Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008703 | ... | ... | 32.56 | -0.08 | 32.48 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001075 |
| -0.00858 | ... | ... | 32.06 | -0.08 | 31.98 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001074 |
| -0.008456 | ... | ... | 31.56 | -0.08 | 31.48 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001072 |
| -0.008332 | ... | ... | 31.06 | -0.08 | 30.98 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.00107 |
| -0.008206 | ... | ... | 30.56 | -0.08 | 30.48 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001067 |
| -0.00808 | ... | ... | 30.06 | -0.08 | 29.98 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
| -0.007953 | ... | ... | 29.56 | -0.08 | 29.48 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001063 |
| -0.007826 | ... | ... | 29.06 | -0.08 | 28.98 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001061 |
| -0.007698 | ... | ... | 28.56 | -0.08 | 28.48 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001059 |
| -0.007569 | ... | ... | 28.06 | -0.08 | 27.98 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001056 |
| -0.00744 | ... | ... | 27.56 | -0.08 | 27.48 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001054 |
| -0.00731 | ... | ... | 27.06 | -0.08 | 26.98 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001051 |
| -0.00718 | ... | ... | 26.56 | -0.08 | 26.48 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001049 |
| -0.007049 | ... | ... | 26.06 | -0.08 | 25.98 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001046 |
| -0.006918 | ... | ... | 25.56 | -0.08 | 25.48 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001044 |
| -0.006787 | ... | ... | 25.06 | -0.08 | 24.98 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001041 |
| -0.006655 | ... | ... | 24.56 | -0.08 | 24.48 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001038 |
| -0.006523 | ... | ... | 24.06 | -0.08 | 23.98 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001035 |
| -0.006391 | ... | ... | 23.56 | -0.08 | 23.48 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001032 |
| -0.006258 | ... | ... | 23.06 | -0.08 | 22.98 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001029 |
| -0.006125 | ... | ... | 22.56 | -0.08 | 22.48 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001026 |
| -0.005991 | ... | ... | 22.06 | -0.08 | 21.98 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001023 |
| -0.005858 | ... | ... | 21.56 | -0.08 | 21.48 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001019 |
| -0.005724 | ... | ... | 21.06 | -0.08 | 20.98 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001016 |
| -0.00559 | ... | ... | 20.56 | -0.08 | 20.48 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001013 |
