Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.046483 | ... | ... | 27.81 | 4.03 | 31.84 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000677 |
| -0.046342 | ... | ... | 27.31 | 4.03 | 31.34 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000676 |
| -0.046193 | ... | ... | 26.81 | 4.03 | 30.84 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000674 |
| -0.046035 | ... | ... | 26.31 | 4.03 | 30.34 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000673 |
| -0.045868 | ... | ... | 25.81 | 4.03 | 29.84 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000672 |
| -0.045694 | ... | ... | 25.31 | 4.03 | 29.34 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.00067 |
| -0.045511 | ... | ... | 24.81 | 4.03 | 28.84 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000669 |
| -0.045321 | ... | ... | 24.31 | 4.03 | 28.34 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000667 |
| -0.045123 | ... | ... | 23.81 | 4.03 | 27.84 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000665 |
| -0.044917 | ... | ... | 23.31 | 4.03 | 27.34 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000664 |
| -0.044704 | ... | ... | 22.81 | 4.03 | 26.84 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000662 |
| -0.044484 | ... | ... | 22.31 | 4.03 | 26.34 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000661 |
| -0.044257 | ... | ... | 21.81 | 4.03 | 25.84 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000659 |
| -0.044022 | ... | ... | 21.31 | 4.03 | 25.34 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000657 |
| -0.04378 | ... | ... | 20.81 | 4.03 | 24.84 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000655 |
| -0.043531 | ... | ... | 20.31 | 4.03 | 24.34 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000653 |
| -0.043275 | ... | ... | 19.81 | 4.03 | 23.84 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000651 |
| -0.043012 | ... | ... | 19.31 | 4.03 | 23.34 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000649 |
| -0.042741 | ... | ... | 18.81 | 4.03 | 22.84 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000647 |
| -0.042464 | ... | ... | 18.31 | 4.03 | 22.34 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000645 |
| -0.042178 | ... | ... | 17.81 | 4.03 | 21.84 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000643 |
| -0.041886 | ... | ... | 17.31 | 4.03 | 21.34 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000641 |
| -0.041585 | ... | ... | 16.81 | 4.03 | 20.84 | 31000 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000639 |
| -0.041277 | ... | ... | 16.31 | 4.03 | 20.34 | 31500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000636 |
| -0.040961 | ... | ... | 15.81 | 4.03 | 19.84 | 32000 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000634 |
| -0.040636 | ... | ... | 15.31 | 4.03 | 19.34 | 32500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000631 |
| -0.040303 | ... | ... | 14.81 | 4.03 | 18.84 | 33000 | 0.01 | -0.02 | 0.02 | ... | ... | -0.000629 |
| -0.039962 | ... | ... | 14.31 | 4.03 | 18.34 | 33500 | 0.01 | -0.02 | 0.03 | ... | ... | -0.001122 |
