |
| -0.004972 | ... | ... | 19.41 | -0.10 | 19.31 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001136 |
| -0.004845 | ... | ... | 18.91 | -0.10 | 18.81 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001131 |
| -0.004717 | ... | ... | 18.41 | -0.10 | 18.31 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
| -0.00459 | ... | ... | 17.91 | -0.10 | 17.81 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001122 |
| -0.004462 | ... | ... | 17.41 | -0.10 | 17.31 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001118 |
| -0.004334 | ... | ... | 16.91 | -0.10 | 16.81 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001113 |
| -0.004206 | ... | ... | 16.41 | -0.10 | 16.31 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001108 |
| -0.004078 | ... | ... | 15.91 | -0.10 | 15.81 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001102 |
| -0.00395 | ... | ... | 15.41 | -0.10 | 15.31 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001097 |
| -0.003822 | ... | ... | 14.91 | -0.10 | 14.81 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001092 |
| -0.003694 | ... | ... | 14.41 | -0.10 | 14.31 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001086 |
| -0.003565 | ... | ... | 13.91 | -0.10 | 13.81 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.00108 |
| -0.003437 | ... | ... | 13.41 | -0.10 | 13.31 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001074 |
| -0.003308 | ... | ... | 12.91 | -0.10 | 12.81 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001068 |
| -0.00318 | ... | ... | 12.41 | -0.10 | 12.31 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001061 |
| -0.003051 | ... | ... | 11.91 | -0.10 | 11.81 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001054 |
| -0.002922 | ... | ... | 11.41 | -0.10 | 11.31 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001047 |
| -0.002793 | ... | ... | 10.91 | -0.10 | 10.81 | 43500 | 0.01 | -0.01 | 0.01 | ... | ... | -0.00104 |
| -0.002664 | ... | ... | 10.41 | -0.10 | 10.31 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.001837 |
| -0.002535 | ... | ... | 9.92 | -0.11 | 9.81 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.001821 |
| -0.00302 | ... | ... | 9.42 | -0.10 | 9.32 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.002513 |
| -0.00289 | ... | ... | 8.92 | -0.11 | 8.82 | 45500 | 0.02 | -0.01 | 0.02 | ... | ... | -0.002487 |
| -0.003343 | ... | ... | 8.42 | -0.10 | 8.32 | 46000 | 0.02 | -0.01 | 0.03 | ... | ... | -0.003102 |
| -0.003765 | ... | ... | 7.93 | -0.11 | 7.83 | 46500 | 0.03 | -0.01 | 0.03 | 0.03 | 0.03 | -0.003661 |
| -0.004669 | ... | ... | 7.44 | -0.10 | 7.34 | 47000 | 0.04 | 0 | 0.04 | 0.04 | 0.04 | -0.004707 |
| -0.00501 | ... | ... | 6.95 | -0.11 | 6.84 | 47500 | 0.04 | -0.01 | 0.05 | 0.05 | 0.05 | -0.005142 |
