Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007761 | ... | ... | 29.65 | -0.97 | 28.68 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001376 |
| -0.007633 | ... | ... | 29.15 | -0.97 | 28.18 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001373 |
| -0.007505 | ... | ... | 28.65 | -0.97 | 27.68 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.00137 |
| -0.007376 | ... | ... | 28.15 | -0.97 | 27.18 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001367 |
| -0.007247 | ... | ... | 27.65 | -0.97 | 26.68 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001363 |
| -0.007117 | ... | ... | 27.15 | -0.97 | 26.18 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.00136 |
| -0.006986 | ... | ... | 26.65 | -0.97 | 25.68 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001357 |
| -0.006855 | ... | ... | 26.15 | -0.97 | 25.18 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001353 |
| -0.006724 | ... | ... | 25.65 | -0.97 | 24.68 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00135 |
| -0.006592 | ... | ... | 25.15 | -0.97 | 24.18 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001346 |
| -0.00646 | ... | ... | 24.65 | -0.97 | 23.68 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001342 |
| -0.006328 | ... | ... | 24.15 | -0.97 | 23.18 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001339 |
| -0.006195 | ... | ... | 23.65 | -0.97 | 22.68 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001335 |
| -0.006062 | ... | ... | 23.15 | -0.97 | 22.18 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001331 |
| -0.005928 | ... | ... | 22.65 | -0.97 | 21.68 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001326 |
| -0.005794 | ... | ... | 22.15 | -0.97 | 21.18 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001322 |
| -0.00566 | ... | ... | 21.65 | -0.97 | 20.68 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001318 |
| -0.005526 | ... | ... | 21.15 | -0.97 | 20.18 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001313 |
| -0.005391 | ... | ... | 20.65 | -0.97 | 19.68 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001309 |
| -0.005256 | ... | ... | 20.15 | -0.97 | 19.18 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001304 |
| -0.005121 | ... | ... | 19.65 | -0.97 | 18.68 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001299 |
| -0.004986 | ... | ... | 19.15 | -0.97 | 18.18 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001294 |
| -0.00485 | ... | ... | 18.65 | -0.97 | 17.68 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001288 |
| -0.004715 | ... | ... | 18.15 | -0.97 | 17.18 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001283 |
| -0.004579 | ... | ... | 17.65 | -0.97 | 16.68 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001278 |
| -0.004443 | ... | ... | 17.15 | -0.97 | 16.18 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001272 |
| -0.004307 | ... | ... | 16.65 | -0.97 | 15.68 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001266 |
| -0.004171 | ... | ... | 16.15 | -0.97 | 15.18 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00126 |
| -0.004035 | ... | ... | 15.65 | -0.97 | 14.68 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001254 |
| -0.003898 | ... | ... | 15.15 | -0.97 | 14.18 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001247 |
| -0.003761 | ... | ... | 14.65 | -0.97 | 13.68 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.00124 |
| -0.003625 | ... | ... | 14.15 | -0.97 | 13.18 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001233 |
