Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.029451 | ... | ... | 35.02 | -0.47 | 34.55 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001483 |
| -0.02931 | ... | ... | 34.52 | -0.47 | 34.05 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001481 |
| -0.029166 | ... | ... | 34.02 | -0.47 | 33.55 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001478 |
| -0.029019 | ... | ... | 33.52 | -0.47 | 33.05 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001476 |
| -0.028869 | ... | ... | 33.02 | -0.47 | 32.55 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001473 |
| -0.028717 | ... | ... | 32.52 | -0.47 | 32.05 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.00147 |
| -0.028562 | ... | ... | 32.02 | -0.47 | 31.55 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001468 |
| -0.028405 | ... | ... | 31.52 | -0.47 | 31.05 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001465 |
| -0.028245 | ... | ... | 31.02 | -0.47 | 30.55 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001462 |
| -0.028083 | ... | ... | 30.52 | -0.47 | 30.05 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001459 |
| -0.027919 | ... | ... | 30.02 | -0.47 | 29.55 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001456 |
| -0.027752 | ... | ... | 29.52 | -0.47 | 29.05 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001453 |
| -0.027583 | ... | ... | 29.02 | -0.47 | 28.55 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001449 |
| -0.027412 | ... | ... | 28.52 | -0.47 | 28.05 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001446 |
| -0.027238 | ... | ... | 28.02 | -0.47 | 27.55 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001443 |
| -0.027063 | ... | ... | 27.52 | -0.47 | 27.05 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001439 |
| -0.026885 | ... | ... | 27.02 | -0.47 | 26.55 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001436 |
| -0.026705 | ... | ... | 26.52 | -0.47 | 26.05 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001432 |
| -0.026523 | ... | ... | 26.02 | -0.47 | 25.55 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001428 |
| -0.026339 | ... | ... | 25.52 | -0.47 | 25.05 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001424 |
| -0.026152 | ... | ... | 25.02 | -0.47 | 24.55 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001421 |
| -0.025963 | ... | ... | 24.52 | -0.47 | 24.05 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001417 |
| -0.025772 | ... | ... | 24.02 | -0.47 | 23.55 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001412 |
| -0.025579 | ... | ... | 23.52 | -0.47 | 23.05 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001408 |
| -0.025383 | ... | ... | 23.02 | -0.47 | 22.55 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001404 |
