Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003171 | ... | ... | 30.97 | 0 | 30.97 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000144 |
| -0.003127 | ... | ... | 30.47 | 0 | 30.47 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000144 |
| -0.003083 | ... | ... | 29.97 | 0 | 29.97 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000144 |
| -0.003038 | ... | ... | 29.47 | 0 | 29.47 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000143 |
| -0.002993 | ... | ... | 28.97 | 0 | 28.97 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000143 |
| -0.002947 | ... | ... | 28.47 | 0 | 28.47 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000143 |
| -0.0029 | ... | ... | 27.97 | 0 | 27.97 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000142 |
| -0.002853 | ... | ... | 27.47 | 0 | 27.47 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000142 |
| -0.002805 | ... | ... | 26.97 | 0 | 26.97 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000142 |
| -0.002756 | ... | ... | 26.47 | 0 | 26.47 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000141 |
| -0.002708 | ... | ... | 25.97 | 0 | 25.97 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.000141 |
| -0.002659 | ... | ... | 25.47 | 0 | 25.47 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000141 |
| -0.002609 | ... | ... | 24.97 | 0 | 24.97 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.00014 |
| -0.002559 | ... | ... | 24.47 | 0 | 24.47 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000252 |
| -0.002509 | ... | ... | 23.97 | 0 | 23.97 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000251 |
| -0.002458 | ... | ... | 23.47 | 0 | 23.47 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.00025 |
| -0.002407 | ... | ... | 22.97 | 0 | 22.97 | 28500 | 0.02 | 0 | 0.02 | ... | ... | -0.00035 |
| -0.002356 | ... | ... | 22.47 | 0 | 22.47 | 29000 | 0.02 | 0 | 0.02 | ... | ... | -0.000349 |
| -0.002304 | ... | ... | 21.97 | 0 | 21.97 | 29500 | 0.02 | 0 | 0.02 | ... | ... | -0.000441 |
| -0.002253 | ... | ... | 21.47 | 0 | 21.47 | 30000 | 0.03 | 0 | 0.03 | ... | ... | -0.000527 |
| -0.002201 | ... | ... | 20.97 | 0 | 20.97 | 30500 | 0.03 | 0 | 0.03 | ... | ... | -0.000609 |
| -0.002148 | ... | ... | 20.47 | 0 | 20.47 | 31000 | 0.03 | 0 | 0.03 | ... | ... | -0.000607 |
| -0.002096 | ... | ... | 19.97 | 0 | 19.97 | 31500 | 0.04 | 0 | 0.04 | ... | ... | -0.000685 |
| -0.002043 | ... | ... | 19.47 | 0 | 19.47 | 32000 | 0.04 | 0 | 0.04 | ... | ... | -0.000759 |
| -0.00199 | ... | ... | 18.97 | 0 | 18.97 | 32500 | 0.05 | 0 | 0.05 | ... | ... | -0.000903 |
| -0.001937 | ... | ... | 18.47 | 0 | 18.47 | 33000 | 0.06 | 0 | 0.06 | ... | ... | -0.000969 |
| -0.001884 | ... | ... | 17.97 | 0 | 17.97 | 33500 | 0.07 | 0 | 0.07 | ... | ... | -0.0011 |
| -0.001831 | ... | ... | 17.47 | 0 | 17.47 | 34000 | 0.07 | 0 | 0.07 | ... | ... | -0.001159 |
