Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.078286 | ... | ... | 31.74 | 0 | 31.74 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.003095 |
| -0.078022 | ... | ... | 31.24 | 0 | 31.24 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.00309 |
| -0.077749 | ... | ... | 30.74 | 0 | 30.74 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.003084 |
| -0.077466 | ... | ... | 30.24 | 0 | 30.24 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.003078 |
| -0.077174 | ... | ... | 29.74 | 0 | 29.74 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.003072 |
| -0.076874 | ... | ... | 29.24 | 0 | 29.24 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.003065 |
| -0.076565 | ... | ... | 28.74 | 0 | 28.74 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.003059 |
| -0.076248 | ... | ... | 28.24 | 0 | 28.24 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.003052 |
| -0.075922 | ... | ... | 27.74 | 0 | 27.74 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.003045 |
| -0.075587 | ... | ... | 27.24 | 0 | 27.24 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.003038 |
| -0.075245 | ... | ... | 26.74 | 0 | 26.74 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.003031 |
| -0.074894 | ... | ... | 26.24 | 0 | 26.24 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.003023 |
| -0.074534 | ... | ... | 25.74 | 0 | 25.74 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.003016 |
| -0.074166 | ... | ... | 25.24 | 0 | 25.24 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.003008 |
| -0.07379 | ... | ... | 24.74 | 0 | 24.74 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.002999 |
| -0.073405 | ... | ... | 24.24 | 0 | 24.24 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002991 |
| -0.073011 | ... | ... | 23.74 | 0 | 23.74 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002983 |
| -0.072609 | ... | ... | 23.24 | 0 | 23.24 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002974 |
| -0.072197 | ... | ... | 22.74 | 0 | 22.74 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002965 |
| -0.071777 | ... | ... | 22.24 | 0 | 22.24 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002956 |
| -0.071347 | ... | ... | 21.74 | 0 | 21.74 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002946 |
| -0.070907 | ... | ... | 21.24 | 0 | 21.24 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002937 |
| -0.070457 | ... | ... | 20.74 | 0 | 20.74 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002927 |
| -0.069998 | ... | ... | 20.24 | 0 | 20.24 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002917 |
| -0.069527 | ... | ... | 19.74 | 0 | 19.74 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002906 |
| -0.069046 | ... | ... | 19.24 | 0 | 19.24 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002895 |
| -0.068554 | ... | ... | 18.74 | 0 | 18.74 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002884 |
| -0.06805 | ... | ... | 18.24 | 0 | 18.24 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002872 |
| -0.067534 | ... | ... | 17.74 | 0 | 17.74 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002861 |
| -0.067004 | ... | ... | 17.24 | 0 | 17.24 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002849 |
| -0.066462 | ... | ... | 16.74 | 0 | 16.74 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002836 |
| -0.065906 | ... | ... | 16.24 | 0 | 16.24 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002823 |
| -0.065335 | ... | ... | 15.74 | 0 | 15.74 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.00281 |
| -0.064748 | ... | ... | 15.24 | 0 | 15.24 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002796 |
