Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004097 | ... | ... | 33.41 | -0.52 | 32.89 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
| -0.004045 | ... | ... | 32.91 | -0.52 | 32.39 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
| -0.003991 | ... | ... | 32.41 | -0.52 | 31.89 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
| -0.003937 | ... | ... | 31.91 | -0.52 | 31.39 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.00019 |
| -0.003883 | ... | ... | 31.41 | -0.52 | 30.89 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.00019 |
| -0.003828 | ... | ... | 30.91 | -0.52 | 30.39 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00019 |
| -0.003772 | ... | ... | 30.41 | -0.52 | 29.89 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.003715 | ... | ... | 29.91 | -0.52 | 29.39 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.003659 | ... | ... | 29.41 | -0.52 | 28.89 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.003601 | ... | ... | 28.91 | -0.52 | 28.39 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.003543 | ... | ... | 28.41 | -0.52 | 27.89 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| -0.003485 | ... | ... | 27.91 | -0.52 | 27.39 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| -0.003426 | ... | ... | 27.41 | -0.52 | 26.89 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| -0.003367 | ... | ... | 26.91 | -0.52 | 26.39 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| -0.003308 | ... | ... | 26.41 | -0.52 | 25.89 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| -0.003248 | ... | ... | 25.91 | -0.52 | 25.39 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| -0.003188 | ... | ... | 25.41 | -0.52 | 24.89 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| -0.003127 | ... | ... | 24.91 | -0.52 | 24.39 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.003066 | ... | ... | 24.41 | -0.52 | 23.89 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.003005 | ... | ... | 23.91 | -0.52 | 23.39 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
| -0.002944 | ... | ... | 23.41 | -0.52 | 22.89 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000328 |
| -0.002882 | ... | ... | 22.91 | -0.52 | 22.39 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000327 |
| -0.00282 | ... | ... | 22.41 | -0.52 | 21.89 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000326 |
| -0.002758 | ... | ... | 21.91 | -0.52 | 21.39 | 33000 | 0.02 | 0 | 0.02 | ... | ... | -0.000456 |
| -0.002696 | ... | ... | 21.41 | -0.52 | 20.89 | 33500 | 0.02 | 0 | 0.02 | ... | ... | -0.000454 |
