Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.05419 | ... | ... | 33.53 | 0 | 33.53 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001335 |
| -0.054016 | ... | ... | 33.03 | 0 | 33.03 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001333 |
| -0.053834 | ... | ... | 32.53 | 0 | 32.53 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001331 |
| -0.053646 | ... | ... | 32.03 | 0 | 32.03 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001328 |
| -0.05345 | ... | ... | 31.53 | 0 | 31.53 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001326 |
| -0.053249 | ... | ... | 31.03 | 0 | 31.03 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001323 |
| -0.053041 | ... | ... | 30.53 | 0 | 30.53 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.00132 |
| -0.052826 | ... | ... | 30.03 | 0 | 30.03 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001318 |
| -0.052606 | ... | ... | 29.53 | 0 | 29.53 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001315 |
| -0.052379 | ... | ... | 29.03 | 0 | 29.03 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001312 |
| -0.052146 | ... | ... | 28.53 | 0 | 28.53 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001309 |
| -0.051907 | ... | ... | 28.03 | 0 | 28.03 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001306 |
| -0.051662 | ... | ... | 27.53 | 0 | 27.53 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001303 |
| -0.051412 | ... | ... | 27.03 | 0 | 27.03 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.0013 |
| -0.051155 | ... | ... | 26.53 | 0 | 26.53 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001297 |
| -0.050892 | ... | ... | 26.03 | 0 | 26.03 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001293 |
| -0.050623 | ... | ... | 25.53 | 0 | 25.53 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.00129 |
| -0.050348 | ... | ... | 25.03 | 0 | 25.03 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001286 |
| -0.050067 | ... | ... | 24.53 | 0 | 24.53 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001283 |
| -0.04978 | ... | ... | 24.03 | 0 | 24.03 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001279 |
| -0.049486 | ... | ... | 23.53 | 0 | 23.53 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001275 |
| -0.049186 | ... | ... | 23.03 | 0 | 23.03 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001271 |
| -0.048879 | ... | ... | 22.53 | 0 | 22.53 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001267 |
| -0.048566 | ... | ... | 22.03 | 0 | 22.03 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001263 |
| -0.048245 | ... | ... | 21.53 | 0 | 21.53 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001259 |
| -0.047918 | ... | ... | 21.03 | 0 | 21.03 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001255 |
| -0.047583 | ... | ... | 20.53 | 0 | 20.53 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001251 |
| -0.047241 | ... | ... | 20.03 | 0 | 20.03 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001246 |
| -0.046891 | ... | ... | 19.53 | 0 | 19.53 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001241 |
| -0.046534 | ... | ... | 19.03 | 0 | 19.03 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001236 |
| -0.046168 | ... | ... | 18.53 | 0 | 18.53 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001232 |
| -0.045793 | ... | ... | 18.03 | 0 | 18.03 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001227 |
| -0.045409 | ... | ... | 17.53 | 0 | 17.53 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001221 |
