Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.00391 | ... | ... | 33.66 | 0 | 33.66 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001225 |
| 0.003853 | ... | ... | 33.16 | 0 | 33.16 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001223 |
| 0.003797 | ... | ... | 32.66 | 0 | 32.66 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001221 |
| 0.00374 | ... | ... | 32.16 | 0 | 32.16 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
| 0.003683 | ... | ... | 31.66 | 0 | 31.66 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001217 |
| 0.003626 | ... | ... | 31.16 | 0 | 31.16 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001215 |
| 0.00357 | ... | ... | 30.66 | 0 | 30.66 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001212 |
| 0.003513 | ... | ... | 30.16 | 0 | 30.16 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.00121 |
| 0.003456 | ... | ... | 29.66 | 0 | 29.66 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001208 |
| 0.003399 | ... | ... | 29.16 | 0 | 29.16 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
| 0.003343 | ... | ... | 28.66 | 0 | 28.66 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001203 |
| 0.003286 | ... | ... | 28.16 | 0 | 28.16 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.0012 |
| 0.003229 | ... | ... | 27.66 | 0 | 27.66 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001197 |
| 0.003172 | ... | ... | 27.16 | 0 | 27.16 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001195 |
| 0.003115 | ... | ... | 26.66 | 0 | 26.66 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001192 |
| 0.003059 | ... | ... | 26.16 | 0 | 26.16 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001189 |
| 0.003002 | ... | ... | 25.66 | 0 | 25.66 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001186 |
| 0.002945 | ... | ... | 25.16 | 0 | 25.16 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001183 |
| 0.002888 | ... | ... | 24.66 | 0 | 24.66 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
| 0.002832 | ... | ... | 24.16 | 0 | 24.16 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001177 |
| 0.002775 | ... | ... | 23.66 | 0 | 23.66 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001174 |
| 0.002718 | ... | ... | 23.16 | 0 | 23.16 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.00117 |
| 0.002661 | ... | ... | 22.66 | 0 | 22.66 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001167 |
| 0.002605 | ... | ... | 22.16 | 0 | 22.16 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001164 |
| 0.002548 | ... | ... | 21.66 | 0 | 21.66 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.00116 |
| 0.002491 | ... | ... | 21.16 | 0 | 21.16 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001156 |
| 0.002434 | ... | ... | 20.66 | 0 | 20.66 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001152 |
| 0.002377 | ... | ... | 20.16 | 0 | 20.16 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001149 |
| 0.002321 | ... | ... | 19.66 | 0 | 19.66 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001145 |
| 0.002264 | ... | ... | 19.16 | 0 | 19.16 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001141 |
| 0.002207 | ... | ... | 18.66 | 0 | 18.66 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001136 |
