Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010054 | ... | ... | 27.61 | -0.21 | 27.40 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.005473 |
| -0.009877 | ... | ... | 27.11 | -0.21 | 26.90 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.00546 |
| -0.009699 | ... | ... | 26.61 | -0.21 | 26.40 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.005447 |
| -0.00952 | ... | ... | 26.11 | -0.21 | 25.90 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.005434 |
| -0.009342 | ... | ... | 25.61 | -0.21 | 25.40 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.005421 |
| -0.009162 | ... | ... | 25.11 | -0.21 | 24.90 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.005407 |
| -0.008983 | ... | ... | 24.61 | -0.21 | 24.40 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.005393 |
| -0.008802 | ... | ... | 24.11 | -0.21 | 23.90 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.005378 |
| -0.008622 | ... | ... | 23.61 | -0.21 | 23.40 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.005363 |
| -0.008441 | ... | ... | 23.11 | -0.21 | 22.90 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.005347 |
| -0.00826 | ... | ... | 22.61 | -0.21 | 22.40 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.005332 |
| -0.008079 | ... | ... | 22.11 | -0.21 | 21.90 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.005316 |
| -0.007897 | ... | ... | 21.61 | -0.21 | 21.40 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.005298 |
| -0.007715 | ... | ... | 21.11 | -0.21 | 20.90 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.005281 |
| -0.007533 | ... | ... | 20.61 | -0.21 | 20.40 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.005263 |
| -0.007351 | ... | ... | 20.11 | -0.21 | 19.90 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.005245 |
| -0.007168 | ... | ... | 19.61 | -0.21 | 19.40 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.005226 |
| -0.006985 | ... | ... | 19.11 | -0.21 | 18.90 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.005207 |
| -0.006802 | ... | ... | 18.61 | -0.21 | 18.40 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.005186 |
| -0.006619 | ... | ... | 18.11 | -0.21 | 17.90 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.005165 |
| -0.006435 | ... | ... | 17.61 | -0.21 | 17.40 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.005144 |
| -0.006251 | ... | ... | 17.11 | -0.21 | 16.90 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.005123 |
| -0.006068 | ... | ... | 16.61 | -0.21 | 16.40 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.0051 |
| -0.005884 | ... | ... | 16.11 | -0.21 | 15.90 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.005077 |
| -0.0057 | ... | ... | 15.61 | -0.21 | 15.40 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.005053 |
| -0.005517 | ... | ... | 15.11 | -0.21 | 14.90 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.005028 |
| -0.005333 | ... | ... | 14.61 | -0.21 | 14.40 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.005002 |
| -0.005148 | ... | ... | 14.11 | -0.21 | 13.90 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.004975 |
| -0.004964 | ... | ... | 13.61 | -0.21 | 13.40 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.004947 |
| -0.004779 | ... | ... | 13.11 | -0.21 | 12.90 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.004918 |
| -0.004594 | ... | ... | 12.61 | -0.21 | 12.40 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.004889 |
| -0.00441 | ... | ... | 12.11 | -0.21 | 11.90 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.004857 |
| -0.004225 | ... | ... | 11.61 | -0.21 | 11.40 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.004825 |
| -0.00404 | ... | ... | 11.11 | -0.21 | 10.90 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.004791 |
