Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003401 | ... | ... | 33.91 | 0 | 33.91 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001174 |
| 0.003352 | ... | ... | 33.41 | 0 | 33.41 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001172 |
| 0.003302 | ... | ... | 32.91 | 0 | 32.91 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.00117 |
| 0.003253 | ... | ... | 32.41 | 0 | 32.41 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001168 |
| 0.003203 | ... | ... | 31.91 | 0 | 31.91 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001166 |
| 0.003154 | ... | ... | 31.41 | 0 | 31.41 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001164 |
| 0.003104 | ... | ... | 30.91 | 0 | 30.91 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001162 |
| 0.003055 | ... | ... | 30.41 | 0 | 30.41 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001159 |
| 0.003005 | ... | ... | 29.91 | 0 | 29.91 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001157 |
| 0.002956 | ... | ... | 29.41 | 0 | 29.41 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001155 |
| 0.002906 | ... | ... | 28.91 | 0 | 28.91 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001152 |
| 0.002856 | ... | ... | 28.41 | 0 | 28.41 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.00115 |
| 0.002807 | ... | ... | 27.91 | 0 | 27.91 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001147 |
| 0.002757 | ... | ... | 27.41 | 0 | 27.41 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001144 |
| 0.002708 | ... | ... | 26.91 | 0 | 26.91 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001142 |
| 0.002658 | ... | ... | 26.41 | 0 | 26.41 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001139 |
| 0.002609 | ... | ... | 25.91 | 0 | 25.91 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001136 |
| 0.002559 | ... | ... | 25.41 | 0 | 25.41 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001133 |
| 0.00251 | ... | ... | 24.91 | 0 | 24.91 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.00113 |
| 0.00246 | ... | ... | 24.41 | 0 | 24.41 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
| 0.002411 | ... | ... | 23.91 | 0 | 23.91 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001124 |
| 0.002361 | ... | ... | 23.41 | 0 | 23.41 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001121 |
| 0.002312 | ... | ... | 22.91 | 0 | 22.91 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001118 |
| 0.002262 | ... | ... | 22.41 | 0 | 22.41 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001114 |
| 0.002212 | ... | ... | 21.91 | 0 | 21.91 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001111 |
| 0.002163 | ... | ... | 21.41 | 0 | 21.41 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001107 |
| 0.002113 | ... | ... | 20.91 | 0 | 20.91 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001104 |
| 0.002064 | ... | ... | 20.41 | 0 | 20.41 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.0011 |
| 0.002014 | ... | ... | 19.91 | 0 | 19.91 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001096 |
| 0.001965 | ... | ... | 19.41 | 0 | 19.41 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001092 |
| 0.001915 | ... | ... | 18.91 | 0 | 18.91 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001088 |
| 0.001866 | ... | ... | 18.41 | 0 | 18.41 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001084 |
| 0.001816 | ... | ... | 17.91 | 0 | 17.91 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.00108 |
| 0.001767 | ... | ... | 17.41 | 0 | 17.41 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001076 |
| 0.001717 | ... | ... | 16.91 | 0 | 16.91 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001071 |
| 0.001667 | ... | ... | 16.41 | 0 | 16.41 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001066 |