| -0.005456 | ... | ... | 20.06 | -0.08 | 19.98 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001009 |
| -0.005321 | ... | ... | 19.56 | -0.08 | 19.48 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001005 |
| -0.005186 | ... | ... | 19.06 | -0.08 | 18.98 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001002 |
| -0.005052 | ... | ... | 18.56 | -0.08 | 18.48 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.000998 |
| -0.004917 | ... | ... | 18.06 | -0.08 | 17.98 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.000994 |
| -0.004781 | ... | ... | 17.56 | -0.08 | 17.48 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.00099 |
| -0.004646 | ... | ... | 17.06 | -0.08 | 16.98 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.000985 |
| -0.00451 | ... | ... | 16.56 | -0.08 | 16.48 | 36000 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.001757 |
| -0.004375 | ... | ... | 16.06 | -0.08 | 15.98 | 36500 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.001749 |
| -0.004239 | ... | ... | 15.56 | -0.08 | 15.48 | 37000 | 0.02 | 0.01 | 0.01 | 0.01 | 0.01 | -0.002434 |
| -0.004103 | ... | ... | 15.06 | -0.08 | 14.98 | 37500 | 0.02 | 0.01 | 0.01 | ... | ... | -0.002421 |
| -0.003967 | ... | ... | 14.56 | -0.08 | 14.48 | 38000 | 0.02 | 0.01 | 0.01 | ... | ... | -0.002406 |
| -0.003831 | ... | ... | 14.06 | -0.08 | 13.98 | 38500 | 0.02 | 0.01 | 0.01 | ... | ... | -0.002392 |
| -0.003695 | ... | ... | 13.56 | -0.08 | 13.48 | 39000 | 0.02 | 0.01 | 0.01 | ... | ... | -0.002376 |
| -0.003558 | ... | ... | 13.06 | -0.08 | 12.98 | 39500 | 0.02 | 0.01 | 0.01 | ... | ... | -0.002361 |
| -0.003422 | ... | ... | 12.56 | -0.08 | 12.48 | 40000 | 0.02 | 0 | 0.02 | ... | ... | -0.002344 |
| -0.003801 | ... | ... | 12.07 | -0.08 | 11.99 | 40500 | 0.02 | 0.01 | 0.02 | ... | ... | -0.002942 |
| -0.003664 | ... | ... | 11.57 | -0.08 | 11.49 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.002919 |
| -0.004026 | ... | ... | 11.07 | -0.08 | 10.99 | 41500 | 0.03 | -0.01 | 0.03 | ... | ... | -0.003465 |
| -0.00437 | ... | ... | 10.58 | -0.08 | 10.50 | 42000 | 0.03 | -0.01 | 0.04 | ... | ... | -0.003972 |
| -0.004697 | ... | ... | 10.09 | -0.09 | 10 | 42500 | 0.04 | 0 | 0.04 | 0.05 | 0.05 | -0.004939 |
| -0.005448 | 9.28 | 9.28 | 9.60 | -0.09 | 9.51 | 43000 | 0.05 | 0 | 0.05 | 0.05 | 0.05 | -0.005818 |
| -0.006556 | ... | ... | 9.11 | -0.08 | 9.03 | 43500 | 0.06 | 0 | 0.06 | ... | ... | -0.006622 |
| -0.007182 | ... | ... | 8.62 | -0.08 | 8.54 | 44000 | 0.07 | -0.01 | 0.08 | 0.07 | 0.07 | -0.007356 |
| -0.007761 | ... | ... | 8.13 | -0.09 | 8.05 | 44500 | 0.08 | -0.01 | 0.09 | 0.08 | 0.08 | -0.008027 |
| -0.008642 | ... | ... | 7.65 | -0.09 | 7.56 | 45000 | 0.10 | -0.01 | 0.11 | ... | ... | -0.008995 |
| -0.009763 | ... | ... | 7.17 | -0.09 | 7.08 | 45500 | 0.12 | -0.01 | 0.13 | ... | ... | -0.010517 |