| -0.003855 | ... | ... | 10.61 | -0.21 | 10.40 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.004755 |
| -0.00367 | ... | ... | 10.11 | -0.21 | 9.90 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.004718 |
| -0.003485 | ... | ... | 9.61 | -0.21 | 9.40 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.004679 |
| -0.003299 | ... | ... | 9.11 | -0.21 | 8.90 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.004638 |
| -0.003114 | ... | ... | 8.61 | -0.21 | 8.40 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.004594 |
| -0.002929 | ... | ... | 8.11 | -0.21 | 7.90 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.004549 |
| -0.002744 | ... | ... | 7.61 | -0.21 | 7.40 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.004499 |
| -0.006156 | ... | ... | 7.11 | -0.21 | 6.91 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.004446 |
| -0.00595 | ... | ... | 6.61 | -0.21 | 6.41 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.00439 |
| -0.005741 | ... | ... | 6.12 | -0.21 | 5.91 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.004329 |
| -0.00553 | ... | ... | 5.62 | -0.21 | 5.41 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.004264 |
| -0.005314 | ... | ... | 5.12 | -0.21 | 4.91 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.004192 |
| -0.005094 | ... | ... | 4.62 | -0.21 | 4.41 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.004113 |
| -0.004866 | ... | ... | 4.12 | -0.21 | 3.91 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.004024 |
| -0.004632 | ... | ... | 3.62 | -0.22 | 3.41 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.006861 |
| -0.007099 | ... | ... | 3.12 | -0.21 | 2.91 | 45000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.006641 |
| -0.009054 | ... | ... | 2.63 | -0.21 | 2.42 | 45500 | 0.02 | -0.01 | 0.02 | 0.02 | 0.02 | -0.008759 |
| -0.010865 | ... | ... | ... | ... | 2.17 | 45750 | 0.02 | ... | ... | ... | ... | -0.010648 |
| -0.012383 | ... | ... | 2.14 | -0.22 | 1.93 | 46000 | 0.03 | -0.01 | 0.03 | 0.03 | 0.03 | -0.012228 |
| -0.01676 | ... | ... | 1.90 | -0.21 | 1.69 | 46250 | 0.04 | 0 | 0.04 | ... | ... | -0.016676 |
| -0.020061 | ... | ... | 1.67 | -0.22 | 1.46 | 46500 | 0.06 | -0.01 | 0.06 | 0.11 | 0.05 | -0.020021 |
| -0.02561 | ... | ... | 1.45 | -0.21 | 1.24 | 46750 | 0.09 | 0 | 0.09 | ... | ... | -0.025606 |
| -0.031693 | 0.80 | 0.80 | 1.23 | -0.20 | 1.03 | 47000 | 0.13 | 0.01 | 0.12 | 0.22 | 0.15 | -0.031708 |
| -0.037035 | ... | ... | 1.04 | -0.20 | 0.84 | 47250 | 0.19 | 0.02 | 0.18 | 0.21 | 0.15 | -0.037056 |
| -0.041304 | 0.85 | 0.50 | 0.86 | -0.19 | 0.67 | 47500 | 0.27 | 0.03 | 0.25 | 0.25 | 0.21 | -0.041321 |
| -0.043641 | ... | ... | 0.70 | -0.18 | 0.52 | 47750 | 0.37 | 0.04 | 0.34 | ... | ... | -0.043649 |
| -0.044098 | 0.49 | 0.29 | 0.56 | -0.16 | 0.40 | 48000 | 0.50 | 0.05 | 0.45 | 0.51 | 0.47 | -0.044093 |
| -0.042685 | 0.32 | 0.19 | 0.44 | -0.14 | 0.30 | 48250 | 0.65 | 0.07 | 0.58 | ... | ... | -0.04267 |
| -0.039393 | 0.27 | 0.27 | 0.34 | -0.13 | 0.22 | 48500 | 0.82 | 0.09 | 0.73 | ... | ... | -0.039371 |
| -0.035091 | ... | ... | 0.26 | -0.11 | 0.16 | 48750 | 1.01 | 0.11 | 0.90 | ... | ... | -0.035071 |
| -0.030154 | 0.15 | 0.10 | 0.20 | -0.09 | 0.11 | 49000 | 1.21 | 0.12 | 1.09 | ... | ... | -0.030147 |
| -0.025784 | ... | ... | 0.15 | -0.07 | 0.08 | 49250 | 1.43 | 0.14 | 1.29 | ... | ... | -0.025801 |
| -0.022136 | 0.07 | 0.06 | 0.12 | -0.06 | 0.06 | 49500 | 1.66 | 0.16 | 1.51 | ... | ... | -0.022185 |
| -0.018743 | ... | ... | 0.09 | -0.05 | 0.05 | 49750 | 1.90 | 0.17 | 1.73 | ... | ... | -0.018837 |
| -0.016118 | 0.05 | 0.05 | 0.08 | -0.04 | 0.04 | 50000 | 2.14 | 0.18 | 1.96 | 2.27 | 2.27 | -0.016264 |
