Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011358 | ... | ... | 33.49 | 0.26 | 33.75 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.002343 |
| -0.011201 | ... | ... | 32.99 | 0.26 | 33.25 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.002339 |
| -0.011043 | ... | ... | 32.49 | 0.26 | 32.75 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.002335 |
| -0.010884 | ... | ... | 31.99 | 0.26 | 32.25 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.002331 |
| -0.010725 | ... | ... | 31.49 | 0.26 | 31.75 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.002327 |
| -0.010565 | ... | ... | 30.99 | 0.26 | 31.25 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.002322 |
| -0.010404 | ... | ... | 30.49 | 0.26 | 30.75 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.002318 |
| -0.010242 | ... | ... | 29.99 | 0.26 | 30.25 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.002313 |
| -0.01008 | ... | ... | 29.49 | 0.26 | 29.75 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.002309 |
| -0.009918 | ... | ... | 28.99 | 0.26 | 29.25 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.002304 |
| -0.009754 | ... | ... | 28.49 | 0.26 | 28.75 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.002299 |
| -0.009591 | ... | ... | 27.99 | 0.26 | 28.25 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.002293 |
| -0.009426 | ... | ... | 27.49 | 0.26 | 27.75 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.002288 |
| -0.009262 | ... | ... | 26.99 | 0.26 | 27.25 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002283 |
| -0.009097 | ... | ... | 26.49 | 0.26 | 26.75 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002277 |
| -0.008931 | ... | ... | 25.99 | 0.26 | 26.25 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002272 |
| -0.008765 | ... | ... | 25.49 | 0.26 | 25.75 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002266 |
| -0.008599 | ... | ... | 24.99 | 0.26 | 25.25 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.00226 |
| -0.008433 | ... | ... | 24.49 | 0.26 | 24.75 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002254 |
| -0.008266 | ... | ... | 23.99 | 0.26 | 24.25 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002248 |
| -0.008099 | ... | ... | 23.49 | 0.26 | 23.75 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002241 |
| -0.007931 | ... | ... | 22.99 | 0.26 | 23.25 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002235 |
| -0.007764 | ... | ... | 22.49 | 0.26 | 22.75 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002228 |
| -0.007596 | ... | ... | 21.99 | 0.26 | 22.25 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002221 |
| -0.007428 | ... | ... | 21.49 | 0.26 | 21.75 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002214 |
| -0.007259 | ... | ... | 20.99 | 0.26 | 21.25 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002207 |
| -0.007091 | ... | ... | 20.49 | 0.26 | 20.75 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002199 |
| -0.006922 | ... | ... | 19.99 | 0.26 | 20.25 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002192 |
| -0.006753 | ... | ... | 19.49 | 0.26 | 19.75 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002184 |
| -0.006583 | ... | ... | 18.99 | 0.26 | 19.25 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002176 |
| -0.006414 | ... | ... | 18.49 | 0.26 | 18.75 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002168 |
| -0.006244 | ... | ... | 17.99 | 0.26 | 18.25 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002159 |
| -0.006075 | ... | ... | 17.49 | 0.26 | 17.75 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.00215 |