| -0.005776 | ... | ... | 6.46 | -0.11 | 6.35 | 48000 | 0.05 | -0.01 | 0.06 | 0.07 | 0.06 | -0.006002 |
| -0.006878 | ... | ... | 5.97 | -0.11 | 5.87 | 48500 | 0.07 | -0.01 | 0.07 | 0.08 | 0.08 | -0.007184 |
| -0.008217 | ... | ... | 5.49 | -0.11 | 5.39 | 49000 | 0.08 | -0.01 | 0.09 | 0.08 | 0.08 | -0.008208 |
| -0.0097 | ... | ... | 5.02 | -0.11 | 4.91 | 49500 | 0.11 | -0.01 | 0.12 | ... | ... | -0.010112 |
| -0.011538 | 4.70 | 4.68 | 4.56 | -0.11 | 4.45 | 50000 | 0.15 | -0.01 | 0.16 | 0.16 | 0.13 | -0.011975 |
| -0.013806 | ... | ... | 4.11 | -0.12 | 4 | 50500 | 0.20 | -0.02 | 0.21 | 0.23 | 0.16 | -0.01425 |
| -0.01646 | ... | ... | 3.68 | -0.12 | 3.57 | 51000 | 0.26 | -0.02 | 0.28 | 0.30 | 0.24 | -0.016676 |
| -0.019187 | ... | ... | 3.28 | -0.12 | 3.16 | 51500 | 0.35 | -0.02 | 0.37 | 0.41 | 0.37 | -0.019412 |
| -0.02041 | ... | ... | 3.08 | -0.13 | 2.96 | 51750 | 0.40 | -0.03 | 0.43 | ... | ... | -0.020635 |
| -0.021738 | ... | ... | 2.89 | -0.13 | 2.77 | 52000 | 0.46 | -0.03 | 0.49 | 0.51 | 0.41 | -0.021958 |
| -0.022961 | ... | ... | 2.71 | -0.13 | 2.58 | 52250 | 0.53 | -0.03 | 0.56 | ... | ... | -0.023174 |
| -0.024201 | 2.30 | 2.30 | 2.54 | -0.13 | 2.41 | 52500 | 0.60 | -0.03 | 0.63 | 0.63 | 0.51 | -0.024405 |
| -0.025284 | ... | ... | 2.37 | -0.13 | 2.24 | 52750 | 0.68 | -0.03 | 0.71 | ... | ... | -0.025477 |
| -0.026323 | 2.09 | 2.09 | 2.21 | -0.13 | 2.08 | 53000 | 0.77 | -0.04 | 0.80 | 0.87 | 0.70 | -0.026378 |
| -0.027171 | ... | ... | 2.06 | -0.14 | 1.92 | 53250 | 0.86 | -0.04 | 0.90 | ... | ... | -0.027219 |
| -0.027823 | 2.20 | 1.78 | 1.91 | -0.14 | 1.77 | 53500 | 0.97 | -0.04 | 1 | 1.05 | 0.80 | -0.027975 |
| -0.028495 | ... | ... | 1.77 | -0.14 | 1.64 | 53750 | 1.08 | -0.04 | 1.11 | ... | ... | -0.028522 |
| -0.028842 | 1.80 | 1.60 | 1.64 | -0.14 | 1.50 | 54000 | 1.19 | -0.04 | 1.23 | 1.30 | 1.26 | -0.028857 |
| -0.029085 | ... | ... | 1.52 | -0.14 | 1.38 | 54250 | 1.32 | -0.04 | 1.36 | ... | ... | -0.029197 |
| -0.029225 | 1.15 | 1.15 | 1.40 | -0.14 | 1.26 | 54500 | 1.45 | -0.04 | 1.49 | ... | ... | -0.029216 |
| -0.029158 | ... | ... | 1.29 | -0.14 | 1.15 | 54750 | 1.59 | -0.04 | 1.63 | ... | ... | -0.029137 |
| -0.029003 | 1.39 | 0.98 | 1.19 | -0.14 | 1.05 | 55000 | 1.74 | -0.04 | 1.78 | 1.85 | 1.55 | -0.02897 |
| -0.028662 | 1.03 | 0.97 | 1.09 | -0.14 | 0.96 | 55250 | 1.90 | -0.04 | 1.93 | ... | ... | -0.028618 |
| -0.028264 | 0.94 | 0.88 | 1 | -0.13 | 0.87 | 55500 | 2.06 | -0.04 | 2.09 | ... | ... | -0.028091 |
| -0.027713 | 0.86 | 0.84 | 0.92 | -0.13 | 0.79 | 55750 | 2.23 | -0.03 | 2.26 | ... | ... | -0.027527 |
| -0.027024 | 0.99 | 0.66 | 0.84 | -0.13 | 0.72 | 56000 | 2.40 | -0.03 | 2.43 | ... | ... | -0.026826 |
| -0.026211 | 0.79 | 0.69 | 0.77 | -0.12 | 0.65 | 56250 | 2.58 | -0.02 | 2.60 | ... | ... | -0.026003 |
| -0.025294 | 0.73 | 0.62 | 0.70 | -0.12 | 0.58 | 56500 | 2.77 | -0.02 | 2.78 | ... | ... | -0.025076 |