| -0.01136 | ... | ... | 6.70 | -0.09 | 6.61 | 46000 | 0.15 | -0.01 | 0.16 | 0.15 | 0.15 | -0.011851 |
| -0.012752 | ... | ... | 6.23 | -0.09 | 6.14 | 46500 | 0.18 | -0.01 | 0.19 | ... | ... | -0.013286 |
| -0.014453 | ... | ... | 5.78 | -0.10 | 5.68 | 47000 | 0.22 | -0.02 | 0.23 | ... | ... | -0.015016 |
| -0.01634 | 5.22 | 5.06 | 5.33 | -0.10 | 5.23 | 47500 | 0.26 | -0.02 | 0.28 | ... | ... | -0.016694 |
| -0.018302 | ... | ... | 4.90 | -0.11 | 4.79 | 48000 | 0.32 | -0.03 | 0.35 | 0.34 | 0.32 | -0.01868 |
| -0.02042 | ... | ... | 4.48 | -0.12 | 4.37 | 48500 | 0.40 | -0.04 | 0.43 | ... | ... | -0.020809 |
| -0.022709 | 3.90 | 3.76 | 4.08 | -0.12 | 3.96 | 49000 | 0.49 | -0.04 | 0.53 | 0.53 | 0.52 | -0.023094 |
| -0.024848 | ... | ... | 3.70 | -0.13 | 3.57 | 49500 | 0.60 | -0.05 | 0.65 | ... | ... | -0.02522 |
| -0.025949 | ... | ... | 3.52 | -0.13 | 3.39 | 49750 | 0.66 | -0.06 | 0.72 | ... | ... | -0.026175 |
| -0.026996 | 3.14 | 3.10 | 3.34 | -0.13 | 3.21 | 50000 | 0.73 | -0.05 | 0.78 | 0.77 | 0.77 | -0.027217 |
| -0.027976 | ... | ... | 3.16 | -0.13 | 3.03 | 50250 | 0.81 | -0.05 | 0.86 | 0.83 | 0.81 | -0.02819 |
| -0.028877 | ... | ... | 2.99 | -0.13 | 2.86 | 50500 | 0.89 | -0.05 | 0.93 | ... | ... | -0.029081 |
| -0.029689 | ... | ... | 2.82 | -0.12 | 2.70 | 50750 | 0.97 | -0.04 | 1.01 | ... | ... | -0.029883 |
| -0.030404 | 2.41 | 2.41 | 2.66 | -0.12 | 2.54 | 51000 | 1.06 | -0.04 | 1.10 | 1.11 | 1.08 | -0.030585 |
| -0.031117 | ... | ... | 2.50 | -0.12 | 2.39 | 51250 | 1.16 | -0.04 | 1.20 | ... | ... | -0.031182 |
| -0.031713 | ... | ... | 2.36 | -0.12 | 2.24 | 51500 | 1.26 | -0.04 | 1.30 | ... | ... | -0.031765 |
| -0.032187 | ... | ... | 2.22 | -0.12 | 2.10 | 51750 | 1.37 | -0.04 | 1.41 | ... | ... | -0.032227 |
| -0.032538 | 2.05 | 1.83 | 2.09 | -0.12 | 1.97 | 52000 | 1.49 | -0.04 | 1.53 | 1.51 | 1.46 | -0.032564 |
| -0.032763 | ... | ... | 1.96 | -0.13 | 1.84 | 52250 | 1.61 | -0.05 | 1.65 | 1.41 | 1.41 | -0.032776 |
| -0.032959 | 1.81 | 1.81 | 1.84 | -0.12 | 1.72 | 52500 | 1.74 | -0.04 | 1.78 | ... | ... | -0.032958 |
| -0.03303 | ... | ... | 1.71 | -0.11 | 1.60 | 52750 | 1.87 | -0.03 | 1.90 | ... | ... | -0.033014 |
| -0.032979 | ... | ... | 1.59 | -0.10 | 1.49 | 53000 | 2.01 | -0.02 | 2.03 | ... | ... | -0.032853 |
| -0.032811 | ... | ... | 1.48 | -0.09 | 1.39 | 53250 | 2.16 | -0.01 | 2.17 | ... | ... | -0.032768 |
| -0.03253 | 1.24 | 1.16 | 1.38 | -0.09 | 1.29 | 53500 | 2.31 | -0.01 | 2.32 | 2.38 | 2.38 | -0.032475 |
| -0.032246 | ... | ... | 1.29 | -0.09 | 1.20 | 53750 | 2.46 | -0.01 | 2.47 | ... | ... | -0.032076 |
| -0.031762 | 1.15 | 1.15 | 1.20 | -0.09 | 1.11 | 54000 | 2.62 | -0.01 | 2.63 | ... | ... | -0.031579 |
| -0.031297 | ... | ... | 1.12 | -0.09 | 1.03 | 54250 | 2.79 | -0.01 | 2.80 | ... | ... | -0.031102 |
