Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011057 | ... | ... | 34.45 | 0 | 34.45 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000327 |
| -0.010994 | ... | ... | 33.95 | 0 | 33.95 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000326 |
| -0.010929 | ... | ... | 33.45 | 0 | 33.45 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000326 |
| -0.010863 | ... | ... | 32.95 | 0 | 32.95 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000325 |
| -0.010795 | ... | ... | 32.45 | 0 | 32.45 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000325 |
| -0.010725 | ... | ... | 31.95 | 0 | 31.95 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000324 |
| -0.010654 | ... | ... | 31.45 | 0 | 31.45 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000323 |
| -0.010582 | ... | ... | 30.95 | 0 | 30.95 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000323 |
| -0.010509 | ... | ... | 30.45 | 0 | 30.45 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000322 |
| -0.010435 | ... | ... | 29.95 | 0 | 29.95 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000321 |
| -0.010359 | ... | ... | 29.45 | 0 | 29.45 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000321 |
| -0.010282 | ... | ... | 28.95 | 0 | 28.95 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.00032 |
| -0.010204 | ... | ... | 28.45 | 0 | 28.45 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000319 |
| -0.010125 | ... | ... | 27.95 | 0 | 27.95 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000319 |
| -0.010045 | ... | ... | 27.45 | 0 | 27.45 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000318 |
| -0.009965 | ... | ... | 26.95 | 0 | 26.95 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000317 |
| -0.009883 | ... | ... | 26.45 | 0 | 26.45 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000316 |
| -0.0098 | ... | ... | 25.95 | 0 | 25.95 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000315 |
| -0.009716 | ... | ... | 25.45 | 0 | 25.45 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000315 |
| -0.009632 | ... | ... | 24.95 | 0 | 24.95 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000314 |
| -0.009546 | ... | ... | 24.45 | 0 | 24.45 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.000313 |
| -0.00946 | ... | ... | 23.95 | 0 | 23.95 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000312 |
| -0.009372 | ... | ... | 23.45 | 0 | 23.45 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000311 |
| -0.009284 | ... | ... | 22.95 | 0 | 22.95 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.00031 |
| -0.009195 | ... | ... | 22.45 | 0 | 22.45 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000309 |
| -0.009105 | ... | ... | 21.95 | 0 | 21.95 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.000308 |
| -0.009014 | ... | ... | 21.45 | 0 | 21.45 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.000307 |
| -0.008922 | ... | ... | 20.95 | 0 | 20.95 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.000306 |
| -0.008829 | ... | ... | 20.45 | 0 | 20.45 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.000548 |