| -0.005905 | ... | ... | 16.99 | 0.26 | 17.25 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002141 |
| -0.005735 | ... | ... | 16.49 | 0.26 | 16.75 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002132 |
| -0.005565 | ... | ... | 15.99 | 0.26 | 16.25 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002122 |
| -0.005395 | ... | ... | 15.49 | 0.26 | 15.75 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002112 |
| -0.005225 | ... | ... | 14.99 | 0.26 | 15.25 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002102 |
| -0.005054 | ... | ... | 14.49 | 0.26 | 14.75 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002092 |
| -0.004884 | ... | ... | 13.99 | 0.26 | 14.25 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.002081 |
| -0.004713 | ... | ... | 13.49 | 0.26 | 13.75 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002069 |
| -0.004543 | ... | ... | 12.99 | 0.26 | 13.25 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002058 |
| -0.004372 | ... | ... | 12.49 | 0.26 | 12.75 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002046 |
| -0.004201 | ... | ... | 11.99 | 0.26 | 12.25 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002033 |
| -0.00403 | ... | ... | 11.49 | 0.26 | 11.75 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.00202 |
| -0.003859 | ... | ... | 10.99 | 0.26 | 11.25 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.002006 |
| -0.003688 | ... | ... | 10.49 | 0.26 | 10.75 | 43000 | 0.01 | 0.01 | 0.01 | ... | ... | -0.003547 |
| -0.003516 | ... | ... | 9.99 | 0.26 | 10.25 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.003518 |
| -0.003345 | ... | ... | 9.50 | 0.26 | 9.75 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.003487 |
| -0.004472 | ... | ... | 9 | 0.26 | 9.26 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.003456 |
| -0.004298 | ... | ... | 8.50 | 0.26 | 8.76 | 45000 | 0.01 | -0.01 | 0.02 | 0.01 | 0.01 | -0.003421 |
| -0.004124 | ... | ... | 8 | 0.26 | 8.26 | 45500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.003385 |
| -0.00395 | ... | ... | 7.50 | 0.26 | 7.76 | 46000 | 0.02 | -0.01 | 0.02 | ... | ... | -0.004654 |
| -0.004967 | ... | ... | 7.01 | 0.26 | 7.26 | 46500 | 0.02 | -0.01 | 0.03 | ... | ... | -0.004596 |
| -0.004783 | ... | ... | 6.51 | 0.25 | 6.76 | 47000 | 0.02 | -0.01 | 0.03 | 0.02 | 0.02 | -0.005706 |
| -0.005698 | 5.93 | 5.93 | 6.02 | 0.25 | 6.27 | 47500 | 0.02 | -0.02 | 0.04 | ... | ... | -0.005617 |
| -0.006528 | 5.84 | 5.44 | 5.53 | 0.24 | 5.77 | 48000 | 0.03 | -0.02 | 0.05 | ... | ... | -0.007593 |
| -0.008199 | ... | ... | 5.04 | 0.24 | 5.28 | 48500 | 0.04 | -0.02 | 0.06 | ... | ... | -0.008386 |
| -0.00965 | 4.91 | 4.91 | 4.56 | 0.23 | 4.79 | 49000 | 0.05 | -0.03 | 0.08 | ... | ... | -0.009932 |
| -0.012382 | ... | ... | 4.09 | 0.23 | 4.31 | 49500 | 0.07 | -0.04 | 0.10 | 0.10 | 0.07 | -0.012742 |
| -0.013558 | ... | ... | 3.85 | 0.22 | 4.07 | 49750 | 0.08 | -0.04 | 0.12 | ... | ... | -0.013944 |
| -0.015256 | 3.95 | 3.95 | 3.62 | 0.22 | 3.84 | 50000 | 0.09 | -0.04 | 0.13 | 0.15 | 0.08 | -0.015663 |
| -0.01676 | ... | ... | 3.39 | 0.21 | 3.60 | 50250 | 0.11 | -0.05 | 0.15 | 0.14 | 0.10 | -0.017182 |
| -0.01863 | ... | ... | 3.17 | 0.21 | 3.37 | 50500 | 0.12 | -0.06 | 0.18 | 0.17 | 0.17 | -0.018512 |
| -0.020247 | ... | ... | 2.95 | 0.20 | 3.14 | 50750 | 0.15 | -0.06 | 0.21 | ... | ... | -0.020678 |
| -0.022549 | ... | ... | 2.73 | 0.19 | 2.92 | 51000 | 0.17 | -0.07 | 0.24 | 0.24 | 0.16 | -0.022517 |
| -0.024474 | ... | ... | 2.52 | 0.18 | 2.70 | 51250 | 0.21 | -0.08 | 0.29 | ... | ... | -0.024891 |