| -0.030644 | ... | ... | 1.04 | -0.09 | 0.95 | 54500 | 2.96 | -0.01 | 2.97 | ... | ... | -0.030438 |
| -0.02992 | ... | ... | 0.96 | -0.09 | 0.87 | 54750 | 3.14 | -0.01 | 3.14 | ... | ... | -0.029704 |
| -0.029262 | 0.84 | 0.75 | 0.89 | -0.08 | 0.81 | 55000 | 3.32 | -0.01 | 3.32 | ... | ... | -0.028913 |
| -0.028438 | ... | ... | 0.82 | -0.08 | 0.74 | 55250 | 3.51 | 0.01 | 3.50 | ... | ... | -0.028208 |
| -0.027583 | ... | ... | 0.76 | -0.08 | 0.68 | 55500 | 3.69 | 0.01 | 3.69 | ... | ... | -0.027211 |
| -0.026711 | ... | ... | 0.70 | -0.07 | 0.63 | 55750 | 3.89 | 0.01 | 3.88 | ... | ... | -0.026331 |
| -0.025841 | 0.55 | 0.51 | 0.64 | -0.07 | 0.58 | 56000 | 4.09 | 0.02 | 4.07 | ... | ... | -0.025455 |
| -0.024831 | 0.50 | 0.50 | 0.59 | -0.06 | 0.53 | 56250 | 4.29 | 0.02 | 4.27 | ... | ... | -0.024441 |
| -0.023846 | 0.48 | 0.45 | 0.54 | -0.06 | 0.48 | 56500 | 4.49 | 0.03 | 4.47 | ... | ... | -0.023453 |
| -0.022905 | ... | ... | 0.50 | -0.06 | 0.44 | 56750 | 4.70 | 0.03 | 4.67 | ... | ... | -0.022514 |
| -0.021846 | 0.41 | 0.36 | 0.45 | -0.05 | 0.40 | 57000 | 4.91 | 0.03 | 4.88 | ... | ... | -0.021458 |
| -0.019969 | 0.34 | 0.30 | 0.38 | -0.05 | 0.34 | 57500 | 5.34 | 0.04 | 5.31 | ... | ... | -0.019392 |
| -0.018134 | 0.27 | 0.25 | 0.32 | -0.04 | 0.28 | 58000 | 5.79 | 0.05 | 5.74 | ... | ... | -0.017566 |
| -0.016188 | 0.23 | 0.21 | 0.27 | -0.04 | 0.23 | 58500 | 6.24 | 0.05 | 6.19 | ... | ... | -0.015643 |
| -0.014443 | 0.20 | 0.18 | 0.22 | -0.03 | 0.19 | 59000 | 6.70 | 0.05 | 6.65 | ... | ... | -0.013934 |
| -0.013013 | 0.17 | 0.15 | 0.19 | -0.03 | 0.16 | 59500 | 7.17 | 0.06 | 7.11 | ... | ... | -0.012553 |
| -0.0117 | 0.14 | 0.13 | 0.16 | -0.02 | 0.14 | 60000 | 7.64 | 0.07 | 7.58 | ... | ... | -0.011302 |
| -0.010561 | 0.11 | 0.11 | 0.13 | -0.02 | 0.12 | 60500 | 8.12 | 0.06 | 8.06 | ... | ... | -0.0099 |
| -0.00929 | 0.10 | 0.10 | 0.11 | -0.02 | 0.10 | 61000 | 8.60 | 0.07 | 8.54 | ... | ... | -0.009059 |
| -0.008658 | ... | ... | 0.10 | -0.01 | 0.09 | 61500 | 9.09 | 0.07 | 9.02 | ... | ... | -0.008139 |
| -0.007969 | ... | ... | 0.09 | -0.01 | 0.08 | 62000 | 9.58 | 0.07 | 9.51 | ... | ... | -0.007536 |
| -0.007223 | ... | ... | 0.08 | -0.01 | 0.07 | 62500 | 10.07 | 0.07 | 10 | ... | ... | -0.006889 |
| -0.006414 | ... | ... | 0.07 | -0.01 | 0.06 | 63000 | 10.56 | 0.07 | 10.49 | ... | ... | -0.006196 |
| -0.006013 | ... | ... | 0.06 | -0.01 | 0.05 | 63500 | 11.05 | 0.08 | 10.98 | ... | ... | -0.005905 |
| -0.005588 | ... | ... | 0.05 | -0.01 | 0.05 | 64000 | 11.55 | 0.08 | 11.47 | ... | ... | -0.005598 |
| -0.005136 | ... | ... | 0.05 | -0.01 | 0.04 | 64500 | 12.04 | 0.08 | 11.97 | ... | ... | -0.005277 |
| -0.005179 | 0.04 | 0.04 | 0.05 | -0.01 | 0.04 | 65000 | 12.54 | 0.08 | 12.46 | ... | ... | -0.005418 |
| -0.004694 | ... | ... | 0.04 | -0.01 | 0.04 | 65500 | 13.04 | 0.08 | 12.96 | ... | ... | -0.00508 |
