Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009675 | ... | ... | 27.61 | -0.21 | 27.40 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.00456 |
| -0.009504 | ... | ... | 27.11 | -0.21 | 26.90 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.00455 |
| -0.009334 | ... | ... | 26.61 | -0.21 | 26.40 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.004539 |
| -0.009162 | ... | ... | 26.11 | -0.21 | 25.90 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.004528 |
| -0.00899 | ... | ... | 25.61 | -0.21 | 25.40 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.004517 |
| -0.008818 | ... | ... | 25.11 | -0.21 | 24.90 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.004506 |
| -0.008645 | ... | ... | 24.61 | -0.21 | 24.40 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.004494 |
| -0.008472 | ... | ... | 24.11 | -0.21 | 23.90 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.004481 |
| -0.008299 | ... | ... | 23.61 | -0.21 | 23.40 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.004469 |
| -0.008125 | ... | ... | 23.11 | -0.21 | 22.90 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.004456 |
| -0.007951 | ... | ... | 22.61 | -0.21 | 22.40 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.004443 |
| -0.007776 | ... | ... | 22.11 | -0.21 | 21.90 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.004429 |
| -0.007602 | ... | ... | 21.61 | -0.21 | 21.40 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.004415 |
| -0.007426 | ... | ... | 21.11 | -0.21 | 20.90 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.004401 |
| -0.007251 | ... | ... | 20.61 | -0.21 | 20.40 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.004386 |
| -0.007076 | ... | ... | 20.11 | -0.21 | 19.90 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.004371 |
| -0.0069 | ... | ... | 19.61 | -0.21 | 19.40 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.004355 |
| -0.006724 | ... | ... | 19.11 | -0.21 | 18.90 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.004339 |
| -0.006548 | ... | ... | 18.61 | -0.21 | 18.40 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.004322 |
| -0.006371 | ... | ... | 18.11 | -0.21 | 17.90 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.004304 |
| -0.006195 | ... | ... | 17.61 | -0.21 | 17.40 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.004287 |
| -0.006018 | ... | ... | 17.11 | -0.21 | 16.90 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.004269 |
| -0.005841 | ... | ... | 16.61 | -0.21 | 16.40 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.00425 |
| -0.005665 | ... | ... | 16.11 | -0.21 | 15.90 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.00423 |
| -0.005488 | ... | ... | 15.61 | -0.21 | 15.40 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.00421 |
| -0.005311 | ... | ... | 15.11 | -0.21 | 14.90 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.00419 |
| -0.005134 | ... | ... | 14.61 | -0.21 | 14.40 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.004168 |
| -0.004956 | ... | ... | 14.11 | -0.21 | 13.90 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.004146 |
| -0.004779 | ... | ... | 13.61 | -0.21 | 13.40 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.004122 |
| -0.004601 | ... | ... | 13.11 | -0.21 | 12.90 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.004099 |
| -0.004423 | ... | ... | 12.61 | -0.21 | 12.40 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.004074 |
| -0.004245 | ... | ... | 12.11 | -0.21 | 11.90 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.004048 |
| -0.004067 | ... | ... | 11.61 | -0.21 | 11.40 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.004021 |
| -0.003889 | ... | ... | 11.11 | -0.21 | 10.90 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.003992 |