| -0.024291 | 0.77 | 0.56 | ... | ... | 0.52 | 56750 | 2.96 | ... | ... | ... | ... | -0.024067 |
| -0.023223 | 0.70 | 0.52 | 0.58 | -0.11 | 0.47 | 57000 | 3.15 | -0.01 | 3.16 | ... | ... | -0.022995 |
| -0.021185 | 0.58 | 0.35 | 0.47 | -0.10 | 0.38 | 57500 | 3.56 | 0 | 3.56 | ... | ... | -0.020764 |
| -0.018816 | 0.47 | 0.29 | 0.39 | -0.09 | 0.30 | 58000 | 3.98 | 0.02 | 3.97 | ... | ... | -0.018601 |
| -0.016708 | 0.34 | 0.33 | 0.31 | -0.08 | 0.24 | 58500 | 4.42 | 0.03 | 4.39 | ... | ... | -0.016271 |
| -0.014596 | 0.30 | 0.27 | 0.25 | -0.07 | 0.19 | 59000 | 4.87 | 0.04 | 4.83 | ... | ... | -0.01417 |
| -0.012617 | 0.25 | 0.17 | 0.20 | -0.06 | 0.15 | 59500 | 5.33 | 0.05 | 5.28 | ... | ... | -0.012218 |
| -0.010928 | 0.21 | 0.11 | 0.16 | -0.05 | 0.12 | 60000 | 5.80 | 0.06 | 5.74 | ... | ... | -0.010571 |
| -0.0097 | 0.16 | 0.09 | 0.13 | -0.04 | 0.10 | 60500 | 6.28 | 0.07 | 6.21 | ... | ... | -0.009398 |
| -0.008285 | 0.12 | 0.09 | 0.11 | -0.03 | 0.08 | 61000 | 6.76 | 0.07 | 6.69 | ... | ... | -0.008057 |
| -0.007564 | 0.11 | 0.10 | 0.09 | -0.02 | 0.07 | 61500 | 7.25 | 0.08 | 7.17 | ... | ... | -0.007411 |
| -0.006761 | 0.08 | 0.08 | 0.08 | -0.02 | 0.06 | 62000 | 7.74 | 0.09 | 7.65 | ... | ... | -0.0067 |
| -0.005871 | 0.07 | 0.07 | 0.06 | -0.02 | 0.05 | 62500 | 8.23 | 0.09 | 8.14 | ... | ... | -0.00592 |
| -0.005425 | ... | ... | 0.06 | -0.02 | 0.04 | 63000 | 8.72 | 0.09 | 8.63 | ... | ... | -0.005578 |
| -0.004943 | ... | ... | 0.05 | -0.01 | 0.04 | 63500 | 9.22 | 0.09 | 9.13 | ... | ... | -0.005212 |
| -0.004423 | ... | ... | 0.04 | -0.01 | 0.03 | 64000 | 9.71 | 0.09 | 9.62 | ... | ... | -0.004821 |
| -0.003862 | ... | ... | 0.04 | -0.01 | 0.03 | 64500 | 10.21 | 0.09 | 10.12 | ... | ... | -0.004408 |
| -0.003899 | ... | ... | 0.04 | -0.01 | 0.03 | 65000 | 10.70 | 0.09 | 10.61 | ... | ... | -0.00397 |
| -0.003286 | ... | ... | 0.03 | -0.01 | 0.02 | 65500 | 11.20 | 0.10 | 11.11 | ... | ... | -0.004101 |
| -0.003313 | ... | ... | 0.03 | -0.01 | 0.02 | 66000 | 11.70 | 0.10 | 11.61 | ... | ... | -0.004232 |
| -0.003339 | ... | ... | 0.03 | -0.01 | 0.02 | 66500 | 12.20 | 0.10 | 12.10 | ... | ... | -0.003768 |
| -0.00266 | ... | ... | 0.03 | -0.01 | 0.02 | 67000 | 12.70 | 0.10 | 12.60 | ... | ... | -0.003897 |
| -0.002678 | ... | ... | 0.02 | -0.01 | 0.02 | 67500 | 13.20 | 0.10 | 13.10 | ... | ... | -0.004026 |
| -0.002696 | ... | ... | 0.02 | -0.01 | 0.02 | 68000 | 13.69 | 0.10 | 13.60 | ... | ... | -0.003537 |
| -0.00194 | ... | ... | 0.02 | -0.01 | 0.01 | 68500 | 14.19 | 0.10 | 14.10 | ... | ... | -0.003666 |
| -0.001951 | ... | ... | 0.02 | -0.01 | 0.01 | 69000 | 14.69 | 0.10 | 14.60 | ... | ... | -0.003795 |
| -0.001962 | ... | ... | 0.02 | -0.01 | 0.01 | 69500 | 15.19 | 0.10 | 15.09 | ... | ... | -0.003924 |
