Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013231 | ... | ... | 33.91 | 0 | 33.91 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001223 |
| -0.013117 | ... | ... | 33.41 | 0 | 33.41 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001221 |
| -0.013002 | ... | ... | 32.91 | 0 | 32.91 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
| -0.012885 | ... | ... | 32.41 | 0 | 32.41 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001217 |
| -0.012768 | ... | ... | 31.91 | 0 | 31.91 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001214 |
| -0.012649 | ... | ... | 31.41 | 0 | 31.41 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001212 |
| -0.01253 | ... | ... | 30.91 | 0 | 30.91 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.00121 |
| -0.01241 | ... | ... | 30.41 | 0 | 30.41 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001207 |
| -0.012289 | ... | ... | 29.91 | 0 | 29.91 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
| -0.012167 | ... | ... | 29.41 | 0 | 29.41 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001202 |
| -0.012044 | ... | ... | 28.91 | 0 | 28.91 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.0012 |
| -0.011921 | ... | ... | 28.41 | 0 | 28.41 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001197 |
| -0.011797 | ... | ... | 27.91 | 0 | 27.91 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001194 |
| -0.011673 | ... | ... | 27.41 | 0 | 27.41 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001192 |
| -0.011547 | ... | ... | 26.91 | 0 | 26.91 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001189 |
| -0.011421 | ... | ... | 26.41 | 0 | 26.41 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001186 |
| -0.011295 | ... | ... | 25.91 | 0 | 25.91 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001183 |
| -0.011168 | ... | ... | 25.41 | 0 | 25.41 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
| -0.01104 | ... | ... | 24.91 | 0 | 24.91 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001177 |
| -0.010912 | ... | ... | 24.41 | 0 | 24.41 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001173 |
| -0.010783 | ... | ... | 23.91 | 0 | 23.91 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.00117 |
| -0.010654 | ... | ... | 23.41 | 0 | 23.41 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001167 |
| -0.010524 | ... | ... | 22.91 | 0 | 22.91 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001163 |
| -0.010393 | ... | ... | 22.41 | 0 | 22.41 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001159 |
| -0.010262 | ... | ... | 21.91 | 0 | 21.91 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001156 |
| -0.010131 | ... | ... | 21.41 | 0 | 21.41 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001152 |
| -0.009999 | ... | ... | 20.91 | 0 | 20.91 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001148 |
| -0.009866 | ... | ... | 20.41 | 0 | 20.41 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001144 |
| -0.009733 | ... | ... | 19.91 | 0 | 19.91 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.00114 |
| -0.0096 | ... | ... | 19.41 | 0 | 19.41 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001136 |
| -0.009465 | ... | ... | 18.91 | 0 | 18.91 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001132 |
| -0.00933 | ... | ... | 18.41 | 0 | 18.41 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
| -0.009195 | ... | ... | 17.91 | 0 | 17.91 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001123 |