| -0.003711 | ... | ... | 10.61 | -0.21 | 10.40 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.003962 |
| -0.003533 | ... | ... | 10.11 | -0.21 | 9.90 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.003931 |
| -0.003355 | ... | ... | 9.61 | -0.21 | 9.40 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.003899 |
| -0.003177 | ... | ... | 9.11 | -0.21 | 8.90 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.003865 |
| -0.002998 | ... | ... | 8.61 | -0.21 | 8.40 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.003828 |
| -0.00282 | ... | ... | 8.11 | -0.21 | 7.90 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.00379 |
| -0.002642 | ... | ... | 7.61 | -0.21 | 7.40 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.003749 |
| -0.005392 | ... | ... | 7.11 | -0.21 | 6.91 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.003705 |
| -0.005198 | ... | ... | 6.61 | -0.21 | 6.41 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.003658 |
| -0.005002 | ... | ... | 6.12 | -0.21 | 5.91 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.003608 |
| -0.004804 | ... | ... | 5.62 | -0.21 | 5.41 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.003553 |
| -0.004603 | ... | ... | 5.12 | -0.21 | 4.91 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.003493 |
| -0.004398 | ... | ... | 4.62 | -0.21 | 4.41 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.003427 |
| -0.004188 | ... | ... | 4.12 | -0.21 | 3.91 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.003353 |
| -0.003971 | ... | ... | 3.62 | -0.22 | 3.41 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.005718 |
| -0.005989 | ... | ... | 3.12 | -0.21 | 2.91 | 45000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.005534 |
| -0.007592 | ... | ... | 2.63 | -0.21 | 2.42 | 45500 | 0.02 | -0.01 | 0.02 | 0.02 | 0.02 | -0.007298 |
| -0.009089 | ... | ... | ... | ... | 2.17 | 45750 | 0.02 | ... | ... | ... | ... | -0.008873 |
| -0.010344 | ... | ... | 2.14 | -0.22 | 1.93 | 46000 | 0.03 | -0.01 | 0.03 | 0.03 | 0.03 | -0.010189 |
| -0.013979 | ... | ... | 1.90 | -0.21 | 1.69 | 46250 | 0.04 | 0 | 0.04 | ... | ... | -0.013895 |
| -0.016723 | ... | ... | 1.67 | -0.22 | 1.46 | 46500 | 0.06 | -0.01 | 0.06 | 0.11 | 0.05 | -0.016683 |
| -0.02134 | ... | ... | 1.45 | -0.21 | 1.24 | 46750 | 0.09 | 0 | 0.09 | ... | ... | -0.021336 |
| -0.026405 | 0.80 | 0.80 | 1.23 | -0.20 | 1.03 | 47000 | 0.13 | 0.01 | 0.12 | 0.22 | 0.15 | -0.02642 |
| -0.030855 | ... | ... | 1.04 | -0.20 | 0.84 | 47250 | 0.19 | 0.02 | 0.18 | 0.21 | 0.15 | -0.030876 |
| -0.034412 | 0.85 | 0.50 | 0.86 | -0.19 | 0.67 | 47500 | 0.27 | 0.03 | 0.25 | 0.25 | 0.21 | -0.034429 |
| -0.03636 | ... | ... | 0.70 | -0.18 | 0.52 | 47750 | 0.37 | 0.04 | 0.34 | ... | ... | -0.036367 |
| -0.036741 | 0.49 | 0.29 | 0.56 | -0.16 | 0.40 | 48000 | 0.50 | 0.05 | 0.45 | 0.51 | 0.47 | -0.036736 |
| -0.035565 | 0.32 | 0.19 | 0.44 | -0.14 | 0.30 | 48250 | 0.65 | 0.07 | 0.58 | ... | ... | -0.03555 |
| -0.032823 | 0.27 | 0.27 | 0.34 | -0.13 | 0.22 | 48500 | 0.82 | 0.09 | 0.73 | ... | ... | -0.032801 |
| -0.029239 | ... | ... | 0.26 | -0.11 | 0.16 | 48750 | 1.01 | 0.11 | 0.90 | ... | ... | -0.029219 |
| -0.025125 | 0.15 | 0.10 | 0.20 | -0.09 | 0.11 | 49000 | 1.21 | 0.12 | 1.09 | ... | ... | -0.025119 |
| -0.021485 | ... | ... | 0.15 | -0.07 | 0.08 | 49250 | 1.43 | 0.14 | 1.29 | ... | ... | -0.021501 |
| -0.018445 | 0.07 | 0.06 | 0.12 | -0.06 | 0.06 | 49500 | 1.66 | 0.16 | 1.51 | ... | ... | -0.018494 |
| -0.015618 | ... | ... | 0.09 | -0.05 | 0.05 | 49750 | 1.90 | 0.17 | 1.73 | ... | ... | -0.015712 |
| -0.013431 | 0.05 | 0.05 | 0.08 | -0.04 | 0.04 | 50000 | 2.14 | 0.18 | 1.96 | 2.27 | 2.27 | -0.013576 |