| -0.001973 | ... | ... | 0.02 | -0.01 | 0.01 | 70000 | 15.69 | 0.10 | 15.59 | ... | ... | -0.004053 |
| -0.001983 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.19 | 0.10 | 16.09 | ... | ... | -0.004182 |
| -0.001993 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 16.69 | 0.10 | 16.59 | ... | ... | -0.00431 |
| -0.002003 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.19 | 0.10 | 17.09 | ... | ... | -0.004439 |
| -0.002012 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 17.69 | 0.10 | 17.59 | ... | ... | -0.004568 |
| -0.001127 | ... | ... | 0.01 | -0.01 | 0.01 | 72500 | 18.19 | 0.10 | 18.09 | ... | ... | -0.004696 |
| -0.001131 | ... | ... | 0.01 | -0.01 | 0.01 | 73000 | 18.69 | 0.10 | 18.59 | ... | ... | -0.004825 |
| -0.001136 | ... | ... | 0.01 | -0.01 | 0.01 | 73500 | 19.19 | 0.10 | 19.09 | ... | ... | -0.004953 |
| -0.00114 | ... | ... | 0.01 | -0.01 | 0.01 | 74000 | 19.69 | 0.10 | 19.59 | ... | ... | -0.005082 |
| -0.001144 | ... | ... | 0.01 | -0.01 | 0.01 | 74500 | 20.19 | 0.10 | 20.09 | ... | ... | -0.00521 |
| -0.001148 | ... | ... | 0.01 | -0.01 | 0.01 | 75000 | 20.69 | 0.10 | 20.59 | ... | ... | -0.005339 |
| -0.001152 | ... | ... | 0.01 | -0.01 | 0.01 | 75500 | 21.19 | 0.10 | 21.09 | ... | ... | -0.005467 |
| -0.001156 | ... | ... | 0.01 | -0.01 | 0.01 | 76000 | 21.69 | 0.10 | 21.59 | ... | ... | -0.005596 |
| -0.00116 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.19 | 0.10 | 22.09 | ... | ... | -0.005724 |
| -0.001164 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.69 | 0.10 | 22.59 | ... | ... | -0.005852 |
| -0.001167 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.19 | 0.10 | 23.09 | ... | ... | -0.005981 |
| -0.001171 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.69 | 0.10 | 23.59 | ... | ... | -0.006109 |
| -0.001175 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.19 | 0.10 | 24.09 | ... | ... | -0.006237 |
| -0.001178 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 24.69 | 0.10 | 24.59 | ... | ... | -0.006365 |
| -0.001182 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 25.19 | 0.10 | 25.09 | ... | ... | -0.006494 |
| -0.001185 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 25.69 | 0.10 | 25.59 | ... | ... | -0.006622 |
| -0.001188 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 26.19 | 0.10 | 26.09 | ... | ... | -0.00675 |
| -0.001191 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 26.69 | 0.10 | 26.59 | ... | ... | -0.006878 |
| -0.001194 | ... | ... | ... | ... | 0.01 | 81500 | 27.19 | ... | ... | ... | ... | -0.007006 |
| -0.00124 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 35.69 | 0.10 | 35.59 | ... | ... | -0.009176 |
| -0.001282 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 45.69 | 0.10 | 45.59 | ... | ... | -0.011714 |
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.