| -0.002634 | ... | ... | 20.91 | -0.52 | 20.39 | 34000 | 0.02 | 0 | 0.02 | ... | ... | -0.000573 |
| -0.002571 | ... | ... | 20.41 | -0.52 | 19.89 | 34500 | 0.02 | 0 | 0.02 | ... | ... | -0.000571 |
| -0.002508 | ... | ... | 19.91 | -0.52 | 19.39 | 35000 | 0.03 | 0 | 0.03 | ... | ... | -0.000683 |
| -0.002445 | ... | ... | 19.41 | -0.52 | 18.89 | 35500 | 0.03 | 0 | 0.03 | ... | ... | -0.000788 |
| -0.002382 | ... | ... | 18.91 | -0.52 | 18.39 | 36000 | 0.03 | 0 | 0.03 | ... | ... | -0.000784 |
| -0.002319 | ... | ... | 18.41 | -0.52 | 17.89 | 36500 | 0.04 | 0 | 0.04 | ... | ... | -0.000884 |
| -0.002255 | ... | ... | 17.91 | -0.52 | 17.39 | 37000 | 0.04 | 0 | 0.04 | ... | ... | -0.000979 |
| -0.002192 | ... | ... | 17.41 | -0.52 | 16.89 | 37500 | 0.05 | 0 | 0.05 | ... | ... | -0.001163 |
| -0.002128 | ... | ... | 16.91 | -0.52 | 16.39 | 38000 | 0.06 | 0 | 0.06 | ... | ... | -0.001247 |
| -0.002064 | ... | ... | 16.41 | -0.52 | 15.89 | 38500 | 0.07 | 0 | 0.07 | ... | ... | -0.001413 |
| -0.002061 | ... | ... | 15.92 | -0.52 | 15.40 | 39000 | 0.08 | 0.01 | 0.07 | ... | ... | -0.00157 |
| -0.002058 | ... | ... | 15.42 | -0.52 | 14.90 | 39500 | 0.09 | 0.01 | 0.08 | ... | ... | -0.001718 |
| -0.002113 | ... | ... | 14.93 | -0.52 | 14.41 | 40000 | 0.10 | 0.01 | 0.09 | ... | ... | -0.001858 |
| -0.002167 | ... | ... | 14.44 | -0.52 | 13.92 | 40500 | 0.11 | 0.01 | 0.11 | ... | ... | -0.002063 |
| -0.002219 | ... | ... | 13.95 | -0.52 | 13.43 | 41000 | 0.13 | 0.01 | 0.12 | ... | ... | -0.002254 |
| -0.002381 | ... | ... | 13.46 | -0.51 | 12.95 | 41500 | 0.15 | 0.01 | 0.14 | ... | ... | -0.002499 |
| -0.002536 | ... | ... | 12.98 | -0.51 | 12.47 | 42000 | 0.17 | 0.01 | 0.16 | ... | ... | -0.002726 |
| -0.002736 | ... | ... | 12.50 | -0.51 | 12 | 42500 | 0.19 | 0.01 | 0.18 | ... | ... | -0.002996 |
| -0.002925 | ... | ... | 12.03 | -0.51 | 11.52 | 43000 | 0.22 | 0.02 | 0.21 | ... | ... | -0.003301 |
| -0.003201 | ... | ... | 11.56 | -0.50 | 11.06 | 43500 | 0.26 | 0.02 | 0.24 | ... | ... | -0.003632 |
| -0.003503 | ... | ... | 11.10 | -0.50 | 10.60 | 44000 | 0.30 | 0.02 | 0.28 | ... | ... | -0.003984 |
| -0.003871 | ... | ... | 10.64 | -0.50 | 10.15 | 44500 | 0.34 | 0.02 | 0.32 | ... | ... | -0.004349 |
| -0.00425 | ... | ... | 10.19 | -0.49 | 9.70 | 45000 | 0.39 | 0.02 | 0.37 | ... | ... | -0.004722 |
| -0.004635 | ... | ... | 9.75 | -0.49 | 9.26 | 45500 | 0.46 | 0.03 | 0.43 | ... | ... | -0.005177 |
| -0.005092 | ... | ... | 9.32 | -0.49 | 8.84 | 46000 | 0.53 | 0.03 | 0.50 | ... | ... | -0.005619 |