| -0.009059 | ... | ... | 17.41 | 0 | 17.41 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001118 |
| -0.008922 | ... | ... | 16.91 | 0 | 16.91 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001113 |
| -0.008785 | ... | ... | 16.41 | 0 | 16.41 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001108 |
| -0.008647 | ... | ... | 15.91 | 0 | 15.91 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001103 |
| -0.008508 | ... | ... | 15.41 | 0 | 15.41 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001098 |
| -0.008369 | ... | ... | 14.91 | 0 | 14.91 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001092 |
| -0.008228 | ... | ... | 14.41 | 0 | 14.41 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001087 |
| -0.008087 | ... | ... | 13.91 | 0 | 13.91 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001081 |
| -0.007945 | ... | ... | 13.41 | 0 | 13.41 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001075 |
| -0.007802 | ... | ... | 12.91 | 0 | 12.91 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001068 |
| -0.007658 | ... | ... | 12.41 | 0 | 12.41 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001062 |
| -0.007513 | ... | ... | 11.91 | 0 | 11.91 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001055 |
| -0.007367 | ... | ... | 11.41 | 0 | 11.41 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001048 |
| -0.007219 | ... | ... | 10.91 | 0 | 10.91 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.001854 |
| -0.00707 | ... | ... | 10.41 | 0 | 10.41 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.001839 |
| -0.007402 | ... | ... | 9.92 | 0 | 9.92 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.001823 |
| -0.007245 | ... | ... | 9.42 | 0 | 9.42 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.002516 |
| -0.00755 | ... | ... | 8.92 | 0 | 8.92 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.003142 |
| -0.007383 | ... | ... | 8.42 | 0 | 8.42 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.003713 |
| -0.008093 | ... | ... | 7.93 | 0 | 7.93 | 46500 | 0.03 | 0 | 0.03 | 0.03 | 0.03 | -0.004236 |
| -0.008328 | ... | ... | 7.44 | 0 | 7.44 | 47000 | 0.04 | 0 | 0.04 | ... | ... | -0.004715 |
| -0.008937 | ... | ... | 6.95 | 0 | 6.95 | 47500 | 0.05 | 0 | 0.05 | ... | ... | -0.005644 |
| -0.009484 | ... | ... | 6.46 | 0 | 6.46 | 48000 | 0.06 | 0 | 0.06 | ... | ... | -0.00647 |
| -0.010322 | ... | ... | 5.97 | 0 | 5.97 | 48500 | 0.07 | 0 | 0.07 | ... | ... | -0.007616 |
| -0.011381 | ... | ... | 5.49 | 0 | 5.49 | 49000 | 0.08 | -0.02 | 0.09 | 0.08 | 0.08 | -0.007844 |
| -0.012886 | ... | ... | 5.02 | 0 | 5.02 | 49500 | 0.12 | 0 | 0.12 | ... | ... | -0.01048 |
| -0.021432 | 4.70 | 4.68 | 4.56 | 0.15 | 4.70 | 50000 | 0.16 | 0 | 0.16 | 0.16 | 0.13 | -0.012609 |
| -0.01659 | ... | ... | 4.11 | 0 | 4.11 | 50500 | 0.16 | -0.05 | 0.21 | 0.16 | 0.16 | -0.012453 |
| -0.018911 | ... | ... | 3.68 | 0 | 3.68 | 51000 | 0.24 | -0.04 | 0.28 | 0.27 | 0.24 | -0.015867 |
| -0.021536 | ... | ... | 3.28 | 0 | 3.28 | 51500 | 0.37 | 0 | 0.37 | ... | ... | -0.020297 |
| -0.022801 | ... | ... | 3.08 | 0 | 3.08 | 51750 | 0.43 | 0 | 0.43 | ... | ... | -0.021662 |
| -0.024002 | ... | ... | 2.89 | 0 | 2.89 | 52000 | 0.47 | -0.02 | 0.49 | 0.47 | 0.41 | -0.022465 |
| -0.025265 | ... | ... | 2.71 | 0 | 2.71 | 52250 | 0.56 | 0 | 0.56 | ... | ... | -0.024291 |
| -0.026407 | ... | ... | 2.54 | 0 | 2.54 | 52500 | 0.59 | -0.04 | 0.63 | 0.59 | 0.51 | -0.024223 |
| -0.027414 | ... | ... | 2.37 | 0 | 2.37 | 52750 | 0.71 | 0 | 0.71 | ... | ... | -0.026558 |