| -0.025185 | ... | ... | 22.52 | -0.47 | 22.05 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001399 |
| -0.024985 | ... | ... | 22.02 | -0.47 | 21.55 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001395 |
| -0.024782 | ... | ... | 21.52 | -0.47 | 21.05 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00139 |
| -0.024576 | ... | ... | 21.02 | -0.47 | 20.55 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001385 |
| -0.024368 | ... | ... | 20.52 | -0.47 | 20.05 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001381 |
| -0.024157 | ... | ... | 20.02 | -0.47 | 19.55 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001376 |
| -0.023944 | ... | ... | 19.52 | -0.47 | 19.05 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.00137 |
| -0.023727 | ... | ... | 19.02 | -0.47 | 18.55 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001365 |
| -0.023507 | ... | ... | 18.52 | -0.47 | 18.05 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.00136 |
| -0.023284 | ... | ... | 18.02 | -0.47 | 17.55 | 37000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.001354 |
| -0.023058 | ... | ... | 17.52 | -0.47 | 17.05 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001348 |
| -0.022828 | ... | ... | 17.02 | -0.47 | 16.55 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001342 |
| -0.022595 | ... | ... | 16.52 | -0.47 | 16.05 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001336 |
| -0.022358 | ... | ... | 16.02 | -0.47 | 15.55 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001329 |
| -0.022116 | ... | ... | 15.52 | -0.47 | 15.05 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001323 |
| -0.021871 | ... | ... | 15.02 | -0.47 | 14.55 | 40000 | 0.01 | -0.01 | 0.01 | ... | ... | -0.001316 |
| -0.02162 | ... | ... | 14.52 | -0.47 | 14.05 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.00234 |
| -0.021365 | ... | ... | 14.02 | -0.47 | 13.55 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002325 |
| -0.021104 | ... | ... | 13.52 | -0.47 | 13.05 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.00231 |
| -0.020838 | ... | ... | 13.02 | -0.47 | 12.55 | 42000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.002295 |
| -0.021027 | ... | ... | 12.53 | -0.47 | 12.06 | 42500 | 0.02 | 0 | 0.02 | ... | ... | -0.003182 |
| -0.020742 | ... | ... | 12.03 | -0.47 | 11.56 | 43000 | 0.02 | -0.01 | 0.02 | ... | ... | -0.003157 |
| -0.020451 | ... | ... | 11.53 | -0.48 | 11.06 | 43500 | 0.02 | 0 | 0.02 | ... | ... | -0.003957 |
| -0.020593 | ... | ... | 11.03 | -0.47 | 10.56 | 44000 | 0.03 | 0 | 0.03 | ... | ... | -0.004693 |
| -0.020711 | ... | ... | 10.54 | -0.47 | 10.07 | 44500 | 0.03 | -0.01 | 0.03 | ... | ... | -0.004648 |
| -0.020381 | ... | ... | 10.04 | -0.48 | 9.57 | 45000 | 0.03 | -0.01 | 0.04 | 0.04 | 0.04 | -0.00532 |
| -0.020455 | ... | ... | 9.55 | -0.48 | 9.07 | 45500 | 0.04 | -0.01 | 0.04 | ... | ... | -0.005942 |