| -0.008735 | ... | ... | 19.95 | 0 | 19.95 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.000546 |
| -0.008641 | ... | ... | 19.45 | 0 | 19.45 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.000543 |
| -0.008545 | ... | ... | 18.95 | 0 | 18.95 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.000758 |
| -0.008448 | ... | ... | 18.45 | 0 | 18.45 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.000755 |
| -0.008351 | ... | ... | 17.95 | 0 | 17.95 | 37000 | 0.02 | 0 | 0.02 | ... | ... | -0.000952 |
| -0.008252 | ... | ... | 17.45 | 0 | 17.45 | 37500 | 0.02 | 0 | 0.02 | ... | ... | -0.000947 |
| -0.008152 | ... | ... | 16.95 | 0 | 16.95 | 38000 | 0.03 | 0 | 0.03 | ... | ... | -0.001131 |
| -0.008051 | ... | ... | 16.45 | 0 | 16.45 | 38500 | 0.03 | 0 | 0.03 | ... | ... | -0.001303 |
| -0.007949 | ... | ... | 15.95 | 0 | 15.95 | 39000 | 0.04 | 0 | 0.04 | ... | ... | -0.001467 |
| -0.007845 | ... | ... | 15.45 | 0 | 15.45 | 39500 | 0.04 | 0 | 0.04 | ... | ... | -0.001458 |
| -0.007825 | ... | ... | 14.96 | 0 | 14.96 | 40000 | 0.05 | 0 | 0.05 | ... | ... | -0.00177 |
| -0.007718 | ... | ... | 14.46 | 0 | 14.46 | 40500 | 0.05 | 0 | 0.05 | ... | ... | -0.001911 |
| -0.007692 | ... | ... | 13.96 | 0 | 13.96 | 41000 | 0.06 | 0 | 0.06 | ... | ... | -0.002045 |
| -0.007662 | ... | ... | 13.47 | 0 | 13.47 | 41500 | 0.07 | 0 | 0.07 | ... | ... | -0.002312 |
| -0.00771 | ... | ... | 12.98 | 0 | 12.98 | 42000 | 0.07 | 0 | 0.07 | ... | ... | -0.002429 |
| -0.00775 | ... | ... | 12.49 | 0 | 12.49 | 42500 | 0.09 | 0 | 0.09 | ... | ... | -0.002797 |
| -0.007785 | ... | ... | 12 | 0 | 12 | 43000 | 0.10 | 0 | 0.10 | ... | ... | -0.003017 |
| -0.007887 | ... | ... | 11.51 | 0 | 11.51 | 43500 | 0.11 | 0 | 0.11 | ... | ... | -0.003339 |
| -0.007979 | ... | ... | 11.03 | 0 | 11.03 | 44000 | 0.13 | 0 | 0.13 | ... | ... | -0.003745 |
| -0.008202 | ... | ... | 10.55 | 0 | 10.55 | 44500 | 0.15 | 0 | 0.15 | ... | ... | -0.004118 |
| -0.008406 | ... | ... | 10.08 | 0 | 10.08 | 45000 | 0.18 | 0 | 0.18 | ... | ... | -0.004556 |
| -0.008721 | ... | ... | 9.61 | 0 | 9.61 | 45500 | 0.21 | 0 | 0.21 | ... | ... | -0.005134 |
| -0.009006 | ... | ... | 9.15 | 0 | 9.15 | 46000 | 0.25 | 0.01 | 0.25 | 0.25 | 0.24 | -0.005736 |
| -0.009441 | ... | ... | 8.70 | 0 | 8.70 | 46500 | 0.29 | 0 | 0.29 | ... | ... | -0.006273 |
| -0.009886 | ... | ... | 8.25 | 0 | 8.25 | 47000 | 0.35 | 0 | 0.35 | 0.35 | 0.35 | -0.006965 |
| -0.010332 | ... | ... | 7.81 | 0 | 7.81 | 47500 | 0.41 | 0 | 0.41 | ... | ... | -0.007639 |
| -0.010874 | ... | ... | 7.39 | 0 | 7.39 | 48000 | 0.49 | 0.01 | 0.48 | 0.49 | 0.49 | -0.008527 |
| -0.011486 | ... | ... | 6.98 | 0 | 6.98 | 48500 | 0.57 | 0 | 0.57 | ... | ... | -0.009177 |
| -0.012099 | ... | ... | 6.58 | 0 | 6.58 | 49000 | 0.67 | 0.01 | 0.66 | 0.67 | 0.67 | -0.009985 |
| -0.012698 | ... | ... | 6.19 | 0 | 6.19 | 49500 | 0.78 | 0 | 0.78 | ... | ... | -0.010756 |
| -0.013352 | ... | ... | 5.82 | 0 | 5.82 | 50000 | 0.90 | 0 | 0.90 | ... | ... | -0.011522 |
| -0.013996 | ... | ... | 5.46 | 0 | 5.46 | 50500 | 1 | -0.04 | 1.04 | 1 | 0.97 | -0.011939 |