| 0.00215 | ... | ... | 18.16 | 0 | 18.16 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001132 |
| 0.002094 | ... | ... | 17.66 | 0 | 17.66 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001128 |
| 0.002037 | ... | ... | 17.16 | 0 | 17.16 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001123 |
| 0.00198 | ... | ... | 16.66 | 0 | 16.66 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001119 |
| 0.001923 | ... | ... | 16.16 | 0 | 16.16 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001114 |
| 0.001867 | ... | ... | 15.66 | 0 | 15.66 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001986 |
| 0.00181 | ... | ... | 15.16 | 0 | 15.16 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001976 |
| 0.001753 | ... | ... | 14.66 | 0 | 14.66 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001966 |
| 0.001696 | ... | ... | 14.16 | 0 | 14.16 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001956 |
| 0.001639 | ... | ... | 13.66 | 0 | 13.66 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001945 |
| 0.001583 | ... | ... | 13.16 | 0 | 13.16 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.002703 |
| 0.001526 | ... | ... | 12.67 | 0 | 12.67 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.002686 |
| 0.001469 | ... | ... | 12.17 | 0 | 12.17 | 41500 | 0.02 | 0 | 0.02 | ... | ... | -0.003374 |
| 0.001412 | ... | ... | 11.67 | 0 | 11.67 | 42000 | 0.02 | 0 | 0.02 | ... | ... | -0.00335 |
| 0.001356 | ... | ... | 11.17 | 0 | 11.17 | 42500 | 0.03 | 0 | 0.03 | ... | ... | -0.003982 |
| 0.001299 | ... | ... | 10.68 | 0 | 10.68 | 43000 | 0.03 | 0 | 0.03 | ... | ... | -0.003949 |
| 0.001242 | ... | ... | 10.18 | 0 | 10.18 | 43500 | 0.03 | 0 | 0.03 | ... | ... | -0.00453 |
| 0.001185 | ... | ... | 9.69 | 0 | 9.69 | 44000 | 0.04 | 0 | 0.04 | ... | ... | -0.005073 |
| 0.001129 | ... | ... | 9.19 | 0 | 9.19 | 44500 | 0.05 | 0 | 0.05 | ... | ... | -0.006121 |
| 0.001072 | ... | ... | 8.70 | 0 | 8.70 | 45000 | 0.05 | 0 | 0.05 | ... | ... | -0.006573 |
| 0.001015 | ... | ... | 8.21 | 0 | 8.21 | 45500 | 0.06 | 0 | 0.06 | ... | ... | -0.00748 |
| 0.000958 | ... | ... | 7.72 | 0 | 7.72 | 46000 | 0.08 | 0 | 0.08 | ... | ... | -0.008758 |
| 0.000901 | ... | ... | 7.24 | 0 | 7.24 | 46500 | 0.09 | 0 | 0.09 | ... | ... | -0.00991 |
| 0.000845 | ... | ... | 6.76 | 0 | 6.76 | 47000 | 0.11 | 0 | 0.11 | ... | ... | -0.010947 |
| 0.000788 | ... | ... | 6.28 | 0 | 6.28 | 47500 | 0.10 | -0.03 | 0.13 | 0.10 | 0.10 | -0.010372 |
| 0.000731 | ... | ... | 5.81 | 0 | 5.81 | 48000 | 0.16 | 0 | 0.16 | ... | ... | -0.014372 |
| 0.000674 | ... | ... | 5.35 | 0 | 5.35 | 48500 | 0.20 | 0 | 0.20 | ... | ... | -0.016504 |
| 0.000618 | ... | ... | 4.90 | 0 | 4.90 | 49000 | 0.25 | 0 | 0.25 | ... | ... | -0.018585 |
| 0.000561 | ... | ... | 4.46 | 0 | 4.46 | 49500 | 0.31 | 0 | 0.31 | ... | ... | -0.021291 |
| 0.000532 | ... | ... | 4.25 | 0 | 4.25 | 49750 | 0.35 | 0 | 0.35 | ... | ... | -0.022567 |
| 0.000504 | ... | ... | 4.04 | 0 | 4.04 | 50000 | 0.39 | 0 | 0.39 | ... | ... | -0.023928 |
| 0.000476 | ... | ... | 3.84 | 0 | 3.84 | 50250 | 0.43 | 0 | 0.43 | ... | ... | -0.025345 |
| 0.000447 | ... | ... | 3.64 | 0 | 3.64 | 50500 | 0.49 | 0 | 0.49 | ... | ... | -0.026983 |
| 0.000419 | ... | ... | 3.45 | 0 | 3.45 | 50750 | 0.54 | 0 | 0.54 | ... | ... | -0.028427 |
| 0.000391 | ... | ... | 3.26 | 0 | 3.26 | 51000 | 0.41 | -0.19 | 0.60 | 0.43 | 0.41 | -0.02305 |