| -0.005571 | ... | ... | 8.90 | -0.48 | 8.42 | 46500 | 0.61 | 0.04 | 0.57 | ... | ... | -0.00608 |
| -0.006029 | ... | ... | 8.49 | -0.48 | 8.01 | 47000 | 0.70 | 0.04 | 0.66 | ... | ... | -0.00655 |
| -0.006523 | ... | ... | 8.09 | -0.48 | 7.62 | 47500 | 0.80 | 0.04 | 0.76 | ... | ... | -0.007019 |
| -0.007039 | ... | ... | 7.70 | -0.47 | 7.24 | 48000 | 0.91 | 0.05 | 0.87 | 0.92 | 0.92 | -0.007508 |
| -0.007539 | ... | ... | 7.33 | -0.46 | 6.87 | 48500 | 1.04 | 0.05 | 0.99 | ... | ... | -0.007978 |
| -0.008041 | ... | ... | 6.97 | -0.46 | 6.51 | 49000 | 1.18 | 0.06 | 1.12 | 1.13 | 1.13 | -0.008449 |
| -0.008513 | ... | ... | 6.62 | -0.45 | 6.17 | 49500 | 1.33 | 0.07 | 1.26 | ... | ... | -0.008889 |
| -0.008973 | ... | ... | 6.28 | -0.44 | 5.84 | 50000 | 1.50 | 0.08 | 1.42 | ... | ... | -0.009336 |
| -0.009436 | ... | ... | 5.95 | -0.43 | 5.53 | 50500 | 1.68 | 0.09 | 1.59 | ... | ... | -0.009742 |
| -0.009835 | ... | ... | 5.64 | -0.42 | 5.22 | 51000 | 1.87 | 0.10 | 1.77 | ... | ... | -0.010124 |
| -0.010227 | ... | ... | 5.34 | -0.41 | 4.94 | 51500 | 2.08 | 0.11 | 1.97 | ... | ... | -0.010459 |
| -0.01059 | ... | ... | 5.06 | -0.39 | 4.67 | 52000 | 2.30 | 0.12 | 2.18 | 2.33 | 2.33 | -0.010784 |
| -0.010905 | ... | ... | 4.79 | -0.38 | 4.41 | 52500 | 2.54 | 0.14 | 2.40 | ... | ... | -0.011059 |
| -0.011189 | ... | ... | 4.53 | -0.37 | 4.16 | 53000 | 2.79 | 0.15 | 2.64 | ... | ... | -0.011304 |
| -0.011427 | ... | ... | 4.28 | -0.36 | 3.93 | 53500 | 3.05 | 0.16 | 2.89 | ... | ... | -0.011501 |
| -0.011635 | ... | ... | 4.05 | -0.35 | 3.71 | 54000 | 3.32 | 0.17 | 3.15 | ... | ... | -0.01167 |
| -0.011801 | ... | ... | 3.83 | -0.34 | 3.50 | 54500 | 3.61 | 0.18 | 3.43 | ... | ... | -0.011796 |
| -0.011942 | ... | ... | 3.63 | -0.33 | 3.30 | 55000 | 3.91 | 0.20 | 3.71 | ... | ... | -0.011897 |
| -0.012045 | ... | ... | 3.43 | -0.31 | 3.12 | 55500 | 4.21 | 0.20 | 4.01 | ... | ... | -0.011943 |
| -0.012097 | ... | ... | 3.24 | -0.31 | 2.94 | 56000 | 4.53 | 0.21 | 4.32 | ... | ... | -0.011955 |
| -0.012116 | ... | ... | 3.06 | -0.30 | 2.77 | 56500 | 4.85 | 0.22 | 4.64 | ... | ... | -0.011935 |
| -0.012107 | ... | ... | 2.89 | -0.29 | 2.61 | 57000 | 5.19 | 0.23 | 4.96 | ... | ... | -0.011886 |
| -0.012055 | ... | ... | 2.73 | -0.28 | 2.45 | 57500 | 5.53 | 0.24 | 5.29 | ... | ... | -0.011795 |
| -0.011981 | 2.48 | 2.45 | 2.58 | -0.27 | 2.31 | 58000 | 5.88 | 0.25 | 5.63 | ... | ... | -0.011683 |
| -0.011869 | ... | ... | 2.43 | -0.26 | 2.17 | 58500 | 6.24 | 0.26 | 5.98 | ... | ... | -0.011553 |
| -0.011743 | ... | ... | 2.29 | -0.25 | 2.04 | 59000 | 6.60 | 0.27 | 6.33 | ... | ... | -0.01137 |