| -0.001777 | ... | ... | 16.97 | 0 | 16.97 | 34500 | 0.08 | 0 | 0.08 | ... | ... | -0.001279 |
| -0.001767 | ... | ... | 16.48 | 0 | 16.48 | 35000 | 0.10 | 0 | 0.10 | ... | ... | -0.001453 |
| -0.001757 | ... | ... | 15.98 | 0 | 15.98 | 35500 | 0.11 | 0 | 0.11 | ... | ... | -0.001559 |
| -0.00179 | ... | ... | 15.49 | 0 | 15.49 | 36000 | 0.12 | 0 | 0.12 | ... | ... | -0.001715 |
| -0.001822 | ... | ... | 15 | 0 | 15 | 36500 | 0.14 | 0 | 0.14 | ... | ... | -0.001914 |
| -0.001894 | ... | ... | 14.52 | 0 | 14.52 | 37000 | 0.16 | 0 | 0.16 | ... | ... | -0.0021 |
| -0.002005 | ... | ... | 14.04 | 0 | 14.04 | 37500 | 0.18 | 0 | 0.18 | ... | ... | -0.002274 |
| -0.002112 | ... | ... | 13.56 | 0 | 13.56 | 38000 | 0.21 | 0 | 0.21 | ... | ... | -0.002482 |
| -0.002252 | ... | ... | 13.08 | 0 | 13.08 | 38500 | 0.24 | 0 | 0.24 | ... | ... | -0.002719 |
| -0.002461 | ... | ... | 12.62 | 0 | 12.62 | 39000 | 0.27 | 0 | 0.27 | ... | ... | -0.002938 |
| -0.002658 | ... | ... | 12.15 | 0 | 12.15 | 39500 | 0.30 | 0 | 0.30 | ... | ... | -0.003179 |
| -0.002878 | ... | ... | 11.69 | 0 | 11.69 | 40000 | 0.34 | 0 | 0.34 | ... | ... | -0.003439 |
| -0.003117 | ... | ... | 11.24 | 0 | 11.24 | 40500 | 0.39 | 0 | 0.39 | ... | ... | -0.003711 |
| -0.003402 | ... | ... | 10.79 | 0 | 10.79 | 41000 | 0.44 | 0 | 0.44 | ... | ... | -0.004024 |
| -0.003695 | ... | ... | 10.35 | 0 | 10.35 | 41500 | 0.50 | 0 | 0.50 | ... | ... | -0.004338 |
| -0.00402 | ... | ... | 9.92 | 0 | 9.92 | 42000 | 0.57 | 0 | 0.57 | ... | ... | -0.00465 |
| -0.004343 | ... | ... | 9.50 | 0 | 9.50 | 42500 | 0.64 | 0 | 0.64 | ... | ... | -0.004958 |
| -0.00471 | ... | ... | 9.09 | 0 | 9.09 | 43000 | 0.72 | 0 | 0.72 | ... | ... | -0.005308 |
| -0.005064 | ... | ... | 8.68 | 0 | 8.68 | 43500 | 0.81 | 0 | 0.81 | ... | ... | -0.005642 |
| -0.005425 | ... | ... | 8.29 | 0 | 8.29 | 44000 | 0.91 | 0 | 0.91 | ... | ... | -0.005981 |
| -0.005787 | ... | ... | 7.90 | 0 | 7.90 | 44500 | 1.03 | 0 | 1.03 | ... | ... | -0.006339 |
| -0.006164 | ... | ... | 7.53 | 0 | 7.53 | 45000 | 1.15 | 0 | 1.15 | ... | ... | -0.006669 |
| -0.00653 | ... | ... | 7.17 | 0 | 7.17 | 45500 | 1.28 | 0 | 1.28 | ... | ... | -0.007007 |
| -0.006899 | ... | ... | 6.83 | 0 | 6.83 | 46000 | 1.43 | 0 | 1.43 | ... | ... | -0.007329 |
| -0.007248 | ... | ... | 6.49 | 0 | 6.49 | 46500 | 1.59 | 0 | 1.59 | ... | ... | -0.007648 |
| -0.007574 | ... | ... | 6.17 | 0 | 6.17 | 47000 | 1.76 | 0 | 1.76 | ... | ... | -0.007959 |
| -0.007907 | ... | ... | 5.86 | 0 | 5.86 | 47500 | 1.95 | 0 | 1.95 | ... | ... | -0.008244 |
| -0.008197 | ... | ... | 5.56 | 0 | 5.56 | 48000 | 2.14 | 0 | 2.14 | ... | ... | -0.008501 |
| -0.008486 | ... | ... | 5.28 | 0 | 5.28 | 48500 | 2.35 | 0 | 2.35 | ... | ... | -0.008743 |
| -0.008745 | ... | ... | 5.01 | 0 | 5.01 | 49000 | 2.58 | 0 | 2.58 | ... | ... | -0.008967 |