| -0.004179 | ... | ... | 0.04 | -0.01 | 0.03 | 66000 | 13.53 | 0.08 | 13.46 | ... | ... | -0.004729 |
| -0.004209 | ... | ... | 0.04 | -0.01 | 0.03 | 66500 | 14.03 | 0.08 | 13.96 | ... | ... | -0.004866 |
| -0.004237 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 14.53 | 0.08 | 14.45 | ... | ... | -0.005004 |
| -0.00368 | ... | ... | 0.03 | -0.01 | 0.03 | 67500 | 15.03 | 0.08 | 14.95 | ... | ... | -0.004637 |
| -0.003702 | ... | ... | 0.03 | -0.01 | 0.03 | 68000 | 15.53 | 0.08 | 15.45 | ... | ... | -0.004774 |
| -0.003724 | ... | ... | 0.03 | 0 | 0.03 | 68500 | 16.03 | 0.08 | 15.95 | ... | ... | -0.00491 |
| -0.003122 | ... | ... | 0.03 | -0.01 | 0.02 | 69000 | 16.53 | 0.08 | 16.45 | ... | ... | -0.005047 |
| -0.003138 | ... | ... | 0.03 | -0.01 | 0.02 | 69500 | 17.02 | 0.08 | 16.95 | ... | ... | -0.004666 |
| -0.003154 | ... | ... | 0.03 | -0.01 | 0.02 | 70000 | 17.52 | 0.08 | 17.45 | ... | ... | -0.004802 |
| -0.00317 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 18.02 | 0.08 | 17.94 | ... | ... | -0.004939 |
| -0.002512 | ... | ... | 0.02 | -0.01 | 0.02 | 71000 | 18.52 | 0.08 | 18.44 | ... | ... | -0.005075 |
| -0.002524 | ... | ... | 0.02 | -0.01 | 0.02 | 71500 | 19.02 | 0.08 | 18.94 | ... | ... | -0.005212 |
| -0.002535 | ... | ... | 0.02 | -0.01 | 0.02 | 72000 | 19.52 | 0.08 | 19.44 | ... | ... | -0.005348 |
| -0.002545 | ... | ... | 0.02 | -0.01 | 0.02 | 72500 | 20.02 | 0.08 | 19.94 | ... | ... | -0.005485 |
| -0.002556 | ... | ... | 0.02 | -0.01 | 0.02 | 73000 | 20.52 | 0.08 | 20.44 | ... | ... | -0.005621 |
| -0.002567 | ... | ... | 0.02 | -0.01 | 0.02 | 73500 | 21.02 | 0.08 | 20.94 | ... | ... | -0.005757 |
| -0.002577 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 21.52 | 0.08 | 21.44 | ... | ... | -0.005894 |
| -0.001843 | ... | ... | 0.02 | -0.01 | 0.01 | 74500 | 22.02 | 0.08 | 21.94 | ... | ... | -0.00603 |
| -0.001849 | ... | ... | 0.02 | -0.01 | 0.01 | 75000 | 22.52 | 0.08 | 22.44 | ... | ... | -0.006166 |
| -0.001856 | ... | ... | 0.02 | -0.01 | 0.01 | 75500 | 23.02 | 0.08 | 22.94 | ... | ... | -0.006302 |
| -0.001862 | ... | ... | 0.02 | -0.01 | 0.01 | 76000 | 23.52 | 0.08 | 23.44 | ... | ... | -0.006438 |
| -0.001868 | ... | ... | 0.02 | -0.01 | 0.01 | 76500 | 24.02 | 0.08 | 23.94 | ... | ... | -0.006574 |
| -0.001874 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 24.52 | 0.08 | 24.44 | ... | ... | -0.00671 |
| -0.00188 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 25.02 | 0.08 | 24.94 | ... | ... | -0.006846 |
| -0.001886 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 25.52 | 0.08 | 25.44 | ... | ... | -0.006982 |
| -0.001891 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 78500 | 26.02 | 0.08 | 25.94 | ... | ... | -0.007118 |
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.