| 0.000362 | ... | ... | 3.08 | 0 | 3.08 | 51250 | 0.67 | 0 | 0.67 | ... | ... | -0.031421 |
| 0.000334 | ... | ... | 2.90 | 0 | 2.90 | 51500 | 0.75 | 0 | 0.75 | ... | ... | -0.032919 |
| -0.004338 | ... | ... | 2.73 | 0 | 2.73 | 51750 | 0.83 | 0 | 0.83 | ... | ... | -0.034343 |
| -0.015323 | 2.71 | 2.71 | 2.57 | 0.14 | 2.71 | 52000 | 0.91 | 0 | 0.91 | ... | ... | -0.035683 |
| -0.012842 | ... | ... | 2.41 | 0 | 2.41 | 52250 | 1 | 0 | 1 | ... | ... | -0.03693 |
| -0.015829 | ... | ... | 2.25 | 0 | 2.25 | 52500 | 1.10 | 0 | 1.10 | ... | ... | -0.038079 |
| -0.018319 | ... | ... | 2.10 | 0 | 2.10 | 52750 | 1.20 | 0 | 1.20 | ... | ... | -0.039123 |
| -0.031852 | 2.40 | 2.40 | 1.96 | 0.44 | 2.40 | 53000 | 1.30 | 0 | 1.30 | ... | ... | -0.040059 |
| -0.022257 | ... | ... | 1.82 | 0 | 1.82 | 53250 | 1.41 | 0 | 1.41 | ... | ... | -0.040884 |
| -0.023776 | ... | ... | 1.69 | 0 | 1.69 | 53500 | 1.53 | 0 | 1.53 | ... | ... | -0.041708 |
| -0.024991 | ... | ... | 1.57 | 0 | 1.57 | 53750 | 1.66 | 0 | 1.66 | ... | ... | -0.042415 |
| -0.026034 | ... | ... | 1.45 | 0 | 1.45 | 54000 | 1.79 | 0 | 1.79 | ... | ... | -0.043116 |
| -0.026811 | ... | ... | 1.34 | 0 | 1.34 | 54250 | 1.93 | 0 | 1.93 | ... | ... | -0.043703 |
| -0.027448 | ... | ... | 1.24 | 0 | 1.24 | 54500 | 2.08 | 0 | 2.08 | ... | ... | -0.044183 |
| -0.027749 | ... | ... | 1.14 | 0 | 1.14 | 54750 | 2.23 | 0 | 2.23 | ... | ... | -0.04467 |
| -0.032379 | 1.25 | 1.25 | 1.05 | 0.20 | 1.25 | 55000 | 2.39 | 0 | 2.39 | ... | ... | -0.045065 |
| -0.028074 | ... | ... | 0.97 | 0 | 0.97 | 55250 | 2.56 | 0 | 2.56 | ... | ... | -0.045377 |
| -0.027917 | ... | ... | 0.89 | 0 | 0.89 | 55500 | 2.73 | 0 | 2.73 | ... | ... | -0.045617 |
| -0.027733 | ... | ... | 0.82 | 0 | 0.82 | 55750 | 2.91 | 0 | 2.91 | ... | ... | -0.045909 |
| -0.027298 | ... | ... | 0.75 | 0 | 0.75 | 56000 | 3.09 | 0 | 3.09 | ... | ... | -0.046039 |
| -0.026887 | ... | ... | 0.69 | 0 | 0.69 | 56250 | 3.27 | 0 | 3.27 | ... | ... | -0.046131 |
| -0.026257 | ... | ... | 0.63 | 0 | 0.63 | 56500 | 3.47 | 0 | 3.47 | ... | ... | -0.046319 |
| -0.02571 | ... | ... | 0.58 | 0 | 0.58 | 56750 | 3.66 | 0 | 3.66 | ... | ... | -0.046376 |
| -0.024976 | ... | ... | 0.53 | 0 | 0.53 | 57000 | 3.86 | 0 | 3.86 | ... | ... | -0.046434 |
| -0.023299 | ... | ... | 0.44 | 0 | 0.44 | 57500 | 4.28 | 0 | 4.28 | ... | ... | -0.046608 |
| -0.024452 | 0.44 | 0.44 | 0.37 | 0.07 | 0.44 | 58000 | 4.70 | 0 | 4.70 | ... | ... | -0.046668 |
| -0.019826 | ... | ... | 0.31 | 0 | 0.31 | 58500 | 5.14 | 0 | 5.14 | ... | ... | -0.046682 |
| -0.01814 | ... | ... | 0.26 | 0 | 0.26 | 59000 | 5.59 | 0 | 5.59 | ... | ... | -0.04687 |
| -0.01632 | ... | ... | 0.21 | 0 | 0.21 | 59500 | 6.04 | 0 | 6.04 | ... | ... | -0.046989 |
| -0.014723 | ... | ... | 0.18 | 0 | 0.18 | 60000 | 6.51 | 0 | 6.51 | ... | ... | -0.047246 |
| -0.01349 | ... | ... | 0.15 | 0 | 0.15 | 60500 | 6.98 | 0 | 6.98 | ... | ... | -0.047519 |
| -0.01206 | ... | ... | 0.13 | 0 | 0.13 | 61000 | 7.45 | 0 | 7.45 | ... | ... | -0.047837 |
| -0.010804 | ... | ... | 0.11 | 0 | 0.11 | 61500 | 7.93 | 0 | 7.93 | ... | ... | -0.048229 |
| -0.009793 | ... | ... | 0.09 | 0 | 0.09 | 62000 | 8.42 | 0 | 8.42 | ... | ... | -0.048719 |
| -0.008665 | ... | ... | 0.08 | 0 | 0.08 | 62500 | 8.90 | 0 | 8.90 | ... | ... | -0.049133 |