| -0.008973 | ... | ... | 4.75 | 0 | 4.75 | 49500 | 2.81 | 0 | 2.81 | ... | ... | -0.009161 |
| -0.009184 | ... | ... | 4.51 | 0 | 4.51 | 50000 | 3.06 | 0 | 3.06 | ... | ... | -0.009324 |
| -0.009364 | ... | ... | 4.27 | 0 | 4.27 | 50500 | 3.32 | 0 | 3.32 | ... | ... | -0.00947 |
| -0.009528 | ... | ... | 4.05 | 0 | 4.05 | 51000 | 3.59 | 0 | 3.59 | ... | ... | -0.009586 |
| -0.00965 | ... | ... | 3.84 | 0 | 3.84 | 51500 | 3.87 | 0 | 3.87 | ... | ... | -0.009674 |
| -0.009759 | ... | ... | 3.64 | 0 | 3.64 | 52000 | 4.16 | 0 | 4.16 | ... | ... | -0.009736 |
| -0.009829 | ... | ... | 3.44 | 0 | 3.44 | 52500 | 4.46 | 0 | 4.46 | ... | ... | -0.009772 |
| -0.009889 | ... | ... | 3.26 | 0 | 3.26 | 53000 | 4.77 | 0 | 4.77 | ... | ... | -0.009785 |
| -0.009915 | ... | ... | 3.09 | 0 | 3.09 | 53500 | 5.09 | 0 | 5.09 | ... | ... | -0.009778 |
| -0.009922 | ... | ... | 2.92 | 0 | 2.92 | 54000 | 5.42 | 0 | 5.42 | ... | ... | -0.009751 |
| -0.009912 | ... | ... | 2.77 | 0 | 2.77 | 54500 | 5.75 | 0 | 5.75 | ... | ... | -0.009695 |
| -0.009874 | ... | ... | 2.62 | 0 | 2.62 | 55000 | 6.10 | 0 | 6.10 | ... | ... | -0.009624 |
| -0.009824 | ... | ... | 2.48 | 0 | 2.48 | 55500 | 6.45 | 0 | 6.45 | ... | ... | -0.009542 |
| -0.00975 | ... | ... | 2.34 | 0 | 2.34 | 56000 | 6.81 | 0 | 6.81 | ... | ... | -0.009437 |
| -0.009669 | ... | ... | 2.22 | 0 | 2.22 | 56500 | 7.18 | 0 | 7.18 | ... | ... | -0.009311 |
| -0.009569 | ... | ... | 2.10 | 0 | 2.10 | 57000 | 7.55 | 0 | 7.55 | ... | ... | -0.009181 |
| -0.009451 | ... | ... | 1.98 | 0 | 1.98 | 57500 | 7.93 | 0 | 7.93 | ... | ... | -0.009034 |
| -0.009334 | ... | ... | 1.88 | 0 | 1.88 | 58000 | 8.32 | 0 | 8.32 | ... | ... | -0.008872 |
| -0.009205 | ... | ... | 1.78 | 0 | 1.78 | 58500 | 8.71 | 0 | 8.71 | ... | ... | -0.008697 |
| -0.009046 | ... | ... | 1.68 | 0 | 1.68 | 59000 | 9.11 | 0 | 9.11 | ... | ... | -0.008529 |
| -0.008897 | ... | ... | 1.59 | 0 | 1.59 | 59500 | 9.51 | 0 | 9.51 | ... | ... | -0.008354 |
| -0.00874 | ... | ... | 1.50 | 0 | 1.50 | 60000 | 9.92 | 0 | 9.92 | ... | ... | -0.008153 |
| -0.008579 | ... | ... | 1.42 | 0 | 1.42 | 60500 | 10.33 | 0 | 10.33 | ... | ... | -0.007968 |
| -0.008395 | ... | ... | 1.34 | 0 | 1.34 | 61000 | 10.75 | 0 | 10.75 | ... | ... | -0.00776 |
| -0.00823 | ... | ... | 1.27 | 0 | 1.27 | 61500 | 11.17 | 0 | 11.17 | ... | ... | -0.007573 |
| -0.008045 | ... | ... | 1.20 | 0 | 1.20 | 62000 | 11.60 | 0 | 11.60 | ... | ... | -0.007367 |
| -0.007862 | ... | ... | 1.14 | 0 | 1.14 | 62500 | 12.03 | 0 | 12.03 | ... | ... | -0.007164 |
| -0.007684 | ... | ... | 1.08 | 0 | 1.08 | 63000 | 12.46 | 0 | 12.46 | ... | ... | -0.006968 |
| -0.007489 | ... | ... | 1.02 | 0 | 1.02 | 63500 | 12.90 | 0 | 12.90 | ... | ... | -0.006755 |
| -0.007327 | ... | ... | 0.97 | 0 | 0.97 | 64000 | 13.34 | 0 | 13.34 | ... | ... | -0.006576 |
