Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00444 | ... | ... | 29.12 | 1.09 | 30.21 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000254 |
| -0.004376 | ... | ... | 28.62 | 1.09 | 29.71 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000253 |
| -0.004311 | ... | ... | 28.12 | 1.09 | 29.21 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000253 |
| -0.004245 | ... | ... | 27.62 | 1.09 | 28.71 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000252 |
| -0.004179 | ... | ... | 27.12 | 1.09 | 28.21 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000251 |
| -0.004112 | ... | ... | 26.62 | 1.09 | 27.71 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000251 |
| -0.004045 | ... | ... | 26.12 | 1.09 | 27.21 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.00025 |
| -0.003977 | ... | ... | 25.62 | 1.09 | 26.71 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00025 |
| -0.003908 | ... | ... | 25.12 | 1.09 | 26.21 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000249 |
| -0.003839 | ... | ... | 24.62 | 1.09 | 25.71 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000248 |
| -0.003769 | ... | ... | 24.12 | 1.09 | 25.21 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000248 |
| -0.003699 | ... | ... | 23.62 | 1.09 | 24.71 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000247 |
| -0.003629 | ... | ... | 23.12 | 1.09 | 24.21 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000246 |
| -0.003558 | ... | ... | 22.62 | 1.09 | 23.71 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000246 |
| -0.003487 | ... | ... | 22.12 | 1.09 | 23.21 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000245 |
| -0.003415 | ... | ... | 21.62 | 1.09 | 22.71 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000244 |
| -0.003344 | ... | ... | 21.12 | 1.09 | 22.21 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000244 |
| -0.003271 | ... | ... | 20.62 | 1.09 | 21.71 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000243 |
| -0.003199 | ... | ... | 20.12 | 1.09 | 21.21 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000242 |
| -0.003126 | ... | ... | 19.62 | 1.09 | 20.71 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000241 |
| -0.003053 | ... | ... | 19.12 | 1.09 | 20.21 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.00024 |
| -0.00298 | ... | ... | 18.62 | 1.09 | 19.71 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.00024 |
| -0.002907 | ... | ... | 18.12 | 1.09 | 19.21 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000428 |
| -0.002833 | ... | ... | 17.62 | 1.09 | 18.71 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000426 |
| -0.002759 | ... | ... | 17.12 | 1.09 | 18.21 | 32500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000425 |
| -0.002685 | ... | ... | 16.62 | 1.09 | 17.71 | 33000 | 0.02 | 0 | 0.02 | ... | ... | -0.000592 |
| -0.002611 | ... | ... | 16.12 | 1.09 | 17.21 | 33500 | 0.02 | -0.01 | 0.02 | ... | ... | -0.000589 |
| -0.002537 | ... | ... | 15.62 | 1.09 | 16.71 | 34000 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000743 |