| -0.011607 | ... | ... | 2.15 | -0.24 | 1.92 | 59500 | 6.97 | 0.28 | 6.69 | ... | ... | -0.011197 |
| -0.011422 | ... | ... | 2.03 | -0.23 | 1.80 | 60000 | 7.35 | 0.29 | 7.06 | ... | ... | -0.010976 |
| -0.011234 | ... | ... | 1.91 | -0.22 | 1.69 | 60500 | 7.73 | 0.30 | 7.44 | ... | ... | -0.010752 |
| -0.011024 | ... | ... | 1.79 | -0.21 | 1.58 | 61000 | 8.13 | 0.31 | 7.82 | ... | ... | -0.010531 |
| -0.010819 | ... | ... | 1.68 | -0.20 | 1.49 | 61500 | 8.52 | 0.32 | 8.20 | ... | ... | -0.010269 |
| -0.010574 | ... | ... | 1.58 | -0.19 | 1.39 | 62000 | 8.93 | 0.33 | 8.60 | ... | ... | -0.010017 |
| -0.010342 | ... | ... | 1.49 | -0.18 | 1.31 | 62500 | 9.34 | 0.34 | 9 | ... | ... | -0.009755 |
| -0.010102 | ... | ... | 1.39 | -0.17 | 1.23 | 63000 | 9.75 | 0.35 | 9.40 | ... | ... | -0.009457 |
| -0.009856 | ... | ... | 1.31 | -0.16 | 1.15 | 63500 | 10.17 | 0.36 | 9.81 | ... | ... | -0.009181 |
| -0.009608 | ... | ... | 1.23 | -0.15 | 1.08 | 64000 | 10.59 | 0.37 | 10.23 | ... | ... | -0.008904 |
| -0.00933 | ... | ... | 1.16 | -0.15 | 1.01 | 64500 | 11.02 | 0.38 | 10.65 | ... | ... | -0.008629 |
| -0.009085 | 1.05 | 0.93 | 1.09 | -0.14 | 0.95 | 65000 | 11.46 | 0.39 | 11.07 | ... | ... | -0.008359 |
| -0.008815 | 0.95 | 0.95 | 1.02 | -0.13 | 0.89 | 65500 | 11.90 | 0.40 | 11.50 | ... | ... | -0.008097 |
| -0.008553 | 0.93 | 0.93 | 0.96 | -0.12 | 0.84 | 66000 | 12.34 | 0.40 | 11.94 | ... | ... | -0.007813 |
| -0.008304 | ... | ... | 0.90 | -0.12 | 0.79 | 66500 | 12.78 | 0.41 | 12.38 | ... | ... | -0.007542 |
| -0.00807 | ... | ... | 0.85 | -0.11 | 0.74 | 67000 | 13.23 | 0.41 | 12.82 | ... | ... | -0.007287 |
| -0.007817 | ... | ... | 0.80 | -0.10 | 0.70 | 67500 | 13.69 | 0.42 | 13.27 | ... | ... | -0.007052 |
| -0.007584 | ... | ... | 0.75 | -0.10 | 0.66 | 68000 | 14.14 | 0.43 | 13.72 | ... | ... | -0.006802 |
| -0.007333 | ... | ... | 0.71 | -0.09 | 0.62 | 68500 | 14.60 | 0.43 | 14.17 | ... | ... | -0.006576 |
| -0.007108 | ... | ... | 0.67 | -0.09 | 0.58 | 69000 | 15.06 | 0.44 | 14.63 | ... | ... | -0.006336 |
| -0.006868 | ... | ... | 0.63 | -0.09 | 0.55 | 69500 | 15.53 | 0.44 | 15.09 | ... | ... | -0.006126 |
| -0.006658 | 0.55 | 0.55 | 0.60 | -0.08 | 0.52 | 70000 | 15.99 | 0.44 | 15.55 | ... | ... | -0.005905 |
| -0.006435 | 0.48 | 0.48 | 0.56 | -0.08 | 0.49 | 70500 | 16.46 | 0.45 | 16.02 | ... | ... | -0.005717 |
| -0.006248 | ... | ... | 0.53 | -0.07 | 0.46 | 71000 | 16.94 | 0.46 | 16.48 | 16.95 | 16.95 | -0.005567 |
| -0.00605 | ... | ... | 0.50 | -0.07 | 0.44 | 71500 | 17.41 | 0.46 | 16.95 | ... | ... | -0.005362 |