| -0.039611 | ... | ... | 13.82 | 4.03 | 17.84 | 34000 | 0.01 | -0.02 | 0.03 | ... | ... | -0.001117 |
| -0.039251 | ... | ... | 13.32 | 4.03 | 17.34 | 34500 | 0.01 | -0.02 | 0.03 | ... | ... | -0.001112 |
| -0.038882 | ... | ... | 12.82 | 4.02 | 16.84 | 35000 | 0.01 | -0.03 | 0.04 | ... | ... | -0.001106 |
| -0.038502 | ... | ... | 12.33 | 4.02 | 16.34 | 35500 | 0.02 | -0.03 | 0.05 | ... | ... | -0.001539 |
| -0.038112 | ... | ... | 11.83 | 4.01 | 15.84 | 36000 | 0.02 | -0.04 | 0.05 | ... | ... | -0.001531 |
| -0.037711 | ... | ... | 11.34 | 4 | 15.34 | 36500 | 0.02 | -0.04 | 0.06 | ... | ... | -0.001926 |
| -0.037299 | ... | ... | 10.85 | 3.99 | 14.84 | 37000 | 0.02 | -0.05 | 0.07 | ... | ... | -0.001913 |
| -0.036874 | ... | ... | 10.36 | 3.98 | 14.34 | 37500 | 0.03 | -0.05 | 0.08 | ... | ... | -0.002278 |
| -0.036555 | ... | ... | 9.87 | 3.98 | 13.85 | 38000 | 0.03 | -0.06 | 0.09 | ... | ... | -0.002619 |
| -0.036103 | ... | ... | 9.39 | 3.96 | 13.35 | 38500 | 0.04 | -0.07 | 0.11 | ... | ... | -0.002939 |
| -0.035752 | ... | ... | 8.91 | 3.95 | 12.85 | 39000 | 0.04 | -0.08 | 0.12 | ... | ... | -0.003241 |
| -0.035382 | ... | ... | 8.43 | 3.93 | 12.36 | 39500 | 0.05 | -0.10 | 0.14 | ... | ... | -0.003525 |
| -0.035104 | ... | ... | 7.95 | 3.92 | 11.87 | 40000 | 0.05 | -0.12 | 0.17 | ... | ... | -0.003792 |
| -0.034692 | ... | ... | 7.48 | 3.89 | 11.37 | 40500 | 0.06 | -0.14 | 0.20 | ... | ... | -0.004326 |
| -0.034473 | ... | ... | 7.02 | 3.87 | 10.89 | 41000 | 0.07 | -0.16 | 0.23 | 0.23 | 0.10 | -0.004819 |
| -0.034116 | ... | ... | 6.57 | 3.83 | 10.40 | 41500 | 0.09 | -0.19 | 0.28 | ... | ... | -0.005524 |
| -0.033935 | ... | ... | 6.12 | 3.80 | 9.92 | 42000 | 0.11 | -0.23 | 0.33 | ... | ... | -0.006395 |
| -0.033713 | ... | ... | 5.69 | 3.75 | 9.44 | 42500 | 0.13 | -0.27 | 0.40 | 0.21 | 0.21 | -0.00718 |
| -0.033642 | ... | ... | 5.26 | 3.71 | 8.97 | 43000 | 0.16 | -0.32 | 0.47 | 0.39 | 0.26 | -0.008282 |
| -0.033608 | ... | ... | 4.86 | 3.65 | 8.50 | 43500 | 0.19 | -0.37 | 0.56 | ... | ... | -0.009438 |
| -0.033691 | ... | ... | 4.47 | 3.58 | 8.05 | 44000 | 0.23 | -0.44 | 0.67 | 0.61 | 0.35 | -0.010616 |
| -0.03378 | ... | ... | 4.09 | 3.51 | 7.60 | 44500 | 0.28 | -0.52 | 0.80 | ... | ... | -0.011941 |
| -0.033946 | ... | ... | 3.74 | 3.42 | 7.16 | 45000 | 0.34 | -0.60 | 0.94 | 0.48 | 0.46 | -0.01335 |
| -0.034165 | ... | ... | 3.40 | 3.33 | 6.73 | 45500 | 0.41 | -0.70 | 1.10 | ... | ... | -0.014661 |
| -0.034413 | ... | ... | 3.09 | 3.22 | 6.31 | 46000 | 0.49 | -0.80 | 1.29 | 0.73 | 0.65 | -0.016086 |
| -0.034741 | ... | ... | 2.80 | 3.11 | 5.90 | 46500 | 0.58 | -0.91 | 1.49 | ... | ... | -0.017547 |
| -0.035116 | ... | ... | 2.53 | 2.99 | 5.51 | 47000 | 0.69 | -1.03 | 1.72 | 0.88 | 0.80 | -0.018979 |
| -0.035505 | 3.65 | 3.65 | 2.28 | 2.86 | 5.14 | 47500 | 0.81 | -1.16 | 1.97 | ... | ... | -0.02024 |
| -0.035877 | 4.14 | 2.56 | 2.05 | 2.73 | 4.78 | 48000 | 0.96 | -1.28 | 2.24 | 1.96 | 1.05 | -0.02154 |
| -0.036271 | 2.13 | 2.13 | 1.83 | 2.61 | 4.44 | 48500 | 1.11 | -1.41 | 2.52 | ... | ... | -0.022584 |