| -0.002462 | ... | ... | 15.12 | 1.09 | 16.21 | 34500 | 0.03 | -0.01 | 0.03 | ... | ... | -0.000886 |
| -0.002387 | ... | ... | 14.62 | 1.09 | 15.71 | 35000 | 0.03 | -0.01 | 0.04 | ... | ... | -0.001021 |
| -0.002312 | ... | ... | 14.12 | 1.09 | 15.21 | 35500 | 0.04 | -0.01 | 0.04 | ... | ... | -0.001149 |
| -0.002237 | ... | ... | 13.62 | 1.09 | 14.71 | 36000 | 0.04 | -0.01 | 0.05 | ... | ... | -0.00127 |
| -0.002162 | ... | ... | 13.13 | 1.09 | 14.21 | 36500 | 0.05 | -0.01 | 0.06 | ... | ... | -0.001385 |
| -0.002175 | ... | ... | 12.63 | 1.09 | 13.72 | 37000 | 0.06 | -0.01 | 0.06 | ... | ... | -0.001611 |
| -0.002187 | ... | ... | 12.14 | 1.09 | 13.22 | 37500 | 0.06 | -0.01 | 0.07 | ... | ... | -0.001712 |
| -0.002197 | ... | ... | 11.65 | 1.08 | 12.73 | 38000 | 0.07 | -0.02 | 0.09 | ... | ... | -0.001914 |
| -0.002291 | ... | ... | 11.16 | 1.08 | 12.24 | 38500 | 0.09 | -0.02 | 0.10 | ... | ... | -0.002204 |
| -0.002381 | ... | ... | 10.68 | 1.07 | 11.75 | 39000 | 0.10 | -0.02 | 0.12 | ... | ... | -0.002378 |
| -0.002547 | ... | ... | 10.20 | 1.07 | 11.26 | 39500 | 0.12 | -0.02 | 0.14 | ... | ... | -0.002721 |
| -0.002782 | ... | ... | 9.72 | 1.06 | 10.78 | 40000 | 0.13 | -0.03 | 0.16 | ... | ... | -0.002951 |
| -0.003002 | ... | ... | 9.25 | 1.06 | 10.30 | 40500 | 0.16 | -0.04 | 0.19 | ... | ... | -0.003325 |
| -0.003349 | ... | ... | 8.78 | 1.05 | 9.83 | 41000 | 0.18 | -0.04 | 0.22 | ... | ... | -0.003666 |
| -0.00367 | ... | ... | 8.32 | 1.04 | 9.36 | 41500 | 0.21 | -0.05 | 0.26 | ... | ... | -0.004046 |
| -0.004091 | ... | ... | 7.87 | 1.03 | 8.90 | 42000 | 0.25 | -0.06 | 0.31 | ... | ... | -0.00452 |
| -0.004473 | ... | ... | 7.43 | 1.01 | 8.44 | 42500 | 0.29 | -0.08 | 0.37 | ... | ... | -0.004943 |
| -0.004984 | ... | ... | 7 | 1 | 8 | 43000 | 0.35 | -0.09 | 0.43 | ... | ... | -0.005489 |
| -0.005542 | ... | ... | 6.58 | 0.98 | 7.56 | 43500 | 0.41 | -0.11 | 0.51 | ... | ... | -0.006019 |
| -0.006081 | ... | ... | 6.18 | 0.96 | 7.13 | 44000 | 0.48 | -0.13 | 0.60 | ... | ... | -0.006577 |
| -0.006725 | ... | ... | 5.78 | 0.94 | 6.72 | 44500 | 0.56 | -0.15 | 0.71 | ... | ... | -0.007188 |
| -0.00736 | ... | ... | 5.41 | 0.92 | 6.32 | 45000 | 0.66 | -0.17 | 0.83 | ... | ... | -0.007788 |
| -0.008011 | ... | ... | 5.05 | 0.89 | 5.94 | 45500 | 0.77 | -0.20 | 0.97 | ... | ... | -0.008402 |
| -0.008658 | ... | ... | 4.71 | 0.86 | 5.57 | 46000 | 0.89 | -0.23 | 1.12 | 1.08 | 1.07 | -0.009012 |
| -0.009285 | ... | ... | 4.39 | 0.83 | 5.21 | 46500 | 1.04 | -0.26 | 1.29 | 1.19 | 1.19 | -0.009632 |
| -0.009881 | ... | ... | 4.08 | 0.80 | 4.87 | 47000 | 1.20 | -0.29 | 1.48 | 1.39 | 1.39 | -0.010215 |
| -0.010463 | ... | ... | 3.79 | 0.76 | 4.55 | 47500 | 1.37 | -0.32 | 1.69 | ... | ... | -0.010752 |
| -0.011016 | ... | ... | 3.52 | 0.73 | 4.25 | 48000 | 1.57 | -0.35 | 1.92 | ... | ... | -0.01126 |
| -0.011509 | ... | ... | 3.27 | 0.70 | 3.97 | 48500 | 1.78 | -0.38 | 2.16 | ... | ... | -0.011706 |
| -0.011962 | ... | ... | 3.03 | 0.67 | 3.70 | 49000 | 2.01 | -0.41 | 2.42 | ... | ... | -0.012113 |
