Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.027074 | ... | ... | 35.02 | -0.47 | 34.55 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001342 |
| -0.026939 | ... | ... | 34.52 | -0.47 | 34.05 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.00134 |
| -0.026802 | ... | ... | 34.02 | -0.47 | 33.55 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001337 |
| -0.026662 | ... | ... | 33.52 | -0.47 | 33.05 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001335 |
| -0.026519 | ... | ... | 33.02 | -0.47 | 32.55 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001333 |
| -0.026374 | ... | ... | 32.52 | -0.47 | 32.05 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.00133 |
| -0.026227 | ... | ... | 32.02 | -0.47 | 31.55 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001328 |
| -0.026077 | ... | ... | 31.52 | -0.47 | 31.05 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001325 |
| -0.025925 | ... | ... | 31.02 | -0.47 | 30.55 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001323 |
| -0.025771 | ... | ... | 30.52 | -0.47 | 30.05 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.00132 |
| -0.025615 | ... | ... | 30.02 | -0.47 | 29.55 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001317 |
| -0.025456 | ... | ... | 29.52 | -0.47 | 29.05 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001314 |
| -0.025296 | ... | ... | 29.02 | -0.47 | 28.55 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001311 |
| -0.025133 | ... | ... | 28.52 | -0.47 | 28.05 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001308 |
| -0.024969 | ... | ... | 28.02 | -0.47 | 27.55 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001305 |
| -0.024802 | ... | ... | 27.52 | -0.47 | 27.05 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001302 |
| -0.024634 | ... | ... | 27.02 | -0.47 | 26.55 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001299 |
| -0.024463 | ... | ... | 26.52 | -0.47 | 26.05 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001296 |
| -0.024291 | ... | ... | 26.02 | -0.47 | 25.55 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001292 |
| -0.024116 | ... | ... | 25.52 | -0.47 | 25.05 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001289 |
| -0.02394 | ... | ... | 25.02 | -0.47 | 24.55 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001285 |
| -0.023761 | ... | ... | 24.52 | -0.47 | 24.05 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001282 |
| -0.023581 | ... | ... | 24.02 | -0.47 | 23.55 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001278 |
| -0.023398 | ... | ... | 23.52 | -0.47 | 23.05 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001274 |
| -0.023214 | ... | ... | 23.02 | -0.47 | 22.55 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.00127 |
