Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.002796 | ... | ... | 27.80 | 0 | 27.80 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.013723 |
| 0.002746 | ... | ... | 27.30 | 0 | 27.30 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.013692 |
| 0.002696 | ... | ... | 26.80 | 0 | 26.80 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.01366 |
| 0.002646 | ... | ... | 26.30 | 0 | 26.30 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.013628 |
| 0.002596 | ... | ... | 25.80 | 0 | 25.80 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.013595 |
| 0.002546 | ... | ... | 25.30 | 0 | 25.30 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.013562 |
| 0.002496 | ... | ... | 24.80 | 0 | 24.80 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.013528 |
| 0.002446 | ... | ... | 24.30 | 0 | 24.30 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.013491 |
| 0.002396 | ... | ... | 23.80 | 0 | 23.80 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.013454 |
| 0.002346 | ... | ... | 23.30 | 0 | 23.30 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.013416 |
| 0.002296 | ... | ... | 22.80 | 0 | 22.80 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.013378 |
| 0.002246 | ... | ... | 22.30 | 0 | 22.30 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.013339 |
| 0.002196 | ... | ... | 21.80 | 0 | 21.80 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.013298 |
| 0.002146 | ... | ... | 21.30 | 0 | 21.30 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.013256 |
| 0.002096 | ... | ... | 20.80 | 0 | 20.80 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.013212 |
| 0.002046 | ... | ... | 20.30 | 0 | 20.30 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.013167 |
| 0.001996 | ... | ... | 19.80 | 0 | 19.80 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.013122 |
| 0.001946 | ... | ... | 19.30 | 0 | 19.30 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.013076 |
| 0.001896 | ... | ... | 18.80 | 0 | 18.80 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.013027 |
| 0.001846 | ... | ... | 18.30 | 0 | 18.30 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.012976 |
| 0.001796 | ... | ... | 17.80 | 0 | 17.80 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.012924 |
| 0.001746 | ... | ... | 17.30 | 0 | 17.30 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.012871 |
| 0.001696 | ... | ... | 16.80 | 0 | 16.80 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.012818 |
| 0.001647 | ... | ... | 16.31 | 0 | 16.31 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.012761 |
| 0.001597 | ... | ... | 15.81 | 0 | 15.81 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.012703 |
| 0.001547 | ... | ... | 15.31 | 0 | 15.31 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.012643 |
| 0.001497 | ... | ... | 14.81 | 0 | 14.81 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.012582 |
| 0.001447 | ... | ... | 14.31 | 0 | 14.31 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.012518 |
| 0.001397 | ... | ... | 13.81 | 0 | 13.81 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.01245 |
| 0.001347 | ... | ... | 13.31 | 0 | 13.31 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.01238 |
| 0.001297 | ... | ... | 12.81 | 0 | 12.81 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.012309 |
| 0.001247 | ... | ... | 12.31 | 0 | 12.31 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.012236 |
| 0.001197 | ... | ... | 11.81 | 0 | 11.81 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.012158 |
| 0.001147 | ... | ... | 11.31 | 0 | 11.31 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.012077 |
| 0.001097 | ... | ... | 10.81 | 0 | 10.81 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.011993 |
| 0.001047 | ... | ... | 10.31 | 0 | 10.31 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.011904 |
| 0.000997 | ... | ... | 9.81 | 0 | 9.81 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.011811 |
| 0.000947 | ... | ... | 9.31 | 0 | 9.31 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.011716 |
| 0.000897 | ... | ... | 8.81 | 0 | 8.81 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.011613 |
| 0.000847 | ... | ... | 8.31 | 0 | 8.31 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.011503 |
| 0.000797 | ... | ... | 7.81 | 0 | 7.81 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.011391 |
| 0.000747 | ... | ... | 7.31 | 0 | 7.31 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.011269 |
| 0.000697 | ... | ... | 6.81 | 0 | 6.81 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.011138 |
| 0.000647 | ... | ... | 6.31 | 0 | 6.31 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.011001 |
| 0.000597 | ... | ... | 5.81 | 0 | 5.81 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.01085 |