| -0.012349 | ... | ... | 2.81 | 0.65 | 3.45 | 49500 | 2.25 | -0.44 | 2.69 | ... | ... | -0.012454 |
| -0.012672 | ... | ... | 2.60 | 0.62 | 3.22 | 50000 | 2.51 | -0.47 | 2.98 | 2.47 | 2.47 | -0.01273 |
| -0.012934 | ... | ... | 2.41 | 0.59 | 3 | 50500 | 2.79 | -0.50 | 3.28 | ... | ... | -0.012944 |
| -0.013138 | 2.84 | 2.74 | 2.23 | 0.56 | 2.79 | 51000 | 3.08 | -0.52 | 3.60 | ... | ... | -0.013123 |
| -0.01329 | ... | ... | 2.07 | 0.54 | 2.60 | 51500 | 3.39 | -0.54 | 3.93 | ... | ... | -0.013228 |
| -0.013373 | 1.95 | 1.95 | 1.91 | 0.51 | 2.42 | 52000 | 3.70 | -0.57 | 4.27 | ... | ... | -0.013265 |
| -0.013417 | ... | ... | 1.77 | 0.49 | 2.26 | 52500 | 4.03 | -0.60 | 4.63 | ... | ... | -0.013238 |
| -0.013382 | ... | ... | 1.64 | 0.46 | 2.10 | 53000 | 4.37 | -0.63 | 4.99 | ... | ... | -0.01318 |
| -0.013296 | ... | ... | 1.52 | 0.43 | 1.95 | 53500 | 4.71 | -0.66 | 5.37 | ... | ... | -0.013049 |
| -0.013195 | 1.58 | 1.58 | 1.41 | 0.40 | 1.81 | 54000 | 5.07 | -0.68 | 5.75 | ... | ... | -0.012901 |
| -0.013032 | ... | ... | 1.31 | 0.38 | 1.68 | 54500 | 5.44 | -0.71 | 6.15 | ... | ... | -0.012693 |
| -0.012813 | 1.55 | 1.30 | 1.21 | 0.35 | 1.56 | 55000 | 5.81 | -0.73 | 6.54 | ... | ... | -0.012457 |
| -0.012601 | ... | ... | 1.12 | 0.33 | 1.45 | 55500 | 6.20 | -0.75 | 6.95 | ... | ... | -0.012201 |
| -0.012346 | 1.15 | 1.15 | 1.03 | 0.32 | 1.34 | 56000 | 6.59 | -0.77 | 7.35 | ... | ... | -0.011903 |
| -0.012053 | 1.03 | 1.03 | 0.95 | 0.30 | 1.24 | 56500 | 6.98 | -0.79 | 7.77 | ... | ... | -0.011567 |
| -0.011762 | ... | ... | 0.87 | 0.28 | 1.15 | 57000 | 7.39 | -0.80 | 8.19 | ... | ... | -0.011233 |
| -0.011444 | ... | ... | 0.80 | 0.27 | 1.07 | 57500 | 7.80 | -0.82 | 8.62 | ... | ... | -0.010873 |
| -0.011105 | ... | ... | 0.74 | 0.25 | 0.99 | 58000 | 8.22 | -0.83 | 9.05 | ... | ... | -0.010531 |
| -0.01075 | ... | ... | 0.68 | 0.23 | 0.91 | 58500 | 8.64 | -0.85 | 9.49 | ... | ... | -0.010136 |
| -0.010384 | 0.63 | 0.63 | 0.63 | 0.22 | 0.84 | 59000 | 9.07 | -0.87 | 9.93 | ... | ... | -0.009773 |
| -0.010056 | 0.59 | 0.59 | 0.58 | 0.20 | 0.78 | 59500 | 9.50 | -0.88 | 10.38 | ... | ... | -0.009408 |
| -0.009685 | 0.67 | 0.52 | 0.54 | 0.18 | 0.72 | 60000 | 9.94 | -0.90 | 10.84 | ... | ... | -0.009047 |
| -0.009367 | ... | ... | 0.50 | 0.17 | 0.67 | 60500 | 10.39 | -0.91 | 11.30 | ... | ... | -0.008695 |
| -0.009013 | ... | ... | 0.47 | 0.16 | 0.62 | 61000 | 10.83 | -0.93 | 11.76 | ... | ... | -0.008309 |
| -0.008676 | 0.58 | 0.45 | 0.44 | 0.14 | 0.58 | 61500 | 11.29 | -0.94 | 12.23 | ... | ... | -0.007991 |
| -0.008361 | 0.50 | 0.50 | 0.41 | 0.13 | 0.54 | 62000 | 11.74 | -0.96 | 12.70 | ... | ... | -0.007646 |
| -0.008075 | ... | ... | 0.38 | 0.12 | 0.50 | 62500 | 12.20 | -0.97 | 13.17 | ... | ... | -0.007329 |
| -0.007764 | 0.39 | 0.36 | 0.36 | 0.11 | 0.47 | 63000 | 12.67 | -0.98 | 13.65 | ... | ... | -0.007046 |
| -0.007489 | ... | ... | 0.34 | 0.10 | 0.44 | 63500 | 13.14 | -0.99 | 14.12 | ... | ... | -0.006803 |
| -0.007257 | ... | ... | 0.32 | 0.10 | 0.41 | 64000 | 13.61 | -1 | 14.60 | ... | ... | -0.006545 |
| -0.006943 | ... | ... | 0.30 | 0.08 | 0.38 | 64500 | 14.08 | -1.01 | 15.08 | ... | ... | -0.00627 |