| -0.014785 | ... | ... | 0.06 | -0.03 | 0.03 | 50250 | 2.38 | 0.18 | 2.20 | ... | ... | -0.014981 |
| -0.013205 | 0.03 | 0.02 | 0.05 | -0.03 | 0.03 | 50500 | 2.63 | 0.19 | 2.44 | 2.44 | 2.35 | -0.013462 |
| -0.013497 | ... | ... | 0.05 | -0.02 | 0.03 | 50750 | 2.87 | 0.19 | 2.68 | ... | ... | -0.011706 |
| -0.011594 | 0.03 | 0.02 | 0.04 | -0.02 | 0.02 | 51000 | 3.12 | 0.20 | 2.93 | ... | ... | -0.01197 |
| -0.011799 | ... | ... | 0.04 | -0.02 | 0.02 | 51250 | 3.37 | 0.20 | 3.17 | ... | ... | -0.009903 |
| -0.009573 | ... | ... | 0.03 | -0.02 | 0.02 | 51500 | 3.62 | 0.20 | 3.42 | ... | ... | -0.0101 |
| -0.00971 | ... | ... | 0.03 | -0.01 | 0.02 | 51750 | 3.86 | 0.20 | 3.67 | ... | ... | -0.007708 |
| -0.009839 | ... | ... | 0.03 | -0.01 | 0.02 | 52000 | 4.11 | 0.20 | 3.91 | ... | ... | -0.007855 |
| -0.007208 | ... | ... | 0.02 | -0.01 | 0.01 | 52250 | 4.36 | 0.20 | 4.16 | ... | ... | -0.007999 |
| -0.007287 | ... | ... | 0.02 | -0.01 | 0.01 | 52500 | 4.61 | 0.21 | 4.41 | ... | ... | -0.008138 |
| -0.007362 | ... | ... | 0.02 | -0.01 | 0.01 | 52750 | 4.86 | 0.20 | 4.66 | ... | ... | -0.005292 |
| -0.007434 | 0.02 | 0.01 | 0.02 | -0.01 | 0.01 | 53000 | 5.11 | 0.20 | 4.91 | ... | ... | -0.005401 |
| -0.004257 | ... | ... | 0.02 | -0.01 | 0.01 | 53250 | 5.36 | 0.21 | 5.15 | ... | ... | -0.005509 |
| -0.004291 | ... | ... | 0.01 | -0.01 | 0.01 | 53500 | 5.61 | 0.21 | 5.40 | ... | ... | -0.005615 |
| -0.004324 | ... | ... | 0.01 | -0.01 | 0.01 | 53750 | 5.86 | 0.21 | 5.65 | ... | ... | -0.005721 |
| -0.004355 | 0.01 | 0.01 | 0.01 | -0.01 | 0.01 | 54000 | 6.11 | 0.21 | 5.90 | ... | ... | -0.005826 |
| -0.004385 | ... | ... | 0.01 | -0.01 | 0.01 | 54250 | 6.36 | 0.21 | 6.15 | ... | ... | -0.00593 |
| -0.004414 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 6.61 | 0.21 | 6.40 | ... | ... | -0.006033 |
| -0.004441 | ... | ... | 0.01 | 0 | 0.01 | 54750 | 6.86 | 0.22 | 6.64 | ... | ... | -0.006136 |
| -0.004468 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 7.10 | 0.21 | 6.89 | ... | ... | -0.002633 |
| -0.004494 | ... | ... | 0.01 | 0 | 0.01 | 55250 | 7.35 | 0.21 | 7.14 | ... | ... | -0.002726 |
| -0.004519 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 7.60 | 0.21 | 7.39 | ... | ... | -0.002818 |
| -0.004567 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 8.10 | 0.21 | 7.89 | ... | ... | -0.003004 |
| -0.004612 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 8.60 | 0.21 | 8.39 | ... | ... | -0.003189 |
| -0.004656 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 9.10 | 0.21 | 8.89 | ... | ... | -0.003374 |
| -0.004696 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 9.60 | 0.21 | 9.39 | ... | ... | -0.003559 |
| -0.004734 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 10.10 | 0.21 | 9.89 | ... | ... | -0.003744 |
| -0.004771 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 10.60 | 0.21 | 10.39 | ... | ... | -0.00393 |
| -0.004807 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 11.10 | 0.21 | 10.89 | ... | ... | -0.004115 |
| -0.00484 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 11.60 | 0.21 | 11.39 | ... | ... | -0.0043 |
| -0.004871 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 12.10 | 0.21 | 11.89 | ... | ... | -0.004485 |
| -0.004903 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 12.60 | 0.21 | 12.39 | ... | ... | -0.00467 |
| -0.004933 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 13.10 | 0.21 | 12.89 | ... | ... | -0.004856 |
| -0.004961 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 13.60 | 0.21 | 13.39 | ... | ... | -0.005041 |
| -0.004989 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 14.10 | 0.21 | 13.89 | ... | ... | -0.005226 |
| -0.005016 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 14.60 | 0.21 | 14.39 | ... | ... | -0.005411 |