| -0.064146 | ... | ... | 14.74 | 0 | 14.74 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002782 |
| -0.063526 | ... | ... | 14.24 | 0 | 14.24 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002767 |
| -0.062888 | ... | ... | 13.74 | 0 | 13.74 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002751 |
| -0.06223 | ... | ... | 13.24 | 0 | 13.24 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002735 |
| -0.061551 | ... | ... | 12.74 | 0 | 12.74 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002719 |
| -0.06085 | ... | ... | 12.24 | 0 | 12.24 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002702 |
| -0.060125 | ... | ... | 11.74 | 0 | 11.74 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.002684 |
| -0.059375 | ... | ... | 11.24 | 0 | 11.24 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002665 |
| -0.058596 | ... | ... | 10.74 | 0 | 10.74 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002645 |
| -0.057787 | ... | ... | 10.24 | 0 | 10.24 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002625 |
| -0.056945 | ... | ... | 9.74 | 0 | 9.74 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002603 |
| -0.056068 | ... | ... | 9.24 | 0 | 9.24 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.002581 |
| -0.055149 | ... | ... | 8.74 | 0 | 8.74 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.002556 |
| -0.054187 | ... | ... | 8.24 | 0 | 8.24 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.002531 |
| -0.053177 | ... | ... | 7.74 | 0 | 7.74 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.002504 |
| -0.05211 | ... | ... | 7.24 | 0 | 7.24 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.002475 |
| -0.050982 | ... | ... | 6.74 | 0 | 6.74 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.002444 |
| -0.049783 | ... | ... | 6.24 | 0 | 6.24 | 45000 | 0.01 | 0 | 0.01 | ... | ... | -0.002411 |
| -0.049177 | ... | ... | 5.75 | 0 | 5.75 | 45500 | 0.01 | 0 | 0.01 | ... | ... | -0.004187 |
| -0.04843 | ... | ... | 5.25 | 0 | 5.25 | 46000 | 0.02 | 0 | 0.02 | ... | ... | -0.005691 |
| -0.04752 | ... | ... | 4.76 | 0 | 4.76 | 46500 | 0.02 | 0 | 0.02 | ... | ... | -0.006988 |
| -0.04701 | ... | ... | 4.27 | 0 | 4.27 | 47000 | 0.03 | 0 | 0.03 | ... | ... | -0.009326 |
| -0.04621 | ... | ... | 3.78 | 0 | 3.78 | 47500 | 0.04 | 0 | 0.04 | ... | ... | -0.011244 |
| -0.046222 | ... | ... | 3.54 | 0 | 3.54 | 47750 | 0.05 | 0 | 0.05 | ... | ... | -0.013043 |
| -0.046101 | ... | ... | 3.30 | 0 | 3.30 | 48000 | 0.06 | 0 | 0.06 | ... | ... | -0.014615 |
| -0.04633 | ... | ... | 3.06 | 0 | 3.06 | 48250 | 0.08 | 0 | 0.08 | ... | ... | -0.016793 |
| -0.046358 | ... | ... | 2.83 | 0 | 2.83 | 48500 | 0.09 | 0 | 0.09 | ... | ... | -0.018634 |
| -0.04706 | ... | ... | 2.60 | 0 | 2.60 | 48750 | 0.11 | 0 | 0.11 | ... | ... | -0.020827 |
| -0.047429 | ... | ... | 2.38 | 0 | 2.38 | 49000 | 0.14 | 0 | 0.14 | ... | ... | -0.023777 |
| -0.048229 | ... | ... | 2.16 | 0 | 2.16 | 49250 | 0.18 | 0 | 0.18 | ... | ... | -0.026589 |
| -0.049281 | ... | ... | 1.96 | 0 | 1.96 | 49500 | 0.22 | 0 | 0.22 | ... | ... | -0.029125 |
| -0.050066 | ... | ... | 1.76 | 0 | 1.76 | 49750 | 0.27 | 0 | 0.27 | ... | ... | -0.032073 |
| -0.051129 | ... | ... | 1.57 | 0 | 1.57 | 50000 | 0.33 | 0 | 0.33 | ... | ... | -0.034314 |
| -0.051954 | ... | ... | 1.40 | 0 | 1.40 | 50250 | 0.41 | 0 | 0.41 | ... | ... | -0.036414 |
| -0.052703 | ... | ... | 1.24 | 0 | 1.24 | 50500 | 0.50 | 0 | 0.50 | ... | ... | -0.038107 |
| -0.052964 | ... | ... | 1.09 | 0 | 1.09 | 50750 | 0.60 | 0 | 0.60 | ... | ... | -0.038933 |