| 0.000548 | ... | ... | 5.31 | 0 | 5.31 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.010688 |
| 0.000498 | ... | ... | 4.81 | 0 | 4.81 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.010512 |
| 0.000448 | ... | ... | 4.31 | 0 | 4.31 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.010316 |
| 0.000398 | ... | ... | 3.81 | 0 | 3.81 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.010098 |
| 0.000348 | ... | ... | 3.31 | 0 | 3.31 | 45000 | 0.01 | 0 | 0.01 | ... | ... | -0.009855 |
| 0.000298 | ... | ... | 2.81 | 0 | 2.81 | 45500 | 0.01 | 0 | 0.01 | ... | ... | -0.009575 |
| 0.000273 | ... | ... | 2.56 | 0 | 2.56 | 45750 | 0.01 | 0 | 0.01 | ... | ... | -0.009416 |
| 0.000248 | ... | ... | 2.31 | 0 | 2.31 | 46000 | 0.01 | 0 | 0.01 | ... | ... | -0.009245 |
| 0.000223 | ... | ... | 2.06 | 0 | 2.06 | 46250 | 0.01 | 0 | 0.01 | ... | ... | -0.009056 |
| 0.000198 | ... | ... | 1.81 | 0 | 1.81 | 46500 | 0.01 | 0 | 0.01 | ... | ... | -0.008845 |
| 0.000173 | ... | ... | 1.56 | 0 | 1.56 | 46750 | 0.01 | 0 | 0.01 | ... | ... | -0.014859 |
| 0.000148 | ... | ... | 1.32 | 0 | 1.32 | 47000 | 0.02 | 0 | 0.02 | ... | ... | -0.019563 |
| 0.000123 | ... | ... | 1.08 | 0 | 1.08 | 47250 | 0.03 | 0 | 0.03 | ... | ... | -0.027328 |
| 0.000098 | ... | ... | 0.85 | 0 | 0.85 | 47500 | 0.05 | 0 | 0.05 | ... | ... | -0.042152 |
| 0.000073 | ... | ... | 0.65 | 0 | 0.65 | 47750 | 0.10 | 0 | 0.10 | ... | ... | -0.059908 |
| 0.000048 | ... | ... | 0.47 | 0 | 0.47 | 48000 | 0.17 | 0 | 0.17 | ... | ... | -0.078179 |
| -0.040159 | ... | ... | 0.32 | 0 | 0.32 | 48250 | 0.27 | 0 | 0.27 | ... | ... | -0.090641 |
| -0.052403 | ... | ... | 0.20 | 0 | 0.20 | 48500 | 0.40 | 0 | 0.40 | ... | ... | -0.097416 |
| -0.053099 | ... | ... | 0.13 | 0 | 0.13 | 48750 | 0.58 | 0 | 0.58 | ... | ... | -0.103219 |
| -0.045771 | ... | ... | 0.08 | 0 | 0.08 | 49000 | 0.78 | 0 | 0.78 | ... | ... | -0.10652 |
| -0.039194 | ... | ... | 0.05 | 0 | 0.05 | 49250 | 1 | 0 | 1 | ... | ... | -0.111412 |
| -0.048467 | 0.06 | 0.06 | 0.04 | 0.03 | 0.06 | 49500 | 1.24 | 0 | 1.24 | ... | ... | -0.116207 |
| -0.027561 | ... | ... | 0.03 | 0 | 0.03 | 49750 | 1.48 | 0 | 1.48 | ... | ... | -0.120649 |
| -0.024461 | ... | ... | 0.02 | 0 | 0.02 | 50000 | 1.72 | 0 | 1.72 | ... | ... | -0.125648 |
| -0.020416 | ... | ... | 0.02 | 0 | 0.02 | 50250 | 1.97 | 0 | 1.97 | ... | ... | -0.129624 |
| -0.015376 | ... | ... | 0.01 | 0 | 0.01 | 50500 | 2.21 | 0 | 2.21 | ... | ... | -0.132764 |
| -0.01577 | ... | ... | 0.01 | 0 | 0.01 | 50750 | 2.46 | 0 | 2.46 | ... | ... | -0.137703 |
| -0.009274 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 2.71 | 0 | 2.71 | ... | ... | -0.13965 |
| -0.009441 | ... | ... | 0.01 | 0 | 0.01 | 51250 | 2.96 | 0 | 2.96 | ... | ... | -0.143773 |
| -0.0096 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 3.21 | 0 | 3.21 | ... | ... | -0.147615 |
| -0.00974 | ... | ... | 0.01 | 0 | 0.01 | 51750 | 3.46 | 0 | 3.46 | ... | ... | -0.151215 |
| -0.009877 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 3.71 | 0 | 3.71 | ... | ... | -0.154601 |
| -0.01 | ... | ... | 0.01 | 0 | 0.01 | 52250 | 3.96 | 0 | 3.96 | ... | ... | -0.157802 |
| -0.010117 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 4.21 | 0 | 4.21 | ... | ... | -0.160834 |
| -0.010229 | ... | ... | 0.01 | 0 | 0.01 | 52750 | 4.46 | 0 | 4.46 | ... | ... | -0.163718 |
| -0.010332 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 4.71 | 0 | 4.71 | ... | ... | -0.166469 |
| -0.010431 | ... | ... | 0.01 | 0 | 0.01 | 53250 | 4.96 | 0 | 4.96 | ... | ... | -0.169094 |
| -0.010527 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 5.21 | 0 | 5.21 | ... | ... | -0.171614 |
| -0.010616 | ... | ... | 0.01 | 0 | 0.01 | 53750 | 5.46 | 0 | 5.46 | ... | ... | -0.174029 |
| -0.010702 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 5.71 | 0 | 5.71 | ... | ... | -0.17635 |
| -0.010785 | ... | ... | 0.01 | 0 | 0.01 | 54250 | 5.96 | 0 | 5.96 | ... | ... | -0.178588 |
| -0.010864 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 6.21 | 0 | 6.21 | ... | ... | -0.180747 |
| -0.010939 | ... | ... | 0.01 | 0 | 0.01 | 54750 | 6.46 | 0 | 6.46 | ... | ... | -0.182829 |
| -0.011012 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 6.71 | 0 | 6.71 | ... | ... | -0.184845 |
| -0.011083 | ... | ... | 0.01 | 0 | 0.01 | 55250 | 6.96 | 0 | 6.96 | ... | ... | -0.186797 |
| -0.01115 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 7.21 | 0 | 7.21 | ... | ... | -0.18869 |
| -0.01128 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 7.71 | 0 | 7.71 | ... | ... | -0.192309 |
| -0.011402 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 8.21 | 0 | 8.21 | ... | ... | -0.19573 |
| -0.011514 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 8.71 | 0 | 8.71 | ... | ... | -0.198976 |