| -0.005042 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 15.10 | 0.21 | 14.89 | ... | ... | -0.005596 |
| -0.005066 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 15.60 | 0.21 | 15.39 | ... | ... | -0.005781 |
| -0.005091 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 16.10 | 0.21 | 15.89 | ... | ... | -0.005966 |
| -0.005114 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 16.60 | 0.21 | 16.39 | ... | ... | -0.006151 |
| -0.005137 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 17.10 | 0.21 | 16.89 | ... | ... | -0.006335 |
| -0.00516 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 17.60 | 0.21 | 17.39 | ... | ... | -0.00652 |
| -0.005181 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 18.10 | 0.21 | 17.89 | ... | ... | -0.006705 |
| -0.005202 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 18.60 | 0.21 | 18.39 | ... | ... | -0.00689 |
| -0.005222 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 19.10 | 0.21 | 18.89 | ... | ... | -0.007075 |
| -0.005242 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 19.60 | 0.21 | 19.39 | ... | ... | -0.007259 |
| -0.005261 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 20.10 | 0.21 | 19.89 | ... | ... | -0.007444 |
| -0.005281 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 20.60 | 0.21 | 20.39 | ... | ... | -0.007628 |
| -0.0053 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 21.10 | 0.21 | 20.89 | ... | ... | -0.007813 |
| -0.005318 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.60 | 0.21 | 21.39 | ... | ... | -0.007997 |
| -0.005335 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 22.10 | 0.21 | 21.89 | ... | ... | -0.008182 |
| -0.005352 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.60 | 0.21 | 22.39 | ... | ... | -0.008366 |
| -0.005369 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 23.10 | 0.21 | 22.89 | ... | ... | -0.00855 |
| -0.005385 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.60 | 0.21 | 23.39 | ... | ... | -0.008734 |
| -0.005401 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 24.10 | 0.21 | 23.89 | ... | ... | -0.008918 |
| -0.005418 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.60 | 0.21 | 24.39 | ... | ... | -0.009102 |
| -0.005433 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 25.10 | 0.21 | 24.89 | ... | ... | -0.009287 |
| -0.005448 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.60 | 0.21 | 25.39 | ... | ... | -0.009471 |
| -0.005463 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 26.10 | 0.21 | 25.89 | ... | ... | -0.009655 |
| -0.005478 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.60 | 0.21 | 26.39 | ... | ... | -0.009839 |
| -0.005492 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 27.10 | 0.21 | 26.89 | ... | ... | -0.010023 |
| -0.005507 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.60 | 0.21 | 27.39 | ... | ... | -0.010207 |
| -0.005521 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 28.10 | 0.21 | 27.89 | ... | ... | -0.010391 |
| -0.005534 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 28.60 | 0.21 | 28.39 | ... | ... | -0.010575 |
| -0.005548 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 29.10 | 0.21 | 28.89 | ... | ... | -0.010759 |
| -0.005561 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 29.60 | 0.21 | 29.39 | ... | ... | -0.010943 |
| -0.005573 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 30.10 | 0.21 | 29.89 | ... | ... | -0.011126 |
| -0.005586 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 30.60 | 0.21 | 30.39 | ... | ... | -0.01131 |
| -0.005832 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 42.10 | 0.21 | 41.89 | ... | ... | -0.015525 |
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.