| -0.023027 | ... | ... | 22.52 | -0.47 | 22.05 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001266 |
| -0.022838 | ... | ... | 22.02 | -0.47 | 21.55 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001262 |
| -0.022647 | ... | ... | 21.52 | -0.47 | 21.05 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001258 |
| -0.022453 | ... | ... | 21.02 | -0.47 | 20.55 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001253 |
| -0.022258 | ... | ... | 20.52 | -0.47 | 20.05 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001249 |
| -0.022059 | ... | ... | 20.02 | -0.47 | 19.55 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001244 |
| -0.021858 | ... | ... | 19.52 | -0.47 | 19.05 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.00124 |
| -0.021655 | ... | ... | 19.02 | -0.47 | 18.55 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001235 |
| -0.021449 | ... | ... | 18.52 | -0.47 | 18.05 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.00123 |
| -0.02124 | ... | ... | 18.02 | -0.47 | 17.55 | 37000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.001225 |
| -0.021028 | ... | ... | 17.52 | -0.47 | 17.05 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.00122 |
| -0.020813 | ... | ... | 17.02 | -0.47 | 16.55 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001214 |
| -0.020594 | ... | ... | 16.52 | -0.47 | 16.05 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001208 |
| -0.020373 | ... | ... | 16.02 | -0.47 | 15.55 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001203 |
| -0.020147 | ... | ... | 15.52 | -0.47 | 15.05 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001197 |
| -0.019918 | ... | ... | 15.02 | -0.47 | 14.55 | 40000 | 0.01 | -0.01 | 0.01 | ... | ... | -0.001191 |
| -0.019684 | ... | ... | 14.52 | -0.47 | 14.05 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002117 |
| -0.019446 | ... | ... | 14.02 | -0.47 | 13.55 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002104 |
| -0.019204 | ... | ... | 13.52 | -0.47 | 13.05 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.00209 |
| -0.018956 | ... | ... | 13.02 | -0.47 | 12.55 | 42000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.002076 |
| -0.019118 | ... | ... | 12.53 | -0.47 | 12.06 | 42500 | 0.02 | 0 | 0.02 | ... | ... | -0.002879 |
| -0.018855 | ... | ... | 12.03 | -0.47 | 11.56 | 43000 | 0.02 | -0.01 | 0.02 | ... | ... | -0.002856 |
| -0.018585 | ... | ... | 11.53 | -0.48 | 11.06 | 43500 | 0.02 | 0 | 0.02 | ... | ... | -0.00358 |
| -0.018705 | ... | ... | 11.03 | -0.47 | 10.56 | 44000 | 0.03 | 0 | 0.03 | ... | ... | -0.004246 |
| -0.018804 | ... | ... | 10.54 | -0.47 | 10.07 | 44500 | 0.03 | -0.01 | 0.03 | ... | ... | -0.004205 |
| -0.0185 | ... | ... | 10.04 | -0.48 | 9.57 | 45000 | 0.03 | -0.01 | 0.04 | 0.04 | 0.04 | -0.004813 |
| -0.01856 | ... | ... | 9.55 | -0.48 | 9.07 | 45500 | 0.04 | -0.01 | 0.04 | ... | ... | -0.005376 |