| -0.052944 | ... | ... | 0.95 | 0 | 0.95 | 51000 | 0.83 | 0.12 | 0.71 | 0.86 | 0.82 | -0.045738 |
| -0.052605 | ... | ... | 0.83 | 0 | 0.83 | 51250 | 0.84 | 0 | 0.84 | ... | ... | -0.038512 |
| -0.051677 | ... | ... | 0.72 | 0 | 0.72 | 51500 | 0.98 | 0 | 0.98 | ... | ... | -0.036931 |
| -0.050499 | ... | ... | 0.63 | 0 | 0.63 | 51750 | 1.14 | 0 | 1.14 | ... | ... | -0.034683 |
| -0.048866 | ... | ... | 0.54 | 0 | 0.54 | 52000 | 1.30 | 0 | 1.30 | ... | ... | -0.031542 |
| -0.046524 | ... | ... | 0.46 | 0 | 0.46 | 52250 | 1.47 | 0 | 1.47 | ... | ... | -0.027139 |
| -0.043891 | ... | ... | 0.39 | 0 | 0.39 | 52500 | 1.65 | 0 | 1.65 | ... | ... | -0.021818 |
| -0.04111 | ... | ... | 0.33 | 0 | 0.33 | 52750 | 1.84 | 0 | 1.84 | ... | ... | -0.01554 |
| -0.038357 | ... | ... | 0.28 | 0 | 0.28 | 53000 | 2.04 | 0 | 2.04 | ... | ... | -0.007067 |
| -0.034813 | ... | ... | 0.23 | 0 | 0.23 | 53250 | 2.24 | 0 | 2.24 | ... | ... | 0.00024 |
| -0.032117 | ... | ... | 0.20 | 0 | 0.20 | 53500 | 2.45 | 0 | 2.45 | ... | ... | 0.000267 |
| -0.029449 | ... | ... | 0.17 | 0 | 0.17 | 53750 | 2.67 | 0 | 2.67 | ... | ... | 0.000293 |
| -0.026252 | ... | ... | 0.14 | 0 | 0.14 | 54000 | 2.90 | 0 | 2.90 | ... | ... | 0.00032 |
| -0.023975 | ... | ... | 0.12 | 0 | 0.12 | 54250 | 3.13 | 0 | 3.13 | ... | ... | 0.000346 |
| -0.022142 | ... | ... | 0.10 | 0 | 0.10 | 54500 | 3.36 | 0 | 3.36 | ... | ... | 0.000373 |
| -0.020053 | ... | ... | 0.09 | 0 | 0.09 | 54750 | 3.59 | 0 | 3.59 | ... | ... | 0.000399 |
| -0.017687 | ... | ... | 0.07 | 0 | 0.07 | 55000 | 3.83 | 0 | 3.83 | ... | ... | 0.000426 |
| -0.01602 | ... | ... | 0.06 | 0 | 0.06 | 55250 | 4.07 | 0 | 4.07 | ... | ... | 0.000452 |
| -0.015224 | ... | ... | 0.06 | 0 | 0.06 | 55500 | 4.31 | 0 | 4.31 | ... | ... | 0.000479 |
| -0.014356 | ... | ... | 0.05 | 0 | 0.05 | 55750 | 4.56 | 0 | 4.56 | ... | ... | 0.000506 |
| -0.013416 | ... | ... | 0.05 | 0 | 0.05 | 56000 | 4.80 | 0 | 4.80 | ... | ... | 0.000532 |
| -0.012401 | ... | ... | 0.04 | 0 | 0.04 | 56250 | 5.05 | 0 | 5.05 | ... | ... | 0.000559 |
| -0.011307 | ... | ... | 0.04 | 0 | 0.04 | 56500 | 5.29 | 0 | 5.29 | ... | ... | 0.000585 |
| -0.010131 | ... | ... | 0.03 | 0 | 0.03 | 56750 | 5.54 | 0 | 5.54 | ... | ... | 0.000612 |
| -0.010225 | ... | ... | 0.03 | 0 | 0.03 | 57000 | 5.79 | 0 | 5.79 | ... | ... | 0.000638 |
| -0.008941 | ... | ... | 0.03 | 0 | 0.03 | 57250 | 6.03 | 0 | 6.03 | ... | ... | 0.000665 |
| -0.009014 | ... | ... | 0.03 | 0 | 0.03 | 57500 | 6.28 | 0 | 6.28 | ... | ... | 0.000691 |
| -0.009086 | ... | ... | 0.03 | 0 | 0.03 | 57750 | 6.53 | 0 | 6.53 | ... | ... | 0.000718 |
| -0.007668 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 6.78 | 0 | 6.78 | ... | ... | 0.000744 |
| -0.00617 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 7.27 | 0 | 7.27 | ... | ... | 0.000798 |
| -0.006247 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 7.77 | 0 | 7.77 | ... | ... | 0.000851 |
| -0.00454 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 8.27 | 0 | 8.27 | ... | ... | 0.000904 |
| -0.004587 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 8.77 | 0 | 8.77 | ... | ... | 0.000957 |
| -0.004631 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 9.27 | 0 | 9.27 | ... | ... | 0.00101 |
| -0.002626 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 9.76 | 0 | 9.76 | ... | ... | 0.001063 |
| -0.002647 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 10.26 | 0 | 10.26 | ... | ... | 0.001116 |
| -0.002667 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 10.76 | 0 | 10.76 | ... | ... | 0.001169 |