| -0.026809 | ... | ... | 2.32 | 0.17 | 2.49 | 51500 | 0.25 | -0.09 | 0.33 | ... | ... | -0.027212 |
| -0.029017 | ... | ... | 2.13 | 0.16 | 2.29 | 51750 | 0.29 | -0.10 | 0.39 | ... | ... | -0.029401 |
| -0.031342 | ... | ... | 1.95 | 0.15 | 2.09 | 52000 | 0.34 | -0.12 | 0.46 | 0.53 | 0.34 | -0.031392 |
| -0.033353 | ... | ... | 1.77 | 0.13 | 1.90 | 52250 | 0.41 | -0.13 | 0.53 | 0.41 | 0.39 | -0.033693 |
| -0.035524 | ... | ... | 1.61 | 0.12 | 1.73 | 52500 | 0.48 | -0.14 | 0.62 | 0.45 | 0.45 | -0.035578 |
| -0.037205 | ... | ... | 1.45 | 0.11 | 1.56 | 52750 | 0.56 | -0.15 | 0.71 | ... | ... | -0.037496 |
| -0.038824 | ... | ... | 1.31 | 0.10 | 1.40 | 53000 | 0.65 | -0.17 | 0.82 | 0.67 | 0.51 | -0.038864 |
| -0.04007 | ... | ... | 1.18 | 0.08 | 1.26 | 53250 | 0.76 | -0.18 | 0.94 | ... | ... | -0.040098 |
| -0.040702 | 1.33 | 1.01 | 1.05 | 0.07 | 1.12 | 53500 | 0.87 | -0.19 | 1.06 | ... | ... | -0.040926 |
| -0.041128 | ... | ... | 0.94 | 0.06 | 0.99 | 53750 | 0.99 | -0.21 | 1.20 | ... | ... | -0.041128 |
| -0.041346 | ... | ... | 0.83 | 0.05 | 0.88 | 54000 | 1.13 | -0.21 | 1.34 | ... | ... | -0.041331 |
| -0.040962 | ... | ... | 0.74 | 0.04 | 0.78 | 54250 | 1.28 | -0.22 | 1.50 | ... | ... | -0.040934 |
| -0.040223 | ... | ... | 0.65 | 0.03 | 0.68 | 54500 | 1.43 | -0.23 | 1.66 | ... | ... | -0.040183 |
| -0.039182 | ... | ... | 0.58 | 0.02 | 0.60 | 54750 | 1.60 | -0.24 | 1.83 | ... | ... | -0.039132 |
| -0.037912 | 0.64 | 0.48 | 0.51 | 0.02 | 0.52 | 55000 | 1.77 | -0.25 | 2.02 | 1.70 | 1.70 | -0.037856 |
| -0.036227 | ... | ... | 0.45 | 0.01 | 0.45 | 55250 | 1.95 | -0.25 | 2.20 | ... | ... | -0.036169 |
| -0.03477 | 0.34 | 0.34 | 0.39 | 0.01 | 0.40 | 55500 | 2.14 | -0.26 | 2.40 | ... | ... | -0.034413 |
| -0.03276 | ... | ... | 0.34 | 0 | 0.34 | 55750 | 2.34 | -0.26 | 2.60 | ... | ... | -0.03271 |
| -0.030885 | 0.39 | 0.27 | 0.30 | -0.01 | 0.30 | 56000 | 2.54 | -0.27 | 2.81 | ... | ... | -0.030491 |
| -0.028913 | ... | ... | 0.26 | -0.01 | 0.26 | 56250 | 2.75 | -0.27 | 3.02 | ... | ... | -0.028506 |
| -0.026918 | 0.29 | 0.21 | 0.23 | -0.01 | 0.22 | 56500 | 2.97 | -0.27 | 3.24 | ... | ... | -0.026921 |
| -0.02498 | 0.21 | 0.21 | 0.20 | -0.01 | 0.19 | 56750 | 3.19 | -0.27 | 3.46 | ... | ... | -0.025013 |
| -0.023188 | 0.22 | 0.22 | 0.18 | -0.01 | 0.17 | 57000 | 3.41 | -0.27 | 3.68 | ... | ... | -0.022765 |
| -0.021636 | ... | ... | 0.16 | -0.01 | 0.15 | 57250 | 3.64 | -0.27 | 3.91 | ... | ... | -0.021216 |
| -0.019855 | 0.17 | 0.10 | 0.14 | -0.01 | 0.13 | 57500 | 3.87 | -0.27 | 4.14 | ... | ... | -0.019445 |
| -0.018441 | ... | ... | 0.12 | -0.01 | 0.11 | 57750 | 4.11 | -0.27 | 4.38 | ... | ... | -0.018046 |
| -0.016855 | 0.13 | 0.11 | 0.11 | -0.02 | 0.10 | 58000 | 4.34 | -0.27 | 4.61 | ... | ... | -0.01648 |
| -0.014582 | 0.10 | 0.10 | 0.09 | -0.01 | 0.08 | 58500 | 4.82 | -0.27 | 5.09 | ... | ... | -0.014263 |
| -0.012653 | ... | ... | 0.07 | -0.01 | 0.06 | 59000 | 5.31 | -0.27 | 5.57 | ... | ... | -0.012409 |
| -0.011263 | ... | ... | 0.06 | -0.01 | 0.05 | 59500 | 5.79 | -0.27 | 6.06 | ... | ... | -0.01025 |
| -0.009673 | 0.05 | 0.05 | 0.05 | -0.01 | 0.04 | 60000 | 6.29 | -0.27 | 6.55 | ... | ... | -0.00963 |
| -0.00887 | ... | ... | 0.04 | -0.01 | 0.04 | 60500 | 6.78 | -0.27 | 7.05 | ... | ... | -0.007966 |
| -0.007984 | 0.04 | 0.04 | 0.04 | -0.01 | 0.03 | 61000 | 7.27 | -0.27 | 7.54 | ... | ... | -0.00716 |
| -0.007009 | 0.03 | 0.03 | 0.03 | -0.01 | 0.03 | 61500 | 7.77 | -0.26 | 8.03 | ... | ... | -0.007364 |
| -0.00594 | 0.03 | 0.01 | 0.03 | -0.01 | 0.02 | 62000 | 8.27 | -0.27 | 8.53 | ... | ... | -0.006473 |
| -0.006009 | ... | ... | 0.03 | -0.01 | 0.02 | 62500 | 8.76 | -0.27 | 9.03 | ... | ... | -0.005512 |