| -0.036656 | 1.72 | 1.72 | 1.64 | 2.48 | 4.12 | 49000 | 1.29 | -1.54 | 2.83 | 1.35 | 1.30 | -0.023493 |
| -0.036946 | ... | ... | 1.47 | 2.35 | 3.81 | 49500 | 1.48 | -1.67 | 3.15 | ... | ... | -0.024228 |
| -0.037187 | 3.22 | 2.80 | 1.31 | 2.22 | 3.53 | 50000 | 1.69 | -1.80 | 3.49 | ... | ... | -0.024702 |
| -0.037307 | ... | ... | 1.16 | 2.10 | 3.26 | 50500 | 1.92 | -1.92 | 3.84 | ... | ... | -0.024965 |
| -0.037359 | ... | ... | 1.04 | 1.97 | 3.01 | 51000 | 2.17 | -2.04 | 4.21 | 2.48 | 2.48 | -0.025006 |
| -0.037283 | ... | ... | 0.92 | 1.86 | 2.77 | 51500 | 2.43 | -2.16 | 4.59 | 2.72 | 2.72 | -0.024705 |
| -0.037082 | 2.99 | 2.25 | 0.82 | 1.74 | 2.55 | 52000 | 2.71 | -2.28 | 4.99 | ... | ... | -0.024188 |
| -0.036827 | 2 | 0.74 | 0.73 | 1.63 | 2.35 | 52500 | 3.01 | -2.39 | 5.40 | ... | ... | -0.023401 |
| -0.03647 | 1.68 | 1.66 | 0.64 | 1.53 | 2.17 | 53000 | 3.32 | -2.49 | 5.81 | ... | ... | -0.022427 |
| -0.035961 | ... | ... | 0.57 | 1.42 | 1.99 | 53500 | 3.65 | -2.60 | 6.24 | ... | ... | -0.021146 |
| -0.035382 | 1.83 | 1.62 | 0.51 | 1.33 | 1.83 | 54000 | 3.98 | -2.70 | 6.68 | ... | ... | -0.019559 |
| -0.034684 | 1.38 | 1.06 | 0.45 | 1.23 | 1.68 | 54500 | 4.33 | -2.79 | 7.12 | ... | ... | -0.017758 |
| -0.033958 | 1.75 | 0.42 | 0.41 | 1.14 | 1.55 | 55000 | 4.70 | -2.87 | 7.57 | ... | ... | -0.015768 |
| -0.033156 | ... | ... | 0.36 | 1.06 | 1.42 | 55500 | 5.07 | -2.96 | 8.02 | ... | ... | -0.013381 |
| -0.032297 | 1.15 | 0.89 | 0.33 | 0.98 | 1.31 | 56000 | 5.45 | -3.04 | 8.49 | ... | ... | -0.010801 |
| -0.031404 | ... | ... | 0.29 | 0.91 | 1.20 | 56500 | 5.85 | -3.11 | 8.95 | ... | ... | -0.007875 |
| -0.030502 | 1 | 1 | 0.26 | 0.85 | 1.11 | 57000 | 6.25 | -3.18 | 9.42 | ... | ... | -0.00425 |
| -0.029518 | 0.98 | 0.96 | 0.24 | 0.78 | 1.02 | 57500 | 6.66 | -3.24 | 9.89 | ... | ... | 0.000763 |
| -0.028567 | 0.99 | 0.90 | 0.22 | 0.72 | 0.94 | 58000 | 7.08 | -3.30 | 10.37 | ... | ... | 0.00082 |
| -0.02768 | 0.83 | 0.50 | 0.20 | 0.67 | 0.87 | 58500 | 7.50 | -3.35 | 10.85 | ... | ... | 0.000877 |
| -0.026656 | ... | ... | 0.18 | 0.62 | 0.80 | 59000 | 7.93 | -3.40 | 11.33 | ... | ... | 0.000934 |
| -0.025734 | ... | ... | 0.16 | 0.58 | 0.74 | 59500 | 8.37 | -3.45 | 11.82 | ... | ... | 0.000991 |
| -0.024819 | ... | ... | 0.15 | 0.54 | 0.68 | 60000 | 8.81 | -3.49 | 12.30 | ... | ... | 0.001048 |
| -0.023928 | 0.59 | 0.59 | 0.14 | 0.50 | 0.63 | 60500 | 9.26 | -3.53 | 12.79 | ... | ... | 0.001105 |
| -0.023075 | ... | ... | 0.13 | 0.46 | 0.59 | 61000 | 9.71 | -3.57 | 13.28 | ... | ... | 0.001161 |
| -0.022135 | ... | ... | 0.12 | 0.43 | 0.54 | 61500 | 10.17 | -3.60 | 13.77 | ... | ... | 0.001218 |
| -0.021403 | ... | ... | 0.11 | 0.40 | 0.51 | 62000 | 10.63 | -3.63 | 14.26 | ... | ... | 0.001275 |
| -0.020605 | ... | ... | 0.10 | 0.37 | 0.47 | 62500 | 11.09 | -3.66 | 14.75 | ... | ... | 0.001332 |
| -0.0199 | ... | ... | 0.10 | 0.35 | 0.44 | 63000 | 11.56 | -3.68 | 15.24 | ... | ... | 0.001389 |
| -0.019138 | ... | ... | 0.09 | 0.33 | 0.41 | 63500 | 12.03 | -3.71 | 15.74 | ... | ... | 0.001446 |