| -0.002685 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 11.26 | 0 | 11.26 | ... | ... | 0.001222 |
| -0.002703 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 11.76 | 0 | 11.76 | ... | ... | 0.001275 |
| -0.00272 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 12.26 | 0 | 12.26 | ... | ... | 0.001329 |
| -0.002737 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 12.76 | 0 | 12.76 | ... | ... | 0.001382 |
| -0.002753 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 13.26 | 0 | 13.26 | ... | ... | 0.001435 |
| -0.002769 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 13.76 | 0 | 13.76 | ... | ... | 0.001488 |
| -0.002783 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 14.26 | 0 | 14.26 | ... | ... | 0.001541 |
| -0.002798 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 14.76 | 0 | 14.76 | ... | ... | 0.001594 |
| -0.002812 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 15.26 | 0 | 15.26 | ... | ... | 0.001647 |
| -0.002826 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 15.76 | 0 | 15.76 | ... | ... | 0.0017 |
| -0.002839 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 16.26 | 0 | 16.26 | ... | ... | 0.001753 |
| -0.002852 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 16.76 | 0 | 16.76 | ... | ... | 0.001806 |
| -0.002864 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 17.26 | 0 | 17.26 | ... | ... | 0.00186 |
| -0.002876 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 17.76 | 0 | 17.76 | ... | ... | 0.001913 |
| -0.002888 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 18.26 | 0 | 18.26 | ... | ... | 0.001966 |
| -0.002899 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 18.76 | 0 | 18.76 | ... | ... | 0.002019 |
| -0.00291 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 19.26 | 0 | 19.26 | ... | ... | 0.002072 |
| -0.002921 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 19.76 | 0 | 19.76 | ... | ... | 0.002125 |
| -0.002932 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 20.26 | 0 | 20.26 | ... | ... | 0.002178 |
| -0.002942 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 20.76 | 0 | 20.76 | ... | ... | 0.002231 |
| -0.002953 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 21.26 | 0 | 21.26 | ... | ... | 0.002284 |
| -0.002962 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 21.76 | 0 | 21.76 | ... | ... | 0.002337 |
| -0.002972 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 22.26 | 0 | 22.26 | ... | ... | 0.002391 |
| -0.002981 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 22.76 | 0 | 22.76 | ... | ... | 0.002444 |
| -0.00299 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 23.26 | 0 | 23.26 | ... | ... | 0.002497 |
| -0.002999 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 23.76 | 0 | 23.76 | ... | ... | 0.00255 |
| -0.003008 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 24.26 | 0 | 24.26 | ... | ... | 0.002603 |
| -0.003017 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 24.76 | 0 | 24.76 | ... | ... | 0.002656 |
| -0.003026 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 25.26 | 0 | 25.26 | ... | ... | 0.002709 |
| -0.003034 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 25.76 | 0 | 25.76 | ... | ... | 0.002762 |
| -0.003042 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 26.26 | 0 | 26.26 | ... | ... | 0.002815 |
| -0.00305 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 26.76 | 0 | 26.76 | ... | ... | 0.002868 |
| -0.003058 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 27.26 | 0 | 27.26 | ... | ... | 0.002922 |
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.