| -0.020903 | ... | ... | 9.06 | -0.48 | 8.58 | 46000 | 0.04 | -0.01 | 0.05 | ... | ... | -0.006518 |
| -0.020906 | ... | ... | 8.57 | -0.48 | 8.09 | 46500 | 0.05 | -0.01 | 0.06 | ... | ... | -0.00765 |
| -0.021252 | ... | ... | 8.08 | -0.48 | 7.60 | 47000 | 0.06 | -0.01 | 0.07 | 0.07 | 0.06 | -0.008671 |
| -0.021898 | 7.08 | 7.08 | 7.59 | -0.48 | 7.11 | 47500 | 0.08 | -0.01 | 0.09 | 0.09 | 0.09 | -0.010105 |
| -0.022446 | ... | ... | 7.11 | -0.49 | 6.63 | 48000 | 0.09 | -0.01 | 0.10 | 0.12 | 0.10 | -0.011374 |
| -0.023546 | ... | ... | 6.63 | -0.48 | 6.15 | 48500 | 0.11 | -0.02 | 0.13 | ... | ... | -0.012925 |
| -0.024771 | ... | ... | 6.16 | -0.48 | 5.68 | 49000 | 0.14 | -0.02 | 0.16 | ... | ... | -0.015054 |
| -0.026055 | ... | ... | 5.70 | -0.48 | 5.22 | 49500 | 0.18 | -0.02 | 0.19 | ... | ... | -0.017199 |
| -0.026732 | ... | ... | 5.47 | -0.49 | 4.99 | 49750 | 0.20 | -0.02 | 0.21 | ... | ... | -0.018295 |
| -0.027592 | ... | ... | 5.25 | -0.49 | 4.76 | 50000 | 0.22 | -0.02 | 0.24 | 0.26 | 0.26 | -0.019598 |
| -0.028602 | ... | ... | 5.02 | -0.48 | 4.54 | 50250 | 0.25 | -0.01 | 0.26 | ... | ... | -0.021057 |
| -0.029726 | ... | ... | 4.80 | -0.48 | 4.33 | 50500 | 0.28 | -0.01 | 0.29 | ... | ... | -0.022352 |
| -0.030707 | ... | ... | 4.59 | -0.48 | 4.11 | 50750 | 0.32 | -0.01 | 0.33 | ... | ... | -0.02375 |
| -0.031761 | 3.95 | 3.95 | 4.37 | -0.47 | 3.90 | 51000 | 0.36 | -0.01 | 0.36 | 0.37 | 0.33 | -0.025208 |
| -0.032857 | ... | ... | 4.17 | -0.47 | 3.70 | 51250 | 0.40 | 0 | 0.40 | ... | ... | -0.026691 |
| -0.033966 | ... | ... | 3.96 | -0.47 | 3.50 | 51500 | 0.45 | 0.01 | 0.45 | ... | ... | -0.028164 |
| -0.03506 | 3.38 | 3.38 | 3.76 | -0.46 | 3.30 | 51750 | 0.51 | 0.01 | 0.50 | ... | ... | -0.029595 |
| -0.036114 | ... | ... | 3.57 | -0.46 | 3.11 | 52000 | 0.57 | 0.02 | 0.55 | 0.54 | 0.54 | -0.030957 |
| -0.037105 | ... | ... | 3.38 | -0.45 | 2.93 | 52250 | 0.63 | 0.02 | 0.61 | ... | ... | -0.032226 |
| -0.03817 | ... | ... | 3.19 | -0.44 | 2.75 | 52500 | 0.71 | 0.03 | 0.68 | ... | ... | -0.033544 |
| -0.039117 | ... | ... | 3.02 | -0.44 | 2.58 | 52750 | 0.79 | 0.04 | 0.75 | ... | ... | -0.03471 |
| -0.039931 | ... | ... | 2.84 | -0.43 | 2.42 | 53000 | 0.87 | 0.05 | 0.83 | ... | ... | -0.035709 |
| -0.040739 | ... | ... | 2.68 | -0.42 | 2.26 | 53250 | 0.97 | 0.06 | 0.91 | ... | ... | -0.03667 |
| -0.04138 | 2.16 | 2.16 | 2.52 | -0.41 | 2.11 | 53500 | 1.06 | 0.07 | 1 | ... | ... | -0.037292 |
| -0.041846 | ... | ... | 2.36 | -0.40 | 1.97 | 53750 | 1.17 | 0.08 | 1.09 | ... | ... | -0.037982 |
| -0.042264 | ... | ... | 2.21 | -0.38 | 1.83 | 54000 | 1.28 | 0.09 | 1.20 | 1.37 | 1.21 | -0.03832 |
| -0.042493 | ... | ... | 2.07 | -0.37 | 1.70 | 54250 | 1.40 | 0.10 | 1.30 | ... | ... | -0.038571 |
| -0.042532 | 1.60 | 1.54 | 1.94 | -0.36 | 1.58 | 54500 | 1.53 | 0.11 | 1.42 | 1.59 | 1.59 | -0.038599 |