| -0.003488 | ... | ... | 13.65 | -0.97 | 12.68 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001226 |
| -0.003351 | ... | ... | 13.15 | -0.97 | 12.18 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001218 |
| -0.003214 | ... | ... | 12.65 | -0.97 | 11.68 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.00121 |
| -0.003077 | ... | ... | 12.15 | -0.97 | 11.18 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001202 |
| -0.00294 | ... | ... | 11.65 | -0.97 | 10.68 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001193 |
| -0.002803 | ... | ... | 11.15 | -0.97 | 10.18 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001184 |
| -0.002665 | ... | ... | 10.65 | -0.97 | 9.68 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001175 |
| -0.002528 | ... | ... | 10.15 | -0.97 | 9.18 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001165 |
| -0.002391 | ... | ... | 9.65 | -0.97 | 8.68 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001154 |
| -0.002253 | ... | ... | 9.15 | -0.97 | 8.18 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001143 |
| -0.002116 | ... | ... | 8.65 | -0.97 | 7.68 | 41000 | 0.01 | 0.01 | 0.01 | ... | ... | -0.002005 |
| -0.002694 | ... | ... | 8.15 | -0.97 | 7.19 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.00198 |
| -0.002555 | ... | ... | 7.66 | -0.97 | 6.69 | 42000 | 0.02 | 0 | 0.02 | ... | ... | -0.002713 |
| -0.003081 | ... | ... | 7.16 | -0.97 | 6.19 | 42500 | 0.02 | 0.01 | 0.02 | ... | ... | -0.003361 |
| -0.004155 | ... | ... | 6.67 | -0.97 | 5.70 | 43000 | 0.03 | 0.01 | 0.02 | ... | ... | -0.003938 |
| -0.004553 | ... | ... | 6.17 | -0.97 | 5.21 | 43500 | 0.03 | 0.01 | 0.03 | 0.03 | 0.03 | -0.00445 |
| -0.005417 | ... | ... | 5.68 | -0.96 | 4.72 | 44000 | 0.05 | 0.01 | 0.04 | ... | ... | -0.005935 |
| -0.006613 | ... | ... | 5.19 | -0.96 | 4.23 | 44500 | 0.06 | 0.02 | 0.04 | 0.05 | 0.05 | -0.007169 |
| -0.008398 | ... | ... | 4.70 | -0.95 | 3.76 | 45000 | 0.08 | 0.03 | 0.06 | ... | ... | -0.008576 |
| -0.010477 | ... | ... | 4.22 | -0.93 | 3.29 | 45500 | 0.12 | 0.04 | 0.08 | 0.08 | 0.08 | -0.010702 |
| -0.012873 | 2.77 | 2.77 | 3.75 | -0.91 | 2.84 | 46000 | 0.17 | 0.06 | 0.11 | 0.15 | 0.10 | -0.01312 |
| -0.015451 | ... | ... | 3.29 | -0.88 | 2.41 | 46500 | 0.24 | 0.10 | 0.14 | 0.25 | 0.13 | -0.015699 |
| -0.018346 | ... | ... | 2.85 | -0.83 | 2.02 | 47000 | 0.34 | 0.14 | 0.20 | 0.32 | 0.17 | -0.018576 |
| -0.02107 | ... | ... | 2.42 | -0.76 | 1.66 | 47500 | 0.49 | 0.21 | 0.28 | 0.51 | 0.25 | -0.021271 |
| -0.022276 | ... | ... | 2.23 | -0.73 | 1.50 | 47750 | 0.57 | 0.24 | 0.33 | ... | ... | -0.022317 |
| -0.023131 | ... | ... | 2.04 | -0.69 | 1.35 | 48000 | 0.67 | 0.29 | 0.39 | 0.70 | 0.48 | -0.023297 |
| -0.023885 | ... | ... | 1.86 | -0.65 | 1.21 | 48250 | 0.78 | 0.32 | 0.46 | 0.81 | 0.81 | -0.023906 |
| -0.024383 | 1.38 | 1 | 1.69 | -0.61 | 1.08 | 48500 | 0.90 | 0.36 | 0.54 | 0.71 | 0.54 | -0.024392 |
| -0.024625 | ... | ... | 1.53 | -0.57 | 0.96 | 48750 | 1.03 | 0.40 | 0.63 | ... | ... | -0.024621 |
| -0.024618 | 0.91 | 0.91 | 1.38 | -0.53 | 0.85 | 49000 | 1.17 | 0.44 | 0.73 | 1.19 | 0.81 | -0.024602 |
| -0.024512 | 1 | 0.66 | 1.24 | -0.49 | 0.75 | 49250 | 1.32 | 0.48 | 0.84 | ... | ... | -0.024354 |
| -0.024081 | 1.14 | 0.57 | 1.11 | -0.45 | 0.66 | 49500 | 1.48 | 0.52 | 0.96 | 1.47 | 1.15 | -0.024043 |
| -0.023488 | ... | ... | 1 | -0.42 | 0.58 | 49750 | 1.65 | 0.56 | 1.10 | ... | ... | -0.023442 |