| -0.007123 | ... | ... | 0.91 | 0 | 0.91 | 64500 | 13.79 | 0 | 13.79 | ... | ... | -0.006384 |
| -0.006959 | ... | ... | 0.87 | 0 | 0.87 | 65000 | 14.23 | 0 | 14.23 | ... | ... | -0.006179 |
| -0.006781 | ... | ... | 0.82 | 0 | 0.82 | 65500 | 14.68 | 0 | 14.68 | ... | ... | -0.005988 |
| -0.006589 | ... | ... | 0.78 | 0 | 0.78 | 66000 | 15.14 | 0 | 15.14 | ... | ... | -0.005814 |
| -0.006415 | ... | ... | 0.74 | 0 | 0.74 | 66500 | 15.60 | 0 | 15.60 | ... | ... | -0.005659 |
| -0.00626 | ... | ... | 0.70 | 0 | 0.70 | 67000 | 16.05 | 0 | 16.05 | ... | ... | -0.005465 |
| -0.006094 | ... | ... | 0.67 | 0 | 0.67 | 67500 | 16.52 | 0 | 16.52 | ... | ... | -0.005323 |
| -0.005919 | ... | ... | 0.63 | 0 | 0.63 | 68000 | 16.98 | 0 | 16.98 | ... | ... | -0.005173 |
| -0.005767 | ... | ... | 0.60 | 0 | 0.60 | 68500 | 17.45 | 0 | 17.45 | ... | ... | -0.005017 |
| -0.005606 | ... | ... | 0.57 | 0 | 0.57 | 69000 | 17.91 | 0 | 17.91 | ... | ... | -0.004853 |
| -0.005436 | ... | ... | 0.54 | 0 | 0.54 | 69500 | 18.38 | 0 | 18.38 | ... | ... | -0.004716 |
| -0.005295 | ... | ... | 0.52 | 0 | 0.52 | 70000 | 18.86 | 0 | 18.86 | ... | ... | -0.004608 |
| -0.005146 | ... | ... | 0.49 | 0 | 0.49 | 70500 | 19.33 | 0 | 19.33 | ... | ... | -0.004461 |
| -0.005029 | ... | ... | 0.47 | 0 | 0.47 | 71000 | 19.80 | 0 | 19.80 | ... | ... | -0.004344 |
| -0.004866 | ... | ... | 0.45 | 0 | 0.45 | 71500 | 20.28 | 0 | 20.28 | ... | ... | -0.004259 |
| -0.004737 | ... | ... | 0.43 | 0 | 0.43 | 72000 | 20.76 | 0 | 20.76 | ... | ... | -0.004134 |
| -0.004602 | ... | ... | 0.41 | 0 | 0.41 | 72500 | 21.24 | 0 | 21.24 | ... | ... | -0.004043 |
| -0.004504 | ... | ... | 0.39 | 0 | 0.39 | 73000 | 21.72 | 0 | 21.72 | ... | ... | -0.003987 |
| -0.004359 | ... | ... | 0.37 | 0 | 0.37 | 73500 | 22.20 | 0 | 22.20 | ... | ... | -0.003891 |
| -0.004252 | ... | ... | 0.36 | 0 | 0.36 | 74000 | 22.69 | 0 | 22.69 | ... | ... | -0.003831 |
| -0.004142 | ... | ... | 0.34 | 0 | 0.34 | 74500 | 23.17 | 0 | 23.17 | ... | ... | -0.003769 |
| -0.004027 | ... | ... | 0.33 | 0 | 0.33 | 75000 | 23.66 | 0 | 23.66 | ... | ... | -0.003706 |
| -0.003955 | ... | ... | 0.32 | 0 | 0.32 | 75500 | 24.14 | 0 | 24.14 | ... | ... | -0.003641 |
| -0.003833 | ... | ... | 0.30 | 0 | 0.30 | 76000 | 24.63 | 0 | 24.63 | ... | ... | -0.003616 |
| -0.003755 | ... | ... | 0.29 | 0 | 0.29 | 76500 | 25.12 | 0 | 25.12 | ... | ... | -0.003589 |
| -0.003625 | ... | ... | 0.28 | 0 | 0.28 | 77000 | 25.61 | 0 | 25.61 | ... | ... | -0.003521 |
| -0.003542 | ... | ... | 0.27 | 0 | 0.27 | 77500 | 26.10 | 0 | 26.10 | ... | ... | -0.003534 |
| -0.003456 | ... | ... | 0.26 | 0 | 0.26 | 78000 | 26.59 | 0 | 26.59 | ... | ... | -0.003505 |
| -0.00209 | ... | ... | 0.12 | 0 | 0.12 | 90000 | 38.53 | 0 | 38.53 | ... | ... | -0.004276 |
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.