| -0.042382 | ... | ... | 1.81 | -0.35 | 1.46 | 54750 | 1.66 | 0.12 | 1.54 | ... | ... | -0.038405 |
| -0.042177 | 1.60 | 1.33 | 1.68 | -0.34 | 1.35 | 55000 | 1.80 | 0.14 | 1.66 | 1.82 | 1.66 | -0.038125 |
| -0.041792 | ... | ... | 1.57 | -0.33 | 1.24 | 55250 | 1.94 | 0.15 | 1.79 | ... | ... | -0.037632 |
| -0.041373 | ... | ... | 1.45 | -0.31 | 1.15 | 55500 | 2.09 | 0.16 | 1.93 | ... | ... | -0.036935 |
| -0.040652 | ... | ... | 1.35 | -0.30 | 1.05 | 55750 | 2.25 | 0.17 | 2.08 | ... | ... | -0.036039 |
| -0.039926 | 1.05 | 0.93 | 1.25 | -0.28 | 0.97 | 56000 | 2.41 | 0.19 | 2.23 | ... | ... | -0.035111 |
| -0.039067 | ... | ... | 1.16 | -0.27 | 0.89 | 56250 | 2.58 | 0.20 | 2.38 | ... | ... | -0.034019 |
| -0.037927 | ... | ... | 1.07 | -0.26 | 0.81 | 56500 | 2.76 | 0.21 | 2.55 | ... | ... | -0.03278 |
| -0.037015 | ... | ... | 0.99 | -0.25 | 0.74 | 56750 | 2.94 | 0.23 | 2.71 | ... | ... | -0.031412 |
| -0.035857 | 0.73 | 0.67 | 0.91 | -0.24 | 0.68 | 57000 | 3.12 | 0.24 | 2.89 | ... | ... | -0.029932 |
| -0.034638 | ... | ... | ... | ... | 0.62 | 57250 | 3.31 | ... | ... | ... | ... | -0.028363 |
| -0.033381 | 0.57 | 0.53 | 0.77 | -0.21 | 0.56 | 57500 | 3.51 | 0.26 | 3.25 | ... | ... | -0.02673 |
| -0.032112 | ... | ... | ... | ... | 0.51 | 57750 | 3.71 | ... | ... | ... | ... | -0.025059 |
| -0.030858 | 0.48 | 0.48 | 0.65 | -0.19 | 0.47 | 58000 | 3.91 | 0.28 | 3.63 | ... | ... | -0.023125 |
| -0.028267 | ... | ... | 0.55 | -0.17 | 0.39 | 58500 | 4.33 | 0.31 | 4.02 | ... | ... | -0.019563 |
| -0.025792 | ... | ... | 0.46 | -0.14 | 0.32 | 59000 | 4.76 | 0.33 | 4.43 | ... | ... | -0.016022 |
| -0.023335 | ... | ... | 0.39 | -0.13 | 0.27 | 59500 | 5.21 | 0.35 | 4.86 | ... | ... | -0.012356 |
| -0.021034 | 0.23 | 0.23 | 0.33 | -0.11 | 0.22 | 60000 | 5.66 | 0.37 | 5.30 | ... | ... | -0.008691 |
| -0.019043 | ... | ... | 0.28 | -0.09 | 0.19 | 60500 | 6.13 | 0.38 | 5.75 | ... | ... | -0.00518 |
| -0.017122 | ... | ... | 0.24 | -0.08 | 0.16 | 61000 | 6.60 | 0.40 | 6.20 | ... | ... | -0.001206 |
| -0.01578 | 0.14 | 0.14 | 0.20 | -0.07 | 0.14 | 61500 | 7.07 | 0.41 | 6.67 | ... | ... | 0.00082 |
| -0.014264 | ... | ... | 0.17 | -0.06 | 0.12 | 62000 | 7.55 | 0.42 | 7.14 | ... | ... | 0.000878 |
| -0.013056 | ... | ... | 0.15 | -0.05 | 0.10 | 62500 | 8.04 | 0.43 | 7.61 | ... | ... | 0.000936 |
| -0.011719 | ... | ... | 0.13 | -0.04 | 0.09 | 63000 | 8.52 | 0.43 | 8.09 | ... | ... | 0.000993 |
| -0.010797 | ... | ... | 0.11 | -0.04 | 0.08 | 63500 | 9.01 | 0.44 | 8.58 | ... | ... | 0.001051 |
| -0.009793 | ... | ... | 0.10 | -0.03 | 0.07 | 64000 | 9.50 | 0.44 | 9.06 | ... | ... | 0.001109 |
| -0.009311 | 0.06 | 0.06 | 0.09 | -0.03 | 0.06 | 64500 | 9.99 | 0.44 | 9.55 | ... | ... | 0.001167 |
| -0.008164 | ... | ... | 0.08 | -0.03 | 0.05 | 65000 | 10.49 | 0.45 | 10.04 | ... | ... | 0.001224 |