| -0.022783 | 0.92 | 0.46 | 0.89 | -0.38 | 0.51 | 50000 | 1.83 | 0.60 | 1.24 | ... | ... | -0.022732 |
| -0.022026 | 0.44 | 0.39 | 0.79 | -0.34 | 0.45 | 50250 | 2.02 | 0.63 | 1.39 | ... | ... | -0.021973 |
| -0.021287 | 0.58 | 0.33 | 0.70 | -0.30 | 0.40 | 50500 | 2.22 | 0.67 | 1.55 | ... | ... | -0.021054 |
| -0.020252 | 0.30 | 0.30 | 0.62 | -0.27 | 0.35 | 50750 | 2.42 | 0.70 | 1.72 | ... | ... | -0.020207 |
| -0.01934 | 0.42 | 0.36 | 0.55 | -0.24 | 0.31 | 51000 | 2.63 | 0.73 | 1.90 | ... | ... | -0.019092 |
| -0.018413 | ... | ... | 0.49 | -0.21 | 0.28 | 51250 | 2.84 | 0.76 | 2.08 | ... | ... | -0.018162 |
| -0.017517 | 0.25 | 0.24 | 0.43 | -0.19 | 0.25 | 51500 | 3.06 | 0.79 | 2.28 | ... | ... | -0.017266 |
| -0.016698 | 0.23 | 0.18 | 0.38 | -0.16 | 0.22 | 51750 | 3.29 | 0.81 | 2.48 | ... | ... | -0.016452 |
| -0.016008 | 0.37 | 0.15 | 0.34 | -0.14 | 0.20 | 52000 | 3.52 | 0.84 | 2.68 | 3.36 | 3.06 | -0.015768 |
| -0.015199 | 0.24 | 0.14 | 0.30 | -0.12 | 0.18 | 52250 | 3.75 | 0.86 | 2.89 | ... | ... | -0.01497 |
| -0.014583 | 0.21 | 0.12 | 0.26 | -0.10 | 0.17 | 52500 | 3.98 | 0.88 | 3.11 | ... | ... | -0.014369 |
| -0.013882 | 0.18 | 0.11 | 0.23 | -0.08 | 0.15 | 52750 | 4.22 | 0.89 | 3.33 | ... | ... | -0.013685 |
| -0.013441 | 0.14 | 0.10 | 0.21 | -0.07 | 0.14 | 53000 | 4.46 | 0.91 | 3.55 | ... | ... | -0.013263 |
| -0.012946 | 0.13 | 0.10 | 0.19 | -0.06 | 0.13 | 53250 | 4.69 | 0.91 | 3.78 | ... | ... | -0.012433 |
| -0.012397 | 0.11 | 0.08 | 0.17 | -0.05 | 0.12 | 53500 | 4.93 | 0.92 | 4.01 | ... | ... | -0.011896 |
| -0.011548 | 0.11 | 0.09 | 0.14 | -0.03 | 0.11 | 54000 | 5.42 | 0.94 | 4.48 | ... | ... | -0.011077 |
| -0.010549 | 0.09 | 0.08 | 0.11 | -0.02 | 0.09 | 54500 | 5.91 | 0.95 | 4.96 | ... | ... | -0.010551 |
| -0.009863 | 0.07 | 0.07 | 0.10 | -0.02 | 0.08 | 55000 | 6.39 | 0.96 | 5.44 | ... | ... | -0.00949 |
| -0.009574 | 0.07 | 0.07 | 0.08 | -0.01 | 0.08 | 55500 | 6.88 | 0.96 | 5.92 | ... | ... | -0.008779 |
| -0.008736 | 0.07 | 0.07 | 0.07 | -0.01 | 0.07 | 56000 | 7.38 | 0.97 | 6.41 | ... | ... | -0.008496 |
| -0.008345 | ... | ... | 0.06 | 0 | 0.06 | 56500 | 7.87 | 0.97 | 6.90 | 7.59 | 7.59 | -0.007656 |
| -0.007353 | ... | ... | 0.06 | -0.01 | 0.05 | 57000 | 8.36 | 0.97 | 7.40 | ... | ... | -0.007294 |
| -0.006863 | ... | ... | 0.05 | -0.01 | 0.05 | 57500 | 8.86 | 0.97 | 7.89 | ... | ... | -0.006903 |
| -0.006333 | ... | ... | 0.05 | -0.01 | 0.04 | 58000 | 9.35 | 0.97 | 8.39 | ... | ... | -0.006485 |
| -0.006404 | ... | ... | 0.04 | 0 | 0.04 | 58500 | 9.85 | 0.97 | 8.88 | ... | ... | -0.006039 |
| -0.005823 | ... | ... | 0.04 | -0.01 | 0.04 | 59000 | 10.34 | 0.97 | 9.38 | ... | ... | -0.005566 |
| -0.005201 | 0.02 | 0.02 | 0.04 | -0.01 | 0.03 | 59500 | 10.84 | 0.97 | 9.87 | ... | ... | -0.005065 |
| -0.004534 | ... | ... | 0.03 | -0.01 | 0.03 | 60000 | 11.34 | 0.97 | 10.37 | ... | ... | -0.005208 |
| -0.004572 | ... | ... | 0.03 | -0.01 | 0.03 | 60500 | 11.83 | 0.97 | 10.87 | ... | ... | -0.004677 |
| -0.003847 | ... | ... | 0.03 | -0.01 | 0.02 | 61000 | 12.33 | 0.97 | 11.37 | ... | ... | -0.004816 |
| -0.003876 | ... | ... | 0.03 | -0.01 | 0.02 | 61500 | 12.83 | 0.97 | 11.86 | ... | ... | -0.004256 |
| -0.003085 | ... | ... | 0.03 | -0.01 | 0.02 | 62000 | 13.33 | 0.97 | 12.36 | ... | ... | -0.004393 |
| -0.003105 | ... | ... | 0.02 | -0.01 | 0.02 | 62500 | 13.83 | 0.97 | 12.86 | ... | ... | -0.004531 |
| -0.003125 | ... | ... | 0.02 | -0.01 | 0.02 | 63000 | 14.32 | 0.97 | 13.36 | ... | ... | -0.003941 |
| -0.002247 | ... | ... | 0.02 | -0.01 | 0.01 | 63500 | 14.82 | 0.97 | 13.86 | ... | ... | -0.004078 |