| -0.045016 | ... | ... | 17.03 | 0 | 17.03 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
| -0.044613 | ... | ... | 16.53 | 0 | 16.53 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.00121 |
| -0.0442 | ... | ... | 16.03 | 0 | 16.03 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
| -0.043776 | ... | ... | 15.53 | 0 | 15.53 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
| -0.043341 | ... | ... | 15.03 | 0 | 15.03 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001193 |
| -0.042893 | ... | ... | 14.53 | 0 | 14.53 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001186 |
| -0.042433 | ... | ... | 14.03 | 0 | 14.03 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
| -0.04196 | ... | ... | 13.53 | 0 | 13.53 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001173 |
| -0.041472 | ... | ... | 13.03 | 0 | 13.03 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001166 |
| -0.040968 | ... | ... | 12.53 | 0 | 12.53 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001158 |
| -0.040448 | ... | ... | 12.03 | 0 | 12.03 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001151 |
| -0.03991 | ... | ... | 11.53 | 0 | 11.53 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001143 |
| -0.039354 | ... | ... | 11.03 | 0 | 11.03 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001134 |
| -0.038777 | ... | ... | 10.53 | 0 | 10.53 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.002003 |
| -0.038456 | ... | ... | 10.04 | 0 | 10.04 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.001985 |
| -0.037827 | ... | ... | 9.54 | 0 | 9.54 | 44500 | 0.02 | 0 | 0.02 | ... | ... | -0.002739 |
| -0.03744 | ... | ... | 9.04 | 0 | 9.04 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.003417 |
| -0.036749 | ... | ... | 8.54 | 0 | 8.54 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.003377 |
| -0.036282 | ... | ... | 8.05 | 0 | 8.05 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.003983 |
| -0.036015 | ... | ... | 7.56 | 0 | 7.56 | 46500 | 0.04 | 0 | 0.04 | ... | ... | -0.005116 |
| -0.035679 | ... | ... | 7.07 | 0 | 7.07 | 47000 | 0.05 | 0 | 0.05 | ... | ... | -0.006117 |
| -0.035266 | ... | ... | 6.58 | 0 | 6.58 | 47500 | 0.06 | 0 | 0.06 | ... | ... | -0.007004 |
| -0.034769 | ... | ... | 6.09 | 0 | 6.09 | 48000 | 0.07 | 0 | 0.07 | ... | ... | -0.007785 |
| -0.034395 | ... | ... | 5.60 | 0 | 5.60 | 48500 | 0.08 | 0 | 0.08 | ... | ... | -0.00888 |
| -0.034101 | ... | ... | 5.12 | 0 | 5.12 | 49000 | 0.12 | 0.02 | 0.10 | 0.12 | 0.12 | -0.011629 |
| -0.034038 | ... | ... | 4.65 | 0 | 4.65 | 49500 | 0.16 | 0.04 | 0.13 | 0.16 | 0.16 | -0.013832 |
| -0.033935 | ... | ... | 4.19 | 0 | 4.19 | 50000 | 0.17 | 0 | 0.17 | ... | ... | -0.013604 |
| -0.034244 | ... | ... | 3.74 | 0 | 3.74 | 50500 | 0.22 | 0 | 0.22 | ... | ... | -0.015636 |
| -0.034786 | ... | ... | 3.32 | 0 | 3.32 | 51000 | 0.39 | 0.10 | 0.29 | 0.39 | 0.39 | -0.022025 |
| -0.021571 | 2.48 | 2.48 | 2.92 | -0.44 | 2.48 | 51500 | 0.39 | 0 | 0.39 | ... | ... | -0.020728 |
| -0.035904 | ... | ... | 2.73 | 0 | 2.73 | 51750 | 0.45 | 0 | 0.45 | ... | ... | -0.021766 |
| -0.036223 | ... | ... | 2.54 | 0 | 2.54 | 52000 | 0.52 | 0 | 0.52 | ... | ... | -0.02298 |
| -0.036584 | ... | ... | 2.37 | 0 | 2.37 | 52250 | 0.59 | 0 | 0.59 | ... | ... | -0.023989 |
| -0.036958 | ... | ... | 2.20 | 0 | 2.20 | 52500 | 0.67 | 0 | 0.67 | ... | ... | -0.024776 |
| -0.037195 | ... | ... | 2.04 | 0 | 2.04 | 52750 | 0.92 | 0.16 | 0.76 | 0.92 | 0.92 | -0.029519 |