| -0.014616 | ... | ... | 5.12 | 0 | 5.12 | 51000 | 1.20 | 0 | 1.20 | ... | ... | -0.012962 |
| -0.015199 | ... | ... | 4.80 | 0 | 4.80 | 51500 | 1.42 | 0.05 | 1.37 | 1.42 | 1.39 | -0.013955 |
| -0.015735 | ... | ... | 4.49 | 0 | 4.49 | 52000 | 1.61 | 0.05 | 1.56 | 1.61 | 1.44 | -0.014548 |
| -0.016247 | ... | ... | 4.20 | 0 | 4.20 | 52500 | 1.76 | 0 | 1.76 | ... | ... | -0.014756 |
| -0.015978 | 4.15 | 3.80 | 3.92 | -0.12 | 3.80 | 53000 | 1.98 | 0 | 1.98 | ... | ... | -0.015213 |
| -0.016614 | 3.58 | 3.58 | 3.66 | -0.08 | 3.58 | 53500 | 2.22 | 0 | 2.22 | ... | ... | -0.015588 |
| -0.017399 | ... | ... | 3.42 | 0 | 3.42 | 54000 | 2.47 | 0 | 2.47 | ... | ... | -0.01591 |
| -0.017652 | ... | ... | 3.19 | 0 | 3.19 | 54500 | 2.74 | 0 | 2.74 | ... | ... | -0.016152 |
| -0.017729 | 2.95 | 2.95 | 2.97 | -0.02 | 2.95 | 55000 | 2.89 | -0.13 | 3.02 | 2.89 | 2.84 | -0.015547 |
| -0.018236 | 2.82 | 2.82 | 2.77 | 0.05 | 2.82 | 55500 | 3.32 | 0 | 3.32 | ... | ... | -0.016355 |
| -0.017299 | 2.75 | 2.46 | 2.58 | -0.13 | 2.46 | 56000 | 3.58 | -0.05 | 3.63 | 3.58 | 3.58 | -0.016092 |
| -0.018039 | ... | ... | 2.41 | 0 | 2.41 | 56500 | 3.67 | -0.28 | 3.95 | 3.67 | 3.67 | -0.014604 |
| -0.01795 | ... | ... | 2.24 | 0 | 2.24 | 57000 | 4.28 | 0 | 4.28 | ... | ... | -0.016114 |
| -0.017832 | ... | ... | 2.08 | 0 | 2.08 | 57500 | 4.62 | 0 | 4.62 | ... | ... | -0.015883 |
| -0.0171 | 1.96 | 1.85 | 1.93 | -0.08 | 1.85 | 58000 | 4.96 | 0 | 4.96 | ... | ... | -0.015557 |
| -0.01738 | ... | ... | 1.79 | 0 | 1.79 | 58500 | 5.32 | 0 | 5.32 | ... | ... | -0.015175 |
| -0.015932 | 1.58 | 1.49 | 1.66 | -0.16 | 1.50 | 59000 | 5.68 | 0 | 5.68 | ... | ... | -0.014746 |
| -0.01674 | ... | ... | 1.54 | 0 | 1.54 | 59500 | 6.06 | 0 | 6.06 | ... | ... | -0.014279 |
| -0.015731 | 1.46 | 1.34 | 1.42 | -0.08 | 1.34 | 60000 | 6.44 | 0 | 6.44 | ... | ... | -0.013744 |
| -0.015937 | ... | ... | 1.31 | 0 | 1.31 | 60500 | 6.82 | 0 | 6.82 | ... | ... | -0.013144 |
| -0.015503 | ... | ... | 1.21 | 0 | 1.21 | 61000 | 7.22 | 0 | 7.22 | ... | ... | -0.012578 |
| -0.01503 | ... | ... | 1.12 | 0 | 1.12 | 61500 | 7.62 | 0 | 7.62 | ... | ... | -0.011918 |
| -0.013398 | 0.91 | 0.91 | 1.03 | -0.12 | 0.91 | 62000 | 8.03 | 0 | 8.03 | ... | ... | -0.011265 |
| -0.013987 | 0.94 | 0.94 | 0.95 | -0.01 | 0.94 | 62500 | 8.45 | 0 | 8.45 | ... | ... | -0.010578 |
| -0.013533 | ... | ... | 0.87 | 0 | 0.87 | 63000 | 8.87 | 0 | 8.87 | ... | ... | -0.009862 |
| -0.013017 | ... | ... | 0.80 | 0 | 0.80 | 63500 | 9.30 | 0 | 9.30 | ... | ... | -0.009188 |
| -0.0133 | 0.81 | 0.81 | 0.74 | 0.07 | 0.81 | 64000 | 9.73 | 0 | 9.73 | ... | ... | -0.008505 |
| -0.011976 | ... | ... | 0.68 | 0 | 0.68 | 64500 | 10.17 | 0 | 10.17 | ... | ... | -0.007821 |
| -0.011463 | ... | ... | 0.62 | 0 | 0.62 | 65000 | 10.61 | 0 | 10.61 | ... | ... | -0.007068 |
| -0.011033 | ... | ... | 0.58 | 0 | 0.58 | 65500 | 11.06 | 0 | 11.06 | ... | ... | -0.006403 |
| -0.010562 | ... | ... | 0.53 | 0 | 0.53 | 66000 | 11.51 | 0 | 11.51 | ... | ... | -0.005677 |
| -0.010048 | ... | ... | 0.49 | 0 | 0.49 | 66500 | 11.97 | 0 | 11.97 | ... | ... | -0.005066 |