| -0.01232 | ... | ... | 0.06 | -0.03 | 0.03 | 50250 | 2.38 | 0.18 | 2.20 | ... | ... | -0.012515 |
| -0.011004 | 0.03 | 0.02 | 0.05 | -0.03 | 0.03 | 50500 | 2.63 | 0.19 | 2.44 | 2.44 | 2.35 | -0.01126 |
| -0.011247 | ... | ... | 0.05 | -0.02 | 0.03 | 50750 | 2.87 | 0.19 | 2.68 | ... | ... | -0.009808 |
| -0.009661 | 0.03 | 0.02 | 0.04 | -0.02 | 0.02 | 51000 | 3.12 | 0.20 | 2.93 | ... | ... | -0.010035 |
| -0.009832 | ... | ... | 0.04 | -0.02 | 0.02 | 51250 | 3.37 | 0.20 | 3.17 | ... | ... | -0.00833 |
| -0.007977 | ... | ... | 0.03 | -0.02 | 0.02 | 51500 | 3.62 | 0.20 | 3.42 | ... | ... | -0.008502 |
| -0.008091 | ... | ... | 0.03 | -0.01 | 0.02 | 51750 | 3.86 | 0.20 | 3.67 | ... | ... | -0.006531 |
| -0.008199 | ... | ... | 0.03 | -0.01 | 0.02 | 52000 | 4.11 | 0.20 | 3.91 | ... | ... | -0.006662 |
| -0.006006 | ... | ... | 0.02 | -0.01 | 0.01 | 52250 | 4.36 | 0.20 | 4.16 | ... | ... | -0.006791 |
| -0.006072 | ... | ... | 0.02 | -0.01 | 0.01 | 52500 | 4.61 | 0.21 | 4.41 | ... | ... | -0.006918 |
| -0.006135 | ... | ... | 0.02 | -0.01 | 0.01 | 52750 | 4.86 | 0.20 | 4.66 | ... | ... | -0.004583 |
| -0.006195 | 0.02 | 0.01 | 0.02 | -0.01 | 0.01 | 53000 | 5.11 | 0.20 | 4.91 | ... | ... | -0.004684 |
| -0.003547 | ... | ... | 0.02 | -0.01 | 0.01 | 53250 | 5.36 | 0.21 | 5.15 | ... | ... | -0.004784 |
| -0.003576 | ... | ... | 0.01 | -0.01 | 0.01 | 53500 | 5.61 | 0.21 | 5.40 | ... | ... | -0.004884 |
| -0.003603 | ... | ... | 0.01 | -0.01 | 0.01 | 53750 | 5.86 | 0.21 | 5.65 | ... | ... | -0.004983 |
| -0.003629 | 0.01 | 0.01 | 0.01 | -0.01 | 0.01 | 54000 | 6.11 | 0.21 | 5.90 | ... | ... | -0.005082 |
| -0.003654 | ... | ... | 0.01 | -0.01 | 0.01 | 54250 | 6.36 | 0.21 | 6.15 | ... | ... | -0.005179 |
| -0.003678 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 6.61 | 0.21 | 6.40 | ... | ... | -0.005277 |
| -0.003701 | ... | ... | 0.01 | 0 | 0.01 | 54750 | 6.86 | 0.22 | 6.64 | ... | ... | -0.005374 |
| -0.003723 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 7.10 | 0.21 | 6.89 | ... | ... | -0.002535 |
| -0.003745 | ... | ... | 0.01 | 0 | 0.01 | 55250 | 7.35 | 0.21 | 7.14 | ... | ... | -0.002624 |
| -0.003766 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 7.60 | 0.21 | 7.39 | ... | ... | -0.002714 |
| -0.003806 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 8.10 | 0.21 | 7.89 | ... | ... | -0.002892 |
| -0.003843 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 8.60 | 0.21 | 8.39 | ... | ... | -0.00307 |
| -0.003879 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 9.10 | 0.21 | 8.89 | ... | ... | -0.003248 |
| -0.003913 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 9.60 | 0.21 | 9.39 | ... | ... | -0.003427 |
| -0.003945 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 10.10 | 0.21 | 9.89 | ... | ... | -0.003605 |
| -0.003976 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 10.60 | 0.21 | 10.39 | ... | ... | -0.003784 |
| -0.004006 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 11.10 | 0.21 | 10.89 | ... | ... | -0.003962 |
| -0.004033 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 11.60 | 0.21 | 11.39 | ... | ... | -0.00414 |
| -0.004059 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 12.10 | 0.21 | 11.89 | ... | ... | -0.004318 |
| -0.004085 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 12.60 | 0.21 | 12.39 | ... | ... | -0.004497 |
| -0.004111 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 13.10 | 0.21 | 12.89 | ... | ... | -0.004675 |
| -0.004134 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 13.60 | 0.21 | 13.39 | ... | ... | -0.004853 |
| -0.004157 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 14.10 | 0.21 | 13.89 | ... | ... | -0.005031 |
| -0.004179 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 14.60 | 0.21 | 14.39 | ... | ... | -0.005209 |