| -0.028415 | 1.52 | 1.52 | 1.89 | -0.37 | 1.52 | 53000 | 0.86 | 0 | 0.86 | ... | ... | -0.025985 |
| -0.037446 | ... | ... | 1.75 | 0 | 1.75 | 53250 | 0.97 | 0 | 0.97 | ... | ... | -0.026232 |
| -0.037435 | ... | ... | 1.61 | 0 | 1.61 | 53500 | 1.08 | 0 | 1.08 | ... | ... | -0.026302 |
| -0.032615 | 1.29 | 1.29 | 1.48 | -0.20 | 1.29 | 53750 | 1.20 | 0 | 1.20 | ... | ... | -0.026066 |
| -0.034352 | 1.25 | 1.25 | 1.36 | -0.11 | 1.25 | 54000 | 1.55 | 0.23 | 1.33 | 1.55 | 1.55 | -0.030962 |
| -0.036436 | ... | ... | 1.24 | 0 | 1.24 | 54250 | 1.46 | 0 | 1.46 | ... | ... | -0.02477 |
| -0.035945 | ... | ... | 1.14 | 0 | 1.14 | 54500 | 1.60 | 0 | 1.60 | ... | ... | -0.023699 |
| -0.035153 | ... | ... | 1.03 | 0 | 1.03 | 54750 | 1.75 | 0 | 1.75 | ... | ... | -0.022435 |
| -0.028122 | 0.78 | 0.71 | 0.94 | -0.23 | 0.71 | 55000 | 1.91 | 0 | 1.91 | ... | ... | -0.020842 |
| -0.02739 | 0.64 | 0.64 | 0.85 | -0.21 | 0.64 | 55250 | 2.07 | 0 | 2.07 | ... | ... | -0.018903 |
| -0.032342 | ... | ... | 0.77 | 0 | 0.77 | 55500 | 2.23 | 0 | 2.23 | ... | ... | -0.01659 |
| -0.031228 | ... | ... | 0.69 | 0 | 0.69 | 55750 | 2.41 | 0 | 2.41 | ... | ... | -0.014077 |
| -0.025909 | 0.50 | 0.50 | 0.62 | -0.12 | 0.50 | 56000 | 2.59 | 0 | 2.59 | ... | ... | -0.011128 |
| -0.028694 | ... | ... | 0.56 | 0 | 0.56 | 56250 | 2.77 | 0 | 2.77 | ... | ... | -0.007602 |
| -0.023628 | 0.43 | 0.40 | 0.50 | -0.10 | 0.40 | 56500 | 2.97 | 0 | 2.97 | ... | ... | -0.003529 |
| -0.026075 | ... | ... | 0.45 | 0 | 0.45 | 56750 | 3.16 | 0 | 3.16 | ... | ... | 0.000316 |
| -0.024839 | ... | ... | 0.40 | 0 | 0.40 | 57000 | 3.37 | 0 | 3.37 | ... | ... | 0.00034 |
| -0.01743 | 0.25 | 0.23 | 0.32 | -0.10 | 0.23 | 57500 | 3.79 | 0 | 3.79 | ... | ... | 0.00039 |
| -0.019718 | ... | ... | 0.26 | 0 | 0.26 | 58000 | 4.22 | 0 | 4.22 | ... | ... | 0.000439 |
| -0.017457 | ... | ... | 0.21 | 0 | 0.21 | 58500 | 4.67 | 0 | 4.67 | ... | ... | 0.000489 |
| -0.015369 | ... | ... | 0.17 | 0 | 0.17 | 59000 | 5.13 | 0 | 5.13 | ... | ... | 0.000538 |
| -0.013615 | ... | ... | 0.14 | 0 | 0.14 | 59500 | 5.60 | 0 | 5.60 | ... | ... | 0.000588 |
| -0.009438 | 0.08 | 0.08 | 0.11 | -0.03 | 0.08 | 60000 | 6.07 | 0 | 6.07 | ... | ... | 0.000637 |
| -0.010504 | ... | ... | 0.09 | 0 | 0.09 | 60500 | 6.55 | 0 | 6.55 | ... | ... | 0.000687 |
| -0.009313 | ... | ... | 0.08 | 0 | 0.08 | 61000 | 7.04 | 0 | 7.04 | ... | ... | 0.000736 |
| -0.008481 | ... | ... | 0.07 | 0 | 0.07 | 61500 | 7.53 | 0 | 7.53 | ... | ... | 0.000786 |
| -0.007564 | ... | ... | 0.06 | 0 | 0.06 | 62000 | 8.02 | 0 | 8.02 | ... | ... | 0.000835 |
| -0.006556 | ... | ... | 0.05 | 0 | 0.05 | 62500 | 8.51 | 0 | 8.51 | ... | ... | 0.000885 |
| -0.006048 | ... | ... | 0.04 | 0 | 0.04 | 63000 | 9 | 0 | 9 | ... | ... | 0.000934 |
| -0.005503 | ... | ... | 0.04 | 0 | 0.04 | 63500 | 9.50 | 0 | 9.50 | ... | ... | 0.000984 |
| -0.004918 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 9.99 | 0 | 9.99 | ... | ... | 0.001033 |
| -0.00429 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 10.49 | 0 | 10.49 | ... | ... | 0.001083 |
| -0.004328 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 10.98 | 0 | 10.98 | ... | ... | 0.001132 |
| -0.003643 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 11.48 | 0 | 11.48 | ... | ... | 0.001182 |
| -0.003671 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 11.98 | 0 | 11.98 | ... | ... | 0.001231 |
| -0.002924 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 12.48 | 0 | 12.48 | ... | ... | 0.001281 |