| -0.018492 | ... | ... | 0.08 | 0.31 | 0.39 | 64000 | 12.51 | -3.73 | 16.23 | ... | ... | 0.001503 |
| -0.017799 | ... | ... | 0.08 | 0.29 | 0.36 | 64500 | 12.98 | -3.75 | 16.73 | ... | ... | 0.00156 |
| -0.017244 | ... | ... | 0.07 | 0.27 | 0.34 | 65000 | 13.46 | -3.77 | 17.22 | ... | ... | 0.001617 |
| -0.016653 | ... | ... | 0.07 | 0.26 | 0.32 | 65500 | 13.94 | -3.78 | 17.72 | ... | ... | 0.001674 |
| -0.016222 | ... | ... | 0.07 | 0.24 | 0.31 | 66000 | 14.42 | -3.80 | 18.22 | ... | ... | 0.001731 |
| -0.015565 | ... | ... | 0.06 | 0.23 | 0.29 | 66500 | 14.90 | -3.81 | 18.71 | ... | ... | 0.001788 |
| -0.015078 | ... | ... | 0.06 | 0.22 | 0.27 | 67000 | 15.39 | -3.82 | 19.21 | ... | ... | 0.001845 |
| -0.014776 | ... | ... | 0.06 | 0.21 | 0.26 | 67500 | 15.87 | -3.84 | 19.71 | ... | ... | 0.001902 |
| -0.014244 | ... | ... | 0.05 | 0.20 | 0.25 | 68000 | 16.36 | -3.85 | 20.20 | ... | ... | 0.001959 |
| -0.013907 | ... | ... | 0.05 | 0.19 | 0.24 | 68500 | 16.84 | -3.86 | 20.70 | ... | ... | 0.002016 |
| -0.013327 | ... | ... | 0.05 | 0.18 | 0.22 | 69000 | 17.33 | -3.87 | 21.20 | ... | ... | 0.002073 |
| -0.012954 | ... | ... | 0.05 | 0.17 | 0.21 | 69500 | 17.82 | -3.88 | 21.70 | ... | ... | 0.00213 |
| -0.012566 | ... | ... | 0.05 | 0.16 | 0.20 | 70000 | 18.31 | -3.89 | 22.20 | ... | ... | 0.002187 |
| -0.012403 | ... | ... | 0.04 | 0.16 | 0.20 | 70500 | 18.80 | -3.90 | 22.70 | ... | ... | 0.002244 |
| -0.011988 | ... | ... | 0.04 | 0.15 | 0.19 | 71000 | 19.29 | -3.91 | 23.20 | ... | ... | 0.002301 |
| -0.011557 | ... | ... | 0.04 | 0.14 | 0.18 | 71500 | 19.78 | -3.91 | 23.69 | ... | ... | 0.002358 |
| -0.011367 | ... | ... | 0.04 | 0.14 | 0.17 | 72000 | 20.27 | -3.92 | 24.19 | ... | ... | 0.002415 |
| -0.010909 | ... | ... | 0.04 | 0.13 | 0.16 | 72500 | 20.77 | -3.93 | 24.69 | ... | ... | 0.002472 |
| -0.010701 | ... | ... | 0.04 | 0.12 | 0.16 | 73000 | 21.26 | -3.93 | 25.19 | ... | ... | 0.002529 |
| -0.010487 | ... | ... | 0.03 | 0.12 | 0.15 | 73500 | 21.75 | -3.94 | 25.69 | ... | ... | 0.002586 |
| -0.010266 | ... | ... | 0.03 | 0.12 | 0.15 | 74000 | 22.25 | -3.95 | 26.19 | ... | ... | 0.002643 |
| -0.009759 | ... | ... | 0.03 | 0.11 | 0.14 | 74500 | 22.74 | -3.95 | 26.69 | ... | ... | 0.0027 |
| -0.00952 | ... | ... | 0.03 | 0.10 | 0.13 | 75000 | 23.23 | -3.96 | 27.19 | ... | ... | 0.002757 |
| -0.009275 | ... | ... | 0.03 | 0.10 | 0.13 | 75500 | 23.73 | -3.97 | 27.69 | ... | ... | 0.002814 |
| -0.009023 | ... | ... | 0.03 | 0.10 | 0.12 | 76000 | 24.22 | -3.97 | 28.19 | ... | ... | 0.002871 |
| -0.008764 | ... | ... | 0.03 | 0.09 | 0.12 | 76500 | 24.72 | -3.98 | 28.69 | ... | ... | 0.002928 |
| -0.008498 | ... | ... | 0.03 | 0.09 | 0.11 | 77000 | 25.21 | -3.98 | 29.19 | ... | ... | 0.002985 |
| -0.008225 | ... | ... | 0.03 | 0.08 | 0.11 | 77500 | 25.71 | -3.99 | 29.69 | ... | ... | 0.003042 |
| -0.007945 | ... | ... | 0.02 | 0.08 | 0.10 | 78000 | 26.20 | -3.99 | 30.19 | ... | ... | 0.003099 |
| -0.007975 | ... | ... | 0.02 | 0.08 | 0.10 | 78500 | 26.70 | -3.99 | 30.69 | ... | ... | 0.003156 |
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.