| -0.005894 | ... | ... | 0.48 | -0.06 | 0.42 | 72000 | 17.88 | 0.46 | 17.42 | ... | ... | -0.005197 |
| -0.005676 | ... | ... | 0.45 | -0.06 | 0.39 | 72500 | 18.36 | 0.47 | 17.90 | 18.34 | 18.32 | -0.005075 |
| -0.005502 | ... | ... | 0.43 | -0.06 | 0.37 | 73000 | 18.84 | 0.47 | 18.37 | 18.80 | 18.55 | -0.004948 |
| -0.005375 | ... | ... | 0.41 | -0.05 | 0.36 | 73500 | 19.32 | 0.47 | 18.85 | 19.24 | 19.24 | -0.004816 |
| -0.005185 | ... | ... | 0.39 | -0.05 | 0.34 | 74000 | 19.80 | 0.47 | 19.33 | 19.64 | 19.64 | -0.004679 |
| -0.005045 | ... | ... | 0.37 | -0.05 | 0.32 | 74500 | 20.29 | 0.48 | 19.81 | 20.28 | 20.28 | -0.004591 |
| -0.004899 | 0.37 | 0.37 | 0.35 | -0.05 | 0.31 | 75000 | 20.77 | 0.48 | 20.29 | 20.64 | 20.64 | -0.0045 |
| -0.004747 | ... | ... | 0.34 | -0.05 | 0.29 | 75500 | 21.26 | 0.49 | 20.77 | ... | ... | -0.004405 |
| -0.004652 | ... | ... | 0.32 | -0.04 | 0.28 | 76000 | 21.74 | 0.49 | 21.26 | ... | ... | -0.004309 |
| -0.004489 | ... | ... | 0.31 | -0.04 | 0.27 | 76500 | 22.23 | 0.49 | 21.74 | ... | ... | -0.004209 |
| -0.004385 | ... | ... | 0.29 | -0.04 | 0.26 | 77000 | 22.72 | 0.49 | 22.23 | ... | ... | -0.004163 |
| -0.004278 | ... | ... | 0.28 | -0.04 | 0.25 | 77500 | 23.21 | 0.49 | 22.72 | ... | ... | -0.004116 |
| -0.004166 | ... | ... | 0.27 | -0.03 | 0.24 | 78000 | 23.70 | 0.50 | 23.20 | ... | ... | -0.004067 |
| -0.004052 | ... | ... | 0.26 | -0.03 | 0.23 | 78500 | 24.19 | 0.50 | 23.69 | ... | ... | -0.004018 |
| -0.003933 | ... | ... | 0.25 | -0.03 | 0.22 | 79000 | 24.68 | 0.50 | 24.18 | ... | ... | -0.004024 |
| -0.003881 | ... | ... | 0.24 | -0.03 | 0.21 | 79500 | 25.17 | 0.50 | 24.67 | ... | ... | -0.003973 |
| -0.003757 | 0.21 | 0.21 | 0.23 | -0.03 | 0.20 | 80000 | 25.67 | 0.50 | 25.17 | ... | ... | -0.003979 |
| -0.003701 | ... | ... | 0.22 | -0.03 | 0.20 | 80500 | 26.16 | 0.50 | 25.66 | ... | ... | -0.003925 |
| -0.00357 | ... | ... | 0.21 | -0.03 | 0.19 | 81000 | 26.65 | 0.51 | 26.15 | ... | ... | -0.00393 |
| -0.00351 | ... | ... | 0.21 | -0.03 | 0.18 | 81500 | 27.15 | 0.51 | 26.64 | ... | ... | -0.003935 |
| -0.003449 | ... | ... | 0.20 | -0.02 | 0.18 | 82000 | 27.64 | 0.51 | 27.14 | ... | ... | -0.003939 |
| -0.003386 | ... | ... | 0.19 | -0.02 | 0.17 | 82500 | 28.14 | 0.51 | 27.63 | ... | ... | -0.003943 |
| -0.003321 | ... | ... | 0.19 | -0.02 | 0.17 | 83000 | 28.63 | 0.51 | 28.13 | ... | ... | -0.003946 |
| -0.00253 | ... | ... | 0.13 | -0.02 | 0.11 | 90000 | 35.61 | 0.52 | 35.09 | ... | ... | -0.004591 |
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.