| -0.025508 | 2.09 | 2.09 | 2.21 | -0.12 | 2.09 | 53000 | 0.70 | -0.10 | 0.80 | 0.70 | 0.70 | -0.025053 |
| -0.029334 | ... | ... | 2.06 | 0 | 2.06 | 53250 | 0.90 | 0 | 0.90 | ... | ... | -0.028432 |
| -0.027557 | 2.20 | 1.80 | 1.91 | -0.11 | 1.80 | 53500 | 0.80 | -0.21 | 1 | 0.80 | 0.80 | -0.024452 |
| -0.030652 | ... | ... | 1.77 | 0 | 1.77 | 53750 | 1.11 | 0 | 1.11 | ... | ... | -0.029791 |
| -0.030266 | 1.80 | 1.60 | 1.64 | -0.04 | 1.60 | 54000 | 1.23 | 0 | 1.23 | ... | ... | -0.030284 |
| -0.031437 | ... | ... | 1.52 | 0 | 1.52 | 54250 | 1.36 | 0 | 1.36 | ... | ... | -0.030577 |
| -0.031654 | ... | ... | 1.40 | 0 | 1.40 | 54500 | 1.49 | 0 | 1.49 | ... | ... | -0.030782 |
| -0.031687 | ... | ... | 1.29 | 0 | 1.29 | 54750 | 1.63 | 0 | 1.63 | ... | ... | -0.030794 |
| -0.030652 | 1.39 | 1.15 | 1.19 | -0.05 | 1.15 | 55000 | 1.65 | -0.13 | 1.78 | 1.65 | 1.55 | -0.027829 |
| -0.02997 | 1.03 | 1.03 | 1.09 | -0.06 | 1.03 | 55250 | 1.93 | 0 | 1.93 | ... | ... | -0.030387 |
| -0.029449 | 0.94 | 0.94 | 1 | -0.07 | 0.94 | 55500 | 2.09 | 0 | 2.09 | ... | ... | -0.029991 |
| -0.02901 | 0.86 | 0.84 | 0.92 | -0.06 | 0.86 | 55750 | 2.26 | 0 | 2.26 | ... | ... | -0.029446 |
| -0.028181 | 0.99 | 0.76 | 0.84 | -0.07 | 0.77 | 56000 | 2.43 | 0 | 2.43 | ... | ... | -0.028764 |
| -0.02762 | 0.79 | 0.69 | 0.77 | -0.06 | 0.71 | 56250 | 2.60 | 0 | 2.60 | ... | ... | -0.02796 |
| -0.026831 | 0.73 | 0.62 | 0.70 | -0.06 | 0.64 | 56500 | 2.78 | 0 | 2.78 | ... | ... | -0.027049 |
| -0.025811 | 0.77 | 0.56 | ... | ... | 0.58 | 56750 | ... | ... | ... | ... | ... | 0 |
| -0.024878 | 0.70 | 0.52 | 0.58 | -0.06 | 0.52 | 57000 | 3.16 | 0 | 3.16 | ... | ... | -0.025135 |
| -0.024554 | 0.58 | 0.45 | 0.47 | 0 | 0.47 | 57500 | 3.56 | 0 | 3.56 | ... | ... | -0.022881 |
| -0.025743 | 0.47 | 0.39 | 0.39 | 0.09 | 0.47 | 58000 | 3.97 | 0 | 3.97 | ... | ... | -0.020415 |
| -0.021488 | 0.34 | 0.33 | 0.31 | 0.03 | 0.34 | 58500 | 4.39 | 0 | 4.39 | ... | ... | -0.017888 |
| -0.020177 | 0.30 | 0.27 | 0.25 | 0.05 | 0.30 | 59000 | 4.83 | 0 | 4.83 | ... | ... | -0.015477 |
| -0.014099 | 0.25 | 0.17 | 0.20 | -0.03 | 0.17 | 59500 | 5.28 | 0 | 5.28 | ... | ... | -0.013095 |
| -0.012579 | 0.21 | 0.14 | 0.16 | -0.02 | 0.14 | 60000 | 5.74 | 0 | 5.74 | ... | ... | -0.010878 |
| -0.010785 | 0.16 | 0.11 | 0.13 | -0.02 | 0.11 | 60500 | 6.21 | 0 | 6.21 | ... | ... | -0.008992 |
| -0.00948 | 0.12 | 0.09 | 0.11 | -0.02 | 0.09 | 61000 | 6.69 | 0 | 6.69 | ... | ... | -0.007201 |
| -0.010834 | 0.11 | 0.10 | 0.09 | 0.02 | 0.11 | 61500 | 7.17 | 0 | 7.17 | ... | ... | -0.005588 |
| -0.008982 | 0.08 | 0.08 | 0.08 | 0.01 | 0.08 | 62000 | 7.65 | 0 | 7.65 | ... | ... | -0.004249 |
| -0.008239 | 0.07 | 0.07 | 0.06 | 0.01 | 0.07 | 62500 | 8.14 | 0 | 8.14 | ... | ... | -0.003296 |
| -0.006941 | ... | ... | 0.06 | 0 | 0.06 | 63000 | 8.63 | 0 | 8.63 | ... | ... | -0.002231 |
| -0.006013 | ... | ... | 0.05 | 0 | 0.05 | 63500 | 9.13 | 0 | 9.13 | ... | ... | -0.001712 |
| -0.005546 | ... | ... | 0.04 | 0 | 0.04 | 64000 | 9.62 | 0 | 9.62 | ... | ... | -0.00115 |
| -0.005044 | ... | ... | 0.04 | 0 | 0.04 | 64500 | 10.12 | 0 | 10.12 | ... | ... | -0.000537 |
| -0.005094 | ... | ... | 0.04 | 0 | 0.04 | 65000 | 10.61 | 0 | 10.61 | ... | ... | 0.000148 |
| -0.004548 | ... | ... | 0.03 | 0 | 0.03 | 65500 | 11.11 | 0 | 11.11 | ... | ... | 0.000986 |
| -0.003964 | ... | ... | 0.03 | 0 | 0.03 | 66000 | 11.61 | 0 | 11.61 | ... | ... | 0.000768 |
| -0.003996 | ... | ... | 0.03 | 0 | 0.03 | 66500 | 12.10 | 0 | 12.10 | ... | ... | 0.001202 |