| -0.009643 | ... | ... | 0.45 | 0 | 0.45 | 67000 | 12.43 | 0 | 12.43 | ... | ... | -0.004406 |
| -0.009206 | ... | ... | 0.42 | 0 | 0.42 | 67500 | 12.90 | 0 | 12.90 | ... | ... | -0.003792 |
| -0.008818 | ... | ... | 0.39 | 0 | 0.39 | 68000 | 13.36 | 0 | 13.36 | ... | ... | -0.003129 |
| -0.008401 | ... | ... | 0.36 | 0 | 0.36 | 68500 | 13.83 | 0 | 13.83 | ... | ... | -0.002526 |
| -0.008045 | ... | ... | 0.33 | 0 | 0.33 | 69000 | 14.31 | 0 | 14.31 | ... | ... | -0.002 |
| -0.007666 | ... | ... | 0.31 | 0 | 0.31 | 69500 | 14.78 | 0 | 14.78 | ... | ... | -0.001433 |
| -0.007358 | ... | ... | 0.29 | 0 | 0.29 | 70000 | 15.26 | 0 | 15.26 | ... | ... | -0.000963 |
| -0.007032 | ... | ... | 0.27 | 0 | 0.27 | 70500 | 15.74 | 0 | 15.74 | ... | ... | -0.000456 |
| -0.006789 | ... | ... | 0.25 | 0 | 0.25 | 71000 | 16.22 | 0 | 16.22 | ... | ... | 0.000097 |
| -0.006534 | ... | ... | 0.24 | 0 | 0.24 | 71500 | 16.71 | 0 | 16.71 | ... | ... | 0.000525 |
| -0.006265 | ... | ... | 0.22 | 0 | 0.22 | 72000 | 17.19 | 0 | 17.19 | ... | ... | 0.001001 |
| -0.006093 | ... | ... | 0.21 | 0 | 0.21 | 72500 | 17.68 | 0 | 17.68 | ... | ... | 0.001577 |
| -0.005801 | ... | ... | 0.20 | 0 | 0.20 | 73000 | 18.17 | 0 | 18.17 | ... | ... | 0.001747 |
| -0.005611 | ... | ... | 0.19 | 0 | 0.19 | 73500 | 18.65 | 0 | 18.65 | ... | ... | 0.001795 |
| -0.005412 | ... | ... | 0.18 | 0 | 0.18 | 74000 | 19.14 | 0 | 19.14 | ... | ... | 0.001843 |
| -0.005206 | ... | ... | 0.17 | 0 | 0.17 | 74500 | 19.63 | 0 | 19.63 | ... | ... | 0.00189 |
| -0.005115 | ... | ... | 0.16 | 0 | 0.16 | 75000 | 20.13 | 0 | 20.13 | ... | ... | 0.001938 |
| -0.004895 | ... | ... | 0.15 | 0 | 0.15 | 75500 | 20.62 | 0 | 20.62 | ... | ... | 0.001986 |
| -0.004795 | ... | ... | 0.15 | 0 | 0.15 | 76000 | 21.11 | 0 | 21.11 | ... | ... | 0.002033 |
| -0.004561 | ... | ... | 0.14 | 0 | 0.14 | 76500 | 21.60 | 0 | 21.60 | ... | ... | 0.002081 |
| -0.004452 | ... | ... | 0.13 | 0 | 0.13 | 77000 | 22.10 | 0 | 22.10 | ... | ... | 0.002129 |
| -0.00434 | ... | ... | 0.13 | 0 | 0.13 | 77500 | 22.59 | 0 | 22.59 | ... | ... | 0.002176 |
| -0.004224 | ... | ... | 0.12 | 0 | 0.12 | 78000 | 23.09 | 0 | 23.09 | ... | ... | 0.002224 |
| -0.003965 | ... | ... | 0.11 | 0 | 0.11 | 78500 | 23.58 | 0 | 23.58 | ... | ... | 0.002272 |
| -0.003982 | ... | ... | 0.11 | 0 | 0.11 | 79000 | 24.08 | 0 | 24.08 | ... | ... | 0.002319 |
| -0.003856 | ... | ... | 0.11 | 0 | 0.11 | 79500 | 24.57 | 0 | 24.57 | ... | ... | 0.002367 |
| -0.003727 | ... | ... | 0.10 | 0 | 0.10 | 80000 | 25.07 | 0 | 25.07 | ... | ... | 0.002415 |
| -0.003594 | ... | ... | 0.10 | 0 | 0.10 | 80500 | 25.57 | 0 | 25.57 | ... | ... | 0.002463 |
| -0.003457 | ... | ... | 0.09 | 0 | 0.09 | 81000 | 26.07 | 0 | 26.07 | ... | ... | 0.00251 |
| -0.00347 | ... | ... | 0.09 | 0 | 0.09 | 81500 | 26.56 | 0 | 26.56 | ... | ... | 0.002558 |
| 0 | ... | ... | ... | ... | ... | 82000 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 82500 | ... | ... | ... | ... | ... | 0 |
| -0.002281 | ... | ... | 0.05 | 0 | 0.05 | 90000 | 35.05 | 0 | 35.05 | ... | ... | 0.002257 |
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.