| -0.007878 | ... | ... | 0.07 | 0 | 0.07 | 63000 | 9.39 | 0 | 9.39 | ... | ... | -0.049679 |
| -0.007504 | ... | ... | 0.06 | 0 | 0.06 | 63500 | 9.88 | 0 | 9.88 | ... | ... | -0.050169 |
| -0.006593 | ... | ... | 0.05 | 0 | 0.05 | 64000 | 10.38 | 0 | 10.38 | ... | ... | -0.05082 |
| -0.006139 | ... | ... | 0.05 | 0 | 0.05 | 64500 | 10.87 | 0 | 10.87 | ... | ... | -0.05143 |
| -0.005653 | ... | ... | 0.04 | 0 | 0.04 | 65000 | 11.37 | 0 | 11.37 | ... | ... | -0.052004 |
| -0.005708 | ... | ... | 0.04 | 0 | 0.04 | 65500 | 11.86 | 0 | 11.86 | ... | ... | -0.052544 |
| -0.005182 | ... | ... | 0.04 | 0 | 0.04 | 66000 | 12.36 | 0 | 12.36 | ... | ... | -0.053051 |
| -0.004621 | ... | ... | 0.03 | 0 | 0.03 | 66500 | 12.86 | 0 | 12.86 | ... | ... | -0.05376 |
| -0.004658 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 13.35 | 0 | 13.35 | ... | ... | -0.054213 |
| -0.004052 | ... | ... | 0.03 | 0 | 0.03 | 67500 | 13.85 | 0 | 13.85 | ... | ... | -0.054877 |
| -0.004081 | ... | ... | 0.03 | 0 | 0.03 | 68000 | 14.35 | 0 | 14.35 | ... | ... | -0.055523 |
| -0.004109 | ... | ... | 0.03 | 0 | 0.03 | 68500 | 14.85 | 0 | 14.85 | ... | ... | -0.055908 |
| -0.00345 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 15.35 | 0 | 15.35 | ... | ... | -0.056517 |
| -0.003471 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 15.85 | 0 | 15.85 | ... | ... | -0.057111 |
| -0.003492 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 16.35 | 0 | 16.35 | ... | ... | -0.057691 |
| -0.003512 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 16.84 | 0 | 16.84 | ... | ... | -0.058003 |
| -0.002787 | ... | ... | 0.02 | 0 | 0.02 | 71000 | 17.34 | 0 | 17.34 | ... | ... | -0.058553 |
| -0.002801 | ... | ... | 0.02 | 0 | 0.02 | 71500 | 17.84 | 0 | 17.84 | ... | ... | -0.059091 |
| -0.002815 | ... | ... | 0.02 | 0 | 0.02 | 72000 | 18.34 | 0 | 18.34 | ... | ... | -0.059618 |
| -0.002829 | ... | ... | 0.02 | 0 | 0.02 | 72500 | 18.84 | 0 | 18.84 | ... | ... | -0.060134 |
| -0.002842 | ... | ... | 0.02 | 0 | 0.02 | 73000 | 19.34 | 0 | 19.34 | ... | ... | -0.060639 |
| -0.002854 | ... | ... | 0.02 | 0 | 0.02 | 73500 | 19.84 | 0 | 19.84 | ... | ... | -0.061134 |
| -0.002867 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 20.34 | 0 | 20.34 | ... | ... | -0.06162 |
| -0.002053 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.84 | 0 | 20.84 | ... | ... | -0.062097 |
| -0.002061 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 21.34 | 0 | 21.34 | ... | ... | -0.062565 |
| -0.002069 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.84 | 0 | 21.84 | ... | ... | -0.063025 |
| -0.002077 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 22.34 | 0 | 22.34 | ... | ... | -0.063477 |
| -0.002084 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.84 | 0 | 22.84 | ... | ... | -0.063922 |
| -0.002091 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 23.34 | 0 | 23.34 | ... | ... | -0.064359 |
| -0.002099 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.84 | 0 | 23.84 | ... | ... | -0.064789 |
| -0.002106 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.34 | 0 | 24.34 | ... | ... | -0.065213 |
| -0.001173 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.84 | 0 | 24.84 | ... | ... | -0.065629 |
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.