| -0.004027 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 12.60 | 0 | 12.60 | ... | ... | 0.001251 |
| -0.003386 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 13.10 | 0 | 13.10 | ... | ... | 0.001301 |
| -0.003409 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 13.60 | 0 | 13.60 | ... | ... | 0.001351 |
| -0.002711 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 14.10 | 0 | 14.10 | ... | ... | 0.0014 |
| -0.002728 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 14.60 | 0 | 14.60 | ... | ... | 0.00145 |
| -0.002744 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 15.09 | 0 | 15.09 | ... | ... | 0.001499 |
| -0.00276 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 15.59 | 0 | 15.59 | ... | ... | 0.001549 |
| -0.001982 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.09 | 0 | 16.09 | ... | ... | 0.001598 |
| -0.001992 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 16.59 | 0 | 16.59 | ... | ... | 0.001648 |
| -0.002002 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.09 | 0 | 17.09 | ... | ... | 0.001697 |
| -0.002011 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 17.59 | 0 | 17.59 | ... | ... | 0.001672 |
| -0.00202 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.09 | 0 | 18.09 | ... | ... | 0.001428 |
| -0.002029 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 18.59 | 0 | 18.59 | ... | ... | 0.00122 |
| -0.002038 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.09 | 0 | 19.09 | ... | ... | 0.001028 |
| -0.002046 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 19.59 | 0 | 19.59 | ... | ... | 0.000847 |
| -0.002054 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.09 | 0 | 20.09 | ... | ... | 0.000673 |
| -0.002063 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.59 | 0 | 20.59 | ... | ... | 0.000504 |
| -0.00207 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.09 | 0 | 21.09 | ... | ... | 0.00034 |
| -0.002078 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.59 | 0 | 21.59 | ... | ... | 0.000179 |
| -0.00116 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.09 | 0 | 22.09 | ... | ... | 0.000021 |
| -0.001163 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.59 | 0 | 22.59 | ... | ... | -0.000134 |
| -0.001167 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.09 | 0 | 23.09 | ... | ... | -0.000287 |
| -0.00117 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.59 | 0 | 23.59 | ... | ... | -0.000438 |
| -0.001174 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.09 | 0 | 24.09 | ... | ... | -0.000587 |
| -0.001178 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 24.59 | 0 | 24.59 | ... | ... | -0.000735 |
| -0.001181 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 25.09 | 0 | 25.09 | ... | ... | -0.000882 |
| -0.001184 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 25.59 | 0 | 25.59 | ... | ... | -0.001027 |
| -0.001188 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 26.09 | 0 | 26.09 | ... | ... | -0.001172 |
| -0.001191 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 26.59 | 0 | 26.59 | ... | ... | -0.001315 |
| 0 | ... | ... | ... | ... | ... | 81500 | ... | ... | ... | ... | ... | 0 |
| -0.00124 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 35.59 | 0 | 35.59 | ... | ... | -0.003796 |
| -0.001282 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 45.59 | 0 | 45.59 | ... | ... | -0.00644 |
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.