| -0.011623 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 9.21 | 0 | 9.21 | ... | ... | -0.202062 |
| -0.011726 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 9.71 | 0 | 9.71 | ... | ... | -0.205006 |
| -0.011821 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 10.21 | 0 | 10.21 | ... | ... | -0.207822 |
| -0.011914 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 10.71 | 0 | 10.71 | ... | ... | -0.210518 |
| -0.012005 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 11.21 | 0 | 11.21 | ... | ... | -0.213108 |
| -0.012088 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 11.71 | 0 | 11.71 | ... | ... | -0.215598 |
| -0.012168 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 12.21 | 0 | 12.21 | ... | ... | -0.217997 |
| -0.012245 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 12.71 | 0 | 12.71 | ... | ... | -0.220312 |
| -0.012323 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 13.21 | 0 | 13.21 | ... | ... | -0.222548 |
| -0.012394 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 13.71 | 0 | 13.71 | ... | ... | -0.224712 |
| -0.012463 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 14.21 | 0 | 14.21 | ... | ... | -0.226807 |
| -0.01253 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 14.71 | 0 | 14.71 | ... | ... | -0.228839 |
| -0.012595 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 15.21 | 0 | 15.21 | ... | ... | -0.230811 |
| -0.012658 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 15.71 | 0 | 15.71 | ... | ... | -0.232728 |
| -0.012719 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 16.21 | 0 | 16.21 | ... | ... | -0.234592 |
| -0.012778 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 16.70 | 0 | 16.70 | ... | ... | -0.231625 |
| -0.012835 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 17.20 | 0 | 17.20 | ... | ... | -0.233352 |
| -0.012892 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 17.70 | 0 | 17.70 | ... | ... | -0.235036 |
| -0.012947 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 18.20 | 0 | 18.20 | ... | ... | -0.236679 |
| -0.012998 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 18.70 | 0 | 18.70 | ... | ... | -0.238282 |
| -0.013048 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 19.20 | 0 | 19.20 | ... | ... | -0.23985 |
| -0.013098 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 19.70 | 0 | 19.70 | ... | ... | -0.241382 |
| -0.013147 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 20.20 | 0 | 20.20 | ... | ... | -0.24288 |
| -0.013196 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 20.70 | 0 | 20.70 | ... | ... | -0.244347 |
| -0.013244 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.20 | 0 | 21.20 | ... | ... | -0.245782 |
| -0.013289 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 21.70 | 0 | 21.70 | ... | ... | -0.247189 |
| -0.013332 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.20 | 0 | 22.20 | ... | ... | -0.248568 |
| -0.013375 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 22.70 | 0 | 22.70 | ... | ... | -0.24992 |
| -0.013417 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.20 | 0 | 23.20 | ... | ... | -0.251247 |
| -0.013458 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 23.70 | 0 | 23.70 | ... | ... | -0.252549 |
| -0.013499 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.20 | 0 | 24.20 | ... | ... | -0.253827 |
| -0.013539 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 24.70 | 0 | 24.70 | ... | ... | -0.255083 |
| -0.013579 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.20 | 0 | 25.20 | ... | ... | -0.256317 |
| -0.013617 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 25.70 | 0 | 25.70 | ... | ... | -0.25753 |
| -0.013654 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.20 | 0 | 26.20 | ... | ... | -0.258724 |
| -0.013691 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 26.70 | 0 | 26.70 | ... | ... | -0.259897 |
| -0.013727 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.20 | 0 | 27.20 | ... | ... | -0.261051 |
| -0.013762 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 27.70 | 0 | 27.70 | ... | ... | -0.262187 |
| -0.013798 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 28.20 | 0 | 28.20 | ... | ... | -0.263306 |
| -0.013832 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 28.70 | 0 | 28.70 | ... | ... | -0.264409 |
| -0.013866 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 29.20 | 0 | 29.20 | ... | ... | -0.265495 |
| -0.013899 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 29.70 | 0 | 29.70 | ... | ... | -0.266565 |
| -0.01393 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 30.20 | 0 | 30.20 | ... | ... | -0.26762 |
| -0.014556 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 41.70 | 0 | 41.70 | ... | ... | -0.288536 |
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.