| -0.018957 | ... | ... | 9.06 | -0.48 | 8.58 | 46000 | 0.04 | -0.01 | 0.05 | ... | ... | -0.005897 |
| -0.018954 | ... | ... | 8.57 | -0.48 | 8.09 | 46500 | 0.05 | -0.01 | 0.06 | ... | ... | -0.00692 |
| -0.01926 | ... | ... | 8.08 | -0.48 | 7.60 | 47000 | 0.06 | -0.01 | 0.07 | 0.07 | 0.06 | -0.007844 |
| -0.019837 | 7.08 | 7.08 | 7.59 | -0.48 | 7.11 | 47500 | 0.08 | -0.01 | 0.09 | 0.09 | 0.09 | -0.009141 |
| -0.020327 | ... | ... | 7.11 | -0.49 | 6.63 | 48000 | 0.09 | -0.01 | 0.10 | 0.12 | 0.10 | -0.010289 |
| -0.021314 | ... | ... | 6.63 | -0.48 | 6.15 | 48500 | 0.11 | -0.02 | 0.13 | ... | ... | -0.011692 |
| -0.022416 | ... | ... | 6.16 | -0.48 | 5.68 | 49000 | 0.14 | -0.02 | 0.16 | ... | ... | -0.013618 |
| -0.023572 | ... | ... | 5.70 | -0.48 | 5.22 | 49500 | 0.18 | -0.02 | 0.19 | ... | ... | -0.015558 |
| -0.024183 | ... | ... | 5.47 | -0.49 | 4.99 | 49750 | 0.20 | -0.02 | 0.21 | ... | ... | -0.016549 |
| -0.024958 | ... | ... | 5.25 | -0.49 | 4.76 | 50000 | 0.22 | -0.02 | 0.24 | 0.26 | 0.26 | -0.017728 |
| -0.025869 | ... | ... | 5.02 | -0.48 | 4.54 | 50250 | 0.25 | -0.01 | 0.26 | ... | ... | -0.019048 |
| -0.026884 | ... | ... | 4.80 | -0.48 | 4.33 | 50500 | 0.28 | -0.01 | 0.29 | ... | ... | -0.020219 |
| -0.02777 | ... | ... | 4.59 | -0.48 | 4.11 | 50750 | 0.32 | -0.01 | 0.33 | ... | ... | -0.021483 |
| -0.028721 | 3.95 | 3.95 | 4.37 | -0.47 | 3.90 | 51000 | 0.36 | -0.01 | 0.36 | 0.37 | 0.33 | -0.022802 |
| -0.029712 | ... | ... | 4.17 | -0.47 | 3.70 | 51250 | 0.40 | 0 | 0.40 | ... | ... | -0.024143 |
| -0.030714 | ... | ... | 3.96 | -0.47 | 3.50 | 51500 | 0.45 | 0.01 | 0.45 | ... | ... | -0.025475 |
| -0.031703 | 3.38 | 3.38 | 3.76 | -0.46 | 3.30 | 51750 | 0.51 | 0.01 | 0.50 | ... | ... | -0.026768 |
| -0.032656 | ... | ... | 3.57 | -0.46 | 3.11 | 52000 | 0.57 | 0.02 | 0.55 | 0.54 | 0.54 | -0.028 |
| -0.033552 | ... | ... | 3.38 | -0.45 | 2.93 | 52250 | 0.63 | 0.02 | 0.61 | ... | ... | -0.029148 |
| -0.034515 | ... | ... | 3.19 | -0.44 | 2.75 | 52500 | 0.71 | 0.03 | 0.68 | ... | ... | -0.03034 |
| -0.035372 | ... | ... | 3.02 | -0.44 | 2.58 | 52750 | 0.79 | 0.04 | 0.75 | ... | ... | -0.031394 |
| -0.036108 | ... | ... | 2.84 | -0.43 | 2.42 | 53000 | 0.87 | 0.05 | 0.83 | ... | ... | -0.032296 |
| -0.036839 | ... | ... | 2.68 | -0.42 | 2.26 | 53250 | 0.97 | 0.06 | 0.91 | ... | ... | -0.033165 |
| -0.037419 | 2.16 | 2.16 | 2.52 | -0.41 | 2.11 | 53500 | 1.06 | 0.07 | 1 | ... | ... | -0.033727 |
| -0.037842 | ... | ... | 2.36 | -0.40 | 1.97 | 53750 | 1.17 | 0.08 | 1.09 | ... | ... | -0.03435 |
| -0.03822 | ... | ... | 2.21 | -0.38 | 1.83 | 54000 | 1.28 | 0.09 | 1.20 | 1.37 | 1.21 | -0.034655 |
| -0.038428 | ... | ... | 2.07 | -0.37 | 1.70 | 54250 | 1.40 | 0.10 | 1.30 | ... | ... | -0.034882 |
| -0.038464 | 1.60 | 1.54 | 1.94 | -0.36 | 1.58 | 54500 | 1.53 | 0.11 | 1.42 | 1.59 | 1.59 | -0.034906 |