| -0.002943 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 12.98 | 0 | 12.98 | ... | ... | 0.00133 |
| -0.002963 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 13.48 | 0 | 13.48 | ... | ... | 0.00138 |
| -0.002131 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 13.97 | 0 | 13.97 | ... | ... | 0.001429 |
| -0.002143 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 14.47 | 0 | 14.47 | ... | ... | 0.001479 |
| -0.002155 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 14.97 | 0 | 14.97 | ... | ... | 0.001528 |
| -0.002167 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 15.47 | 0 | 15.47 | ... | ... | 0.001578 |
| -0.002178 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 15.97 | 0 | 15.97 | ... | ... | 0.001627 |
| -0.002188 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.47 | 0 | 16.47 | ... | ... | 0.001677 |
| -0.002199 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 16.97 | 0 | 16.97 | ... | ... | 0.001726 |
| -0.001232 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.47 | 0 | 17.47 | ... | ... | 0.001776 |
| -0.001237 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 17.97 | 0 | 17.97 | ... | ... | 0.001825 |
| -0.001241 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.47 | 0 | 18.47 | ... | ... | 0.001875 |
| -0.001246 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 18.97 | 0 | 18.97 | ... | ... | 0.001924 |
| -0.001251 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.47 | 0 | 19.47 | ... | ... | 0.001973 |
| -0.001255 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 19.97 | 0 | 19.97 | ... | ... | 0.002023 |
| -0.00126 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.47 | 0 | 20.47 | ... | ... | 0.002072 |
| -0.001264 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.97 | 0 | 20.97 | ... | ... | 0.002122 |
| -0.001269 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.47 | 0 | 21.47 | ... | ... | 0.002171 |
| -0.001273 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.97 | 0 | 21.97 | ... | ... | 0.002221 |
| -0.001277 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.47 | 0 | 22.47 | ... | ... | 0.00227 |
| -0.001281 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.97 | 0 | 22.97 | ... | ... | 0.00232 |
| -0.001284 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.47 | 0 | 23.47 | ... | ... | 0.002369 |
| -0.001288 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.97 | 0 | 23.97 | ... | ... | 0.002419 |
| -0.001292 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.47 | 0 | 24.47 | ... | ... | 0.002468 |
| -0.001296 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 24.97 | 0 | 24.97 | ... | ... | 0.002518 |
| -0.001299 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 25.47 | 0 | 25.47 | ... | ... | 0.002567 |
| -0.001303 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 25.97 | 0 | 25.97 | ... | ... | 0.002617 |
| -0.001306 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 26.47 | 0 | 26.47 | ... | ... | 0.002666 |
| -0.00131 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 26.97 | 0 | 26.97 | ... | ... | 0.002716 |
| -0.001313 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 27.47 | 0 | 27.47 | ... | ... | 0.002765 |
| -0.001362 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 35.97 | 0 | 35.97 | ... | ... | 0.003607 |
| -0.001407 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 45.97 | 0 | 45.97 | ... | ... | 0.004596 |
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.