| -0.004813 | ... | ... | 0.02 | -0.01 | 0.02 | 63000 | 9.26 | -0.26 | 9.52 | ... | ... | -0.005691 |
| -0.004861 | ... | ... | 0.02 | -0.01 | 0.02 | 63500 | 9.76 | -0.26 | 10.02 | ... | ... | -0.00587 |
| -0.004906 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 10.26 | -0.27 | 10.52 | ... | ... | -0.00482 |
| -0.003548 | ... | ... | 0.02 | -0.01 | 0.01 | 64500 | 10.76 | -0.26 | 11.02 | ... | ... | -0.004993 |
| -0.003576 | ... | ... | 0.02 | -0.01 | 0.01 | 65000 | 11.26 | -0.26 | 11.52 | ... | ... | -0.005166 |
| -0.003603 | ... | ... | 0.02 | -0.01 | 0.01 | 65500 | 11.75 | -0.27 | 12.02 | ... | ... | -0.004031 |
| -0.003629 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 12.25 | -0.27 | 12.52 | ... | ... | -0.004203 |
| -0.003654 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 12.75 | -0.26 | 13.01 | ... | ... | -0.004374 |
| -0.002059 | ... | ... | 0.01 | -0.01 | 0.01 | 67000 | 13.25 | -0.26 | 13.51 | 13.16 | 13.16 | -0.004545 |
| -0.00207 | ... | ... | 0.01 | -0.01 | 0.01 | 67500 | 13.75 | -0.26 | 14.01 | ... | ... | -0.004716 |
| -0.002082 | ... | ... | 0.01 | -0.01 | 0.01 | 68000 | 14.25 | -0.26 | 14.51 | ... | ... | -0.004888 |
| -0.002093 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 14.75 | -0.26 | 15.01 | ... | ... | -0.005059 |
| -0.002103 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 15.25 | -0.26 | 15.51 | ... | ... | -0.00523 |
| -0.002114 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 15.75 | -0.26 | 16.01 | ... | ... | -0.005401 |
| -0.002124 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 16.25 | -0.26 | 16.51 | ... | ... | -0.005572 |
| -0.002134 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.75 | -0.26 | 17.01 | ... | ... | -0.005743 |
| -0.002143 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 17.25 | -0.26 | 17.51 | ... | ... | -0.005914 |
| -0.002152 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.75 | -0.26 | 18.01 | ... | ... | -0.006085 |
| -0.002161 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 18.25 | -0.26 | 18.51 | ... | ... | -0.006256 |
| -0.00217 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.75 | -0.26 | 19.01 | ... | ... | -0.006427 |
| -0.002178 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 19.25 | -0.26 | 19.51 | ... | ... | -0.006598 |
| -0.002186 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.75 | -0.26 | 20.01 | ... | ... | -0.006768 |
| -0.002195 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 20.25 | -0.26 | 20.51 | ... | ... | -0.006939 |
| -0.002203 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.75 | -0.26 | 21.01 | ... | ... | -0.00711 |
| -0.00221 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 21.25 | -0.26 | 21.51 | ... | ... | -0.00728 |
| -0.002218 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.75 | -0.26 | 22.01 | ... | ... | -0.007451 |
| -0.002225 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 22.25 | -0.26 | 22.51 | ... | ... | -0.007622 |
| -0.002232 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.75 | -0.26 | 23.01 | ... | ... | -0.007792 |
| -0.002239 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 23.25 | -0.26 | 23.51 | ... | ... | -0.007962 |
| -0.002246 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.75 | -0.26 | 24.01 | ... | ... | -0.008133 |
| -0.002253 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.25 | -0.26 | 24.51 | ... | ... | -0.008303 |
| -0.002259 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.75 | -0.26 | 25.01 | ... | ... | -0.008474 |
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.