| -0.038329 | ... | ... | 1.81 | -0.35 | 1.46 | 54750 | 1.66 | 0.12 | 1.54 | ... | ... | -0.03473 |
| -0.038144 | 1.60 | 1.33 | 1.68 | -0.34 | 1.35 | 55000 | 1.80 | 0.14 | 1.66 | 1.82 | 1.66 | -0.034476 |
| -0.037796 | ... | ... | 1.57 | -0.33 | 1.24 | 55250 | 1.94 | 0.15 | 1.79 | ... | ... | -0.03403 |
| -0.037418 | ... | ... | 1.45 | -0.31 | 1.15 | 55500 | 2.09 | 0.16 | 1.93 | ... | ... | -0.033399 |
| -0.036767 | ... | ... | 1.35 | -0.30 | 1.05 | 55750 | 2.25 | 0.17 | 2.08 | ... | ... | -0.032589 |
| -0.036111 | 1.05 | 0.93 | 1.25 | -0.28 | 0.97 | 56000 | 2.41 | 0.19 | 2.23 | ... | ... | -0.031748 |
| -0.035335 | ... | ... | 1.16 | -0.27 | 0.89 | 56250 | 2.58 | 0.20 | 2.38 | ... | ... | -0.030761 |
| -0.034303 | ... | ... | 1.07 | -0.26 | 0.81 | 56500 | 2.76 | 0.21 | 2.55 | ... | ... | -0.029641 |
| -0.033479 | ... | ... | 0.99 | -0.25 | 0.74 | 56750 | 2.94 | 0.23 | 2.71 | ... | ... | -0.028404 |
| -0.032432 | 0.73 | 0.67 | 0.91 | -0.24 | 0.68 | 57000 | 3.12 | 0.24 | 2.89 | ... | ... | -0.027066 |
| -0.03133 | ... | ... | ... | ... | 0.62 | 57250 | 3.31 | ... | ... | ... | ... | -0.025648 |
| -0.030194 | 0.57 | 0.53 | 0.77 | -0.21 | 0.56 | 57500 | 3.51 | 0.26 | 3.25 | ... | ... | -0.024173 |
| -0.029046 | ... | ... | ... | ... | 0.51 | 57750 | 3.71 | ... | ... | ... | ... | -0.022663 |
| -0.027912 | 0.48 | 0.48 | 0.65 | -0.19 | 0.47 | 58000 | 3.91 | 0.28 | 3.63 | ... | ... | -0.020917 |
| -0.025569 | ... | ... | 0.55 | -0.17 | 0.39 | 58500 | 4.33 | 0.31 | 4.02 | ... | ... | -0.017702 |
| -0.023331 | ... | ... | 0.46 | -0.14 | 0.32 | 59000 | 4.76 | 0.33 | 4.43 | ... | ... | -0.014509 |
| -0.021108 | ... | ... | 0.39 | -0.13 | 0.27 | 59500 | 5.21 | 0.35 | 4.86 | ... | ... | -0.011208 |
| -0.019027 | 0.23 | 0.23 | 0.33 | -0.11 | 0.22 | 60000 | 5.66 | 0.37 | 5.30 | ... | ... | -0.007914 |
| -0.017226 | ... | ... | 0.28 | -0.09 | 0.19 | 60500 | 6.13 | 0.38 | 5.75 | ... | ... | -0.004769 |
| -0.015489 | ... | ... | 0.24 | -0.08 | 0.16 | 61000 | 6.60 | 0.40 | 6.20 | ... | ... | -0.001248 |
| -0.014275 | 0.14 | 0.14 | 0.20 | -0.07 | 0.14 | 61500 | 7.07 | 0.41 | 6.67 | ... | ... | 0.00082 |
| -0.012904 | ... | ... | 0.17 | -0.06 | 0.12 | 62000 | 7.55 | 0.42 | 7.14 | ... | ... | 0.000878 |
| -0.011811 | ... | ... | 0.15 | -0.05 | 0.10 | 62500 | 8.04 | 0.43 | 7.61 | ... | ... | 0.000935 |
| -0.010601 | ... | ... | 0.13 | -0.04 | 0.09 | 63000 | 8.52 | 0.43 | 8.09 | ... | ... | 0.000993 |
| -0.009767 | ... | ... | 0.11 | -0.04 | 0.08 | 63500 | 9.01 | 0.44 | 8.58 | ... | ... | 0.001051 |
| -0.008859 | ... | ... | 0.10 | -0.03 | 0.07 | 64000 | 9.50 | 0.44 | 9.06 | ... | ... | 0.001109 |
| -0.008423 | 0.06 | 0.06 | 0.09 | -0.03 | 0.06 | 64500 | 9.99 | 0.44 | 9.55 | ... | ... | 0.001166 |
| -0.007386 | ... | ... | 0.08 | -0.03 | 0.05 | 65000 | 10.49 | 0.45 | 10.04 | ... | ... | 0.001224 |