| -0.006743 | ... | ... | 0.28 | 0.08 | 0.36 | 65000 | 14.55 | -1.01 | 15.56 | ... | ... | -0.006045 |
| -0.006529 | ... | ... | 0.27 | 0.08 | 0.34 | 65500 | 15.03 | -1.02 | 16.05 | ... | ... | -0.005874 |
| -0.006303 | ... | ... | 0.25 | 0.07 | 0.32 | 66000 | 15.51 | -1.02 | 16.53 | ... | ... | -0.005694 |
| -0.006063 | ... | ... | 0.24 | 0.06 | 0.30 | 66500 | 15.99 | -1.03 | 17.02 | ... | ... | -0.005506 |
| -0.005887 | ... | ... | 0.23 | 0.06 | 0.29 | 67000 | 16.47 | -1.03 | 17.50 | ... | ... | -0.005309 |
| -0.005701 | ... | ... | 0.22 | 0.06 | 0.27 | 67500 | 16.96 | -1.04 | 17.99 | ... | ... | -0.005177 |
| -0.005505 | ... | ... | 0.20 | 0.06 | 0.26 | 68000 | 17.44 | -1.04 | 18.48 | ... | ... | -0.005039 |
| -0.0053 | ... | ... | 0.19 | 0.05 | 0.24 | 68500 | 17.93 | -1.04 | 18.97 | ... | ... | -0.004896 |
| -0.005169 | ... | ... | 0.18 | 0.05 | 0.23 | 69000 | 18.41 | -1.05 | 19.46 | ... | ... | -0.004748 |
| -0.005033 | ... | ... | 0.17 | 0.05 | 0.22 | 69500 | 18.90 | -1.05 | 19.95 | ... | ... | -0.004673 |
| -0.004803 | 0.18 | 0.18 | 0.16 | 0.05 | 0.21 | 70000 | 19.39 | -1.05 | 20.44 | ... | ... | -0.004595 |
| -0.004653 | ... | ... | 0.16 | 0.04 | 0.20 | 70500 | 19.88 | -1.05 | 20.93 | ... | ... | -0.004515 |
| -0.00459 | ... | ... | 0.15 | 0.05 | 0.19 | 71000 | 20.37 | -1.05 | 21.42 | ... | ... | -0.004432 |
| -0.00443 | ... | ... | 0.14 | 0.04 | 0.18 | 71500 | 20.86 | -1.06 | 21.92 | ... | ... | -0.004346 |
| -0.004265 | ... | ... | 0.13 | 0.04 | 0.17 | 72000 | 21.36 | -1.06 | 22.41 | ... | ... | -0.004341 |
| -0.004191 | ... | ... | 0.13 | 0.04 | 0.17 | 72500 | 21.85 | -1.06 | 22.91 | ... | ... | -0.004252 |
| -0.004015 | ... | ... | 0.12 | 0.04 | 0.16 | 73000 | 22.34 | -1.06 | 23.40 | ... | ... | -0.004245 |
| -0.003935 | ... | ... | 0.12 | 0.03 | 0.15 | 73500 | 22.84 | -1.07 | 23.90 | ... | ... | -0.004237 |
| -0.003852 | ... | ... | 0.12 | 0.03 | 0.15 | 74000 | 23.33 | -1.07 | 24.40 | ... | ... | -0.004143 |
| -0.003662 | ... | ... | 0.11 | 0.03 | 0.14 | 74500 | 23.82 | -1.08 | 24.90 | ... | ... | -0.004133 |
| -0.003572 | ... | ... | 0.11 | 0.02 | 0.13 | 75000 | 24.32 | -1.08 | 25.39 | ... | ... | -0.004123 |
| -0.00348 | ... | ... | 0.11 | 0.02 | 0.13 | 75500 | 24.82 | -1.08 | 25.89 | ... | ... | -0.004198 |
| -0.003386 | ... | ... | 0.10 | 0.02 | 0.12 | 76000 | 25.31 | -1.08 | 26.39 | ... | ... | -0.004187 |
| -0.003288 | ... | ... | 0.10 | 0.02 | 0.12 | 76500 | 25.81 | -1.08 | 26.89 | ... | ... | -0.004175 |
| -0.003189 | ... | ... | 0.10 | 0.02 | 0.11 | 77000 | 26.30 | -1.09 | 27.39 | ... | ... | -0.004163 |
| -0.003201 | ... | ... | 0.10 | 0.02 | 0.11 | 77500 | 26.80 | -1.09 | 27.89 | ... | ... | -0.004238 |
| -0.003098 | 0.09 | 0.09 | 0.09 | 0.02 | 0.11 | 78000 | 27.30 | -1.09 | 28.38 | ... | ... | -0.004225 |
| -0.001832 | 0.05 | 0.05 | 0.05 | 0.01 | 0.05 | 90000 | 39.29 | -1.09 | 40.38 | ... | ... | -0.005916 |
| -0.001248 | ... | ... | 0.03 | 0.01 | 0.03 | 100000 | 49.29 | -1.09 | 50.38 | ... | ... | -0.007374 |
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.