| -0.00759 | ... | ... | 0.07 | -0.03 | 0.05 | 65500 | 10.98 | 0.45 | 10.53 | ... | ... | 0.001282 |
| -0.00698 | ... | ... | 0.06 | -0.02 | 0.04 | 66000 | 11.48 | 0.45 | 11.03 | ... | ... | 0.00134 |
| -0.007041 | ... | ... | 0.06 | -0.02 | 0.04 | 66500 | 11.97 | 0.45 | 11.52 | ... | ... | 0.001398 |
| -0.006384 | ... | ... | 0.05 | -0.02 | 0.04 | 67000 | 12.47 | 0.46 | 12.02 | ... | ... | 0.001455 |
| -0.005686 | ... | ... | 0.05 | -0.02 | 0.03 | 67500 | 12.97 | 0.46 | 12.51 | ... | ... | 0.001513 |
| -0.005728 | ... | ... | 0.05 | -0.02 | 0.03 | 68000 | 13.47 | 0.46 | 13.01 | ... | ... | 0.001571 |
| -0.005768 | ... | ... | 0.04 | -0.01 | 0.03 | 68500 | 13.96 | 0.46 | 13.50 | ... | ... | 0.001629 |
| -0.005011 | ... | ... | 0.04 | -0.01 | 0.03 | 69000 | 14.46 | 0.46 | 14 | ... | ... | 0.001686 |
| -0.005043 | ... | ... | 0.04 | -0.01 | 0.03 | 69500 | 14.96 | 0.47 | 14.50 | ... | ... | 0.001744 |
| -0.005073 | ... | ... | 0.03 | -0.01 | 0.03 | 70000 | 15.46 | 0.46 | 15 | ... | ... | 0.001802 |
| -0.004253 | ... | ... | 0.03 | -0.01 | 0.02 | 70500 | 15.96 | 0.47 | 15.49 | ... | ... | 0.00186 |
| -0.004277 | ... | ... | 0.03 | -0.01 | 0.02 | 71000 | 16.46 | 0.47 | 15.99 | ... | ... | 0.001917 |
| -0.0043 | ... | ... | 0.03 | -0.01 | 0.02 | 71500 | 16.96 | 0.47 | 16.49 | ... | ... | 0.001975 |
| -0.004322 | ... | ... | 0.03 | -0.01 | 0.02 | 72000 | 17.45 | 0.47 | 16.99 | ... | ... | 0.002033 |
| -0.003426 | ... | ... | 0.02 | -0.01 | 0.02 | 72500 | 17.95 | 0.47 | 17.49 | ... | ... | 0.002091 |
| -0.003442 | ... | ... | 0.02 | -0.01 | 0.02 | 73000 | 18.45 | 0.47 | 17.99 | ... | ... | 0.002148 |
| -0.003457 | ... | ... | 0.02 | -0.01 | 0.02 | 73500 | 18.95 | 0.47 | 18.49 | ... | ... | 0.002206 |
| -0.003472 | ... | ... | 0.02 | -0.01 | 0.02 | 74000 | 19.45 | 0.47 | 18.98 | ... | ... | 0.002264 |
| -0.003487 | ... | ... | 0.02 | 0 | 0.02 | 74500 | 19.95 | 0.47 | 19.48 | ... | ... | 0.002322 |
| -0.002496 | ... | ... | 0.02 | -0.01 | 0.01 | 75000 | 20.45 | 0.47 | 19.98 | ... | ... | 0.002379 |
| -0.002506 | ... | ... | 0.02 | -0.01 | 0.01 | 75500 | 20.95 | 0.47 | 20.48 | ... | ... | 0.002437 |
| -0.002515 | ... | ... | 0.02 | -0.01 | 0.01 | 76000 | 21.45 | 0.47 | 20.98 | ... | ... | 0.002495 |
| -0.002524 | ... | ... | 0.02 | -0.01 | 0.01 | 76500 | 21.95 | 0.47 | 21.48 | ... | ... | 0.002553 |
| -0.002533 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.45 | 0.47 | 21.98 | ... | ... | 0.00261 |
| -0.002541 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 22.95 | 0.47 | 22.48 | ... | ... | 0.002668 |
| -0.00255 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.45 | 0.47 | 22.98 | ... | ... | 0.002726 |
| -0.002559 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 23.95 | 0.47 | 23.48 | ... | ... | 0.002784 |
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.