| -0.006867 | ... | ... | 0.07 | -0.03 | 0.05 | 65500 | 10.98 | 0.45 | 10.53 | ... | ... | 0.001282 |
| -0.006315 | ... | ... | 0.06 | -0.02 | 0.04 | 66000 | 11.48 | 0.45 | 11.03 | ... | ... | 0.001339 |
| -0.00637 | ... | ... | 0.06 | -0.02 | 0.04 | 66500 | 11.97 | 0.45 | 11.52 | ... | ... | 0.001397 |
| -0.005775 | ... | ... | 0.05 | -0.02 | 0.04 | 67000 | 12.47 | 0.46 | 12.02 | ... | ... | 0.001455 |
| -0.005144 | ... | ... | 0.05 | -0.02 | 0.03 | 67500 | 12.97 | 0.46 | 12.51 | ... | ... | 0.001513 |
| -0.005182 | ... | ... | 0.05 | -0.02 | 0.03 | 68000 | 13.47 | 0.46 | 13.01 | ... | ... | 0.00157 |
| -0.005218 | ... | ... | 0.04 | -0.01 | 0.03 | 68500 | 13.96 | 0.46 | 13.50 | ... | ... | 0.001628 |
| -0.004533 | ... | ... | 0.04 | -0.01 | 0.03 | 69000 | 14.46 | 0.46 | 14 | ... | ... | 0.001686 |
| -0.004562 | ... | ... | 0.04 | -0.01 | 0.03 | 69500 | 14.96 | 0.47 | 14.50 | ... | ... | 0.001744 |
| -0.00459 | ... | ... | 0.03 | -0.01 | 0.03 | 70000 | 15.46 | 0.46 | 15 | ... | ... | 0.001801 |
| -0.003848 | ... | ... | 0.03 | -0.01 | 0.02 | 70500 | 15.96 | 0.47 | 15.49 | ... | ... | 0.001859 |
| -0.003869 | ... | ... | 0.03 | -0.01 | 0.02 | 71000 | 16.46 | 0.47 | 15.99 | ... | ... | 0.001917 |
| -0.00389 | ... | ... | 0.03 | -0.01 | 0.02 | 71500 | 16.96 | 0.47 | 16.49 | ... | ... | 0.001975 |
| -0.00391 | ... | ... | 0.03 | -0.01 | 0.02 | 72000 | 17.45 | 0.47 | 16.99 | ... | ... | 0.002032 |
| -0.0031 | ... | ... | 0.02 | -0.01 | 0.02 | 72500 | 17.95 | 0.47 | 17.49 | ... | ... | 0.00209 |
| -0.003114 | ... | ... | 0.02 | -0.01 | 0.02 | 73000 | 18.45 | 0.47 | 17.99 | ... | ... | 0.002148 |
| -0.003128 | ... | ... | 0.02 | -0.01 | 0.02 | 73500 | 18.95 | 0.47 | 18.49 | ... | ... | 0.002206 |
| -0.003141 | ... | ... | 0.02 | -0.01 | 0.02 | 74000 | 19.45 | 0.47 | 18.98 | ... | ... | 0.002263 |
| -0.003155 | ... | ... | 0.02 | 0 | 0.02 | 74500 | 19.95 | 0.47 | 19.48 | ... | ... | 0.002321 |
| -0.002258 | ... | ... | 0.02 | -0.01 | 0.01 | 75000 | 20.45 | 0.47 | 19.98 | ... | ... | 0.002379 |
| -0.002267 | ... | ... | 0.02 | -0.01 | 0.01 | 75500 | 20.95 | 0.47 | 20.48 | ... | ... | 0.002436 |
| -0.002275 | ... | ... | 0.02 | -0.01 | 0.01 | 76000 | 21.45 | 0.47 | 20.98 | ... | ... | 0.002494 |
| -0.002283 | ... | ... | 0.02 | -0.01 | 0.01 | 76500 | 21.95 | 0.47 | 21.48 | ... | ... | 0.002552 |
| -0.002291 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.45 | 0.47 | 21.98 | ... | ... | 0.00261 |
| -0.002299 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 22.95 | 0.47 | 22.48 | ... | ... | 0.002667 |
| -0.002307 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.45 | 0.47 | 22.98 | ... | ... | 0.002725 |
| -0.002315 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 23.95 | 0.47 | 23.48 | ... | ... | 0.002783 |
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.