| -0.00226 | 0.01 | 0.01 | 0.02 | -0.01 | 0.01 | 64000 | 15.32 | 0.97 | 14.36 | ... | ... | -0.004216 |
| -0.002272 | ... | ... | 0.02 | -0.01 | 0.01 | 64500 | 15.82 | 0.97 | 14.86 | ... | ... | -0.004353 |
| -0.002283 | ... | ... | 0.02 | -0.01 | 0.01 | 65000 | 16.32 | 0.97 | 15.35 | ... | ... | -0.00449 |
| -0.002295 | ... | ... | 0.02 | -0.01 | 0.01 | 65500 | 16.82 | 0.97 | 15.85 | ... | ... | -0.004627 |
| -0.002306 | ... | ... | 0.02 | -0.01 | 0.01 | 66000 | 17.32 | 0.97 | 16.35 | ... | ... | -0.004764 |
| -0.002316 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 17.82 | 0.97 | 16.85 | ... | ... | -0.004901 |
| -0.002327 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 18.32 | 0.97 | 17.35 | ... | ... | -0.005038 |
| -0.002337 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 67500 | 18.82 | 0.97 | 17.85 | ... | ... | -0.005175 |
| -0.002347 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 19.32 | 0.97 | 18.35 | ... | ... | -0.005312 |
| -0.002356 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 19.82 | 0.97 | 18.85 | ... | ... | -0.005449 |
| -0.001317 | ... | ... | 0.01 | -0.01 | 0.01 | 69000 | 20.32 | 0.97 | 19.35 | ... | ... | -0.005586 |
| -0.001322 | ... | ... | 0.01 | -0.01 | 0.01 | 69500 | 20.82 | 0.97 | 19.85 | ... | ... | -0.005722 |
| -0.001326 | ... | ... | 0.01 | -0.01 | 0.01 | 70000 | 21.32 | 0.97 | 20.35 | ... | ... | -0.005859 |
| -0.001331 | ... | ... | 0.01 | -0.01 | 0.01 | 70500 | 21.82 | 0.97 | 20.85 | ... | ... | -0.005996 |
| -0.001335 | ... | ... | 0.01 | -0.01 | 0.01 | 71000 | 22.32 | 0.97 | 21.35 | ... | ... | -0.006132 |
| -0.001339 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 71500 | 22.82 | 0.97 | 21.85 | ... | ... | -0.006269 |
| -0.001343 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 23.32 | 0.97 | 22.35 | ... | ... | -0.006405 |
| -0.001347 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 23.82 | 0.97 | 22.85 | ... | ... | -0.006542 |
| -0.001351 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 24.32 | 0.97 | 23.35 | ... | ... | -0.006678 |
| -0.001356 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 24.82 | 0.97 | 23.85 | ... | ... | -0.006815 |
| -0.001359 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 25.32 | 0.97 | 24.35 | ... | ... | -0.006951 |
| -0.001363 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 25.82 | 0.97 | 24.85 | ... | ... | -0.007087 |
| -0.001367 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 26.32 | 0.97 | 25.35 | ... | ... | -0.007224 |
| -0.00137 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 26.82 | 0.97 | 25.85 | ... | ... | -0.00736 |
| -0.001374 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 27.32 | 0.97 | 26.35 | ... | ... | -0.007496 |
| -0.001378 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 27.82 | 0.97 | 26.85 | ... | ... | -0.007632 |
| -0.001381 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 28.32 | 0.97 | 27.35 | ... | ... | -0.007768 |
| -0.001384 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 28.82 | 0.97 | 27.85 | ... | ... | -0.007904 |
| -0.001388 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 29.32 | 0.97 | 28.35 | ... | ... | -0.00804 |
| -0.001391 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 29.82 | 0.97 | 28.85 | ... | ... | -0.008176 |
| -0.001454 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 41.32 | 0.97 | 40.35 | ... | ... | -0.01129 |
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.