| -0.004201 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 15.10 | 0.21 | 14.89 | ... | ... | -0.005387 |
| -0.004222 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 15.60 | 0.21 | 15.39 | ... | ... | -0.005565 |
| -0.004242 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 16.10 | 0.21 | 15.89 | ... | ... | -0.005743 |
| -0.004262 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 16.60 | 0.21 | 16.39 | ... | ... | -0.005921 |
| -0.004281 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 17.10 | 0.21 | 16.89 | ... | ... | -0.006099 |
| -0.0043 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 17.60 | 0.21 | 17.39 | ... | ... | -0.006277 |
| -0.004318 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 18.10 | 0.21 | 17.89 | ... | ... | -0.006455 |
| -0.004335 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 18.60 | 0.21 | 18.39 | ... | ... | -0.006633 |
| -0.004351 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 19.10 | 0.21 | 18.89 | ... | ... | -0.006811 |
| -0.004368 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 19.60 | 0.21 | 19.39 | ... | ... | -0.006989 |
| -0.004384 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 20.10 | 0.21 | 19.89 | ... | ... | -0.007166 |
| -0.004401 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 20.60 | 0.21 | 20.39 | ... | ... | -0.007344 |
| -0.004416 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 21.10 | 0.21 | 20.89 | ... | ... | -0.007521 |
| -0.004431 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.60 | 0.21 | 21.39 | ... | ... | -0.007699 |
| -0.004446 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 22.10 | 0.21 | 21.89 | ... | ... | -0.007876 |
| -0.00446 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.60 | 0.21 | 22.39 | ... | ... | -0.008054 |
| -0.004474 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 23.10 | 0.21 | 22.89 | ... | ... | -0.008231 |
| -0.004487 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.60 | 0.21 | 23.39 | ... | ... | -0.008408 |
| -0.004501 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 24.10 | 0.21 | 23.89 | ... | ... | -0.008585 |
| -0.004515 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.60 | 0.21 | 24.39 | ... | ... | -0.008763 |
| -0.004528 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 25.10 | 0.21 | 24.89 | ... | ... | -0.00894 |
| -0.00454 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.60 | 0.21 | 25.39 | ... | ... | -0.009117 |
| -0.004553 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 26.10 | 0.21 | 25.89 | ... | ... | -0.009294 |
| -0.004565 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.60 | 0.21 | 26.39 | ... | ... | -0.009472 |
| -0.004577 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 27.10 | 0.21 | 26.89 | ... | ... | -0.009649 |
| -0.004589 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.60 | 0.21 | 27.39 | ... | ... | -0.009826 |
| -0.0046 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 28.10 | 0.21 | 27.89 | ... | ... | -0.010003 |
| -0.004612 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 28.60 | 0.21 | 28.39 | ... | ... | -0.01018 |
| -0.004623 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 29.10 | 0.21 | 28.89 | ... | ... | -0.010357 |
| -0.004634 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 29.60 | 0.21 | 29.39 | ... | ... | -0.010534 |
| -0.004644 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 30.10 | 0.21 | 29.89 | ... | ... | -0.010711 |
| -0.004655 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 30.60 | 0.21 | 30.39 | ... | ... | -0.010888 |
| -0.00486 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 42.10 | 0.21 | 41.89 | ... | ... | -0.014943 |
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.