| 0.001618 | ... | ... | 15.91 | 0 | 15.91 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001062 |
| 0.001568 | ... | ... | 15.41 | 0 | 15.41 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.001057 |
| 0.001519 | ... | ... | 14.91 | 0 | 14.91 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.001052 |
| 0.001469 | ... | ... | 14.41 | 0 | 14.41 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.001047 |
| 0.00142 | ... | ... | 13.91 | 0 | 13.91 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.001041 |
| 0.00137 | ... | ... | 13.41 | 0 | 13.41 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.001035 |
| 0.001321 | ... | ... | 12.91 | 0 | 12.91 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.001029 |
| 0.001271 | ... | ... | 12.41 | 0 | 12.41 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.001023 |
| 0.001222 | ... | ... | 11.91 | 0 | 11.91 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.001017 |
| 0.001172 | ... | ... | 11.41 | 0 | 11.41 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.001011 |
| 0.001123 | ... | ... | 10.91 | 0 | 10.91 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.001789 |
| 0.001073 | ... | ... | 10.41 | 0 | 10.41 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.001775 |
| 0.001023 | ... | ... | 9.92 | 0 | 9.92 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.001761 |
| 0.000974 | ... | ... | 9.42 | 0 | 9.42 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.002433 |
| 0.000924 | ... | ... | 8.92 | 0 | 8.92 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.003041 |
| 0.000875 | ... | ... | 8.42 | 0 | 8.42 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.003596 |
| 0.000825 | ... | ... | 7.93 | 0 | 7.93 | 46500 | 0.03 | 0 | 0.03 | ... | ... | -0.004108 |
| 0.000776 | ... | ... | 7.44 | 0 | 7.44 | 47000 | 0.04 | 0 | 0.04 | ... | ... | -0.004577 |
| 0.000726 | ... | ... | 6.95 | 0 | 6.95 | 47500 | 0.05 | 0 | 0.05 | ... | ... | -0.005488 |
| 0.000677 | ... | ... | 6.46 | 0 | 6.46 | 48000 | 0.06 | 0 | 0.06 | ... | ... | -0.006303 |
| 0.000627 | ... | ... | 5.97 | 0 | 5.97 | 48500 | 0.07 | 0 | 0.07 | ... | ... | -0.007435 |
| 0.000578 | ... | ... | 5.49 | 0 | 5.49 | 49000 | 0.09 | 0 | 0.09 | ... | ... | -0.008792 |
| 0.000528 | ... | ... | 5.02 | 0 | 5.02 | 49500 | 0.12 | 0 | 0.12 | ... | ... | -0.01029 |
| 0.000479 | ... | ... | 4.56 | 0 | 4.56 | 50000 | 0.15 | -0.01 | 0.16 | 0.15 | 0.15 | -0.012142 |
| 0.000429 | ... | ... | 4.11 | 0 | 4.11 | 50500 | 0.21 | 0 | 0.21 | ... | ... | -0.014942 |
| 0.000379 | ... | ... | 3.68 | 0 | 3.68 | 51000 | 0.28 | 0 | 0.28 | ... | ... | -0.017594 |
| 0.00033 | ... | ... | 3.28 | 0 | 3.28 | 51500 | 0.37 | 0 | 0.37 | ... | ... | -0.02039 |
| -0.000787 | ... | ... | 3.08 | 0 | 3.08 | 51750 | 0.43 | 0 | 0.43 | ... | ... | -0.021859 |
| -0.005551 | ... | ... | 2.89 | 0 | 2.89 | 52000 | 0.43 | -0.06 | 0.49 | 0.46 | 0.43 | -0.021445 |
| -0.009193 | ... | ... | 2.71 | 0 | 2.71 | 52250 | 0.56 | 0 | 0.56 | ... | ... | -0.024767 |
| -0.012157 | ... | ... | 2.54 | 0 | 2.54 | 52500 | 0.63 | 0 | 0.63 | ... | ... | -0.026011 |
| -0.014662 | ... | ... | 2.37 | 0 | 2.37 | 52750 | 0.71 | 0 | 0.71 | ... | ... | -0.027422 |
| -0.016952 | ... | ... | 2.21 | 0 | 2.21 | 53000 | 0.80 | 0 | 0.80 | ... | ... | -0.028692 |
| -0.019029 | ... | ... | 2.06 | 0 | 2.06 | 53250 | 0.90 | 0 | 0.90 | ... | ... | -0.029815 |
| -0.020769 | ... | ... | 1.91 | 0 | 1.91 | 53500 | 1 | 0 | 1 | ... | ... | -0.030905 |
| -0.022205 | ... | ... | 1.77 | 0 | 1.77 | 53750 | 1.11 | 0 | 1.11 | ... | ... | -0.031833 |
| -0.023471 | ... | ... | 1.64 | 0 | 1.64 | 54000 | 1.23 | 0 | 1.23 | ... | ... | -0.032711 |
| -0.024462 | ... | ... | 1.52 | 0 | 1.52 | 54250 | 1.36 | 0 | 1.36 | ... | ... | -0.033427 |
| -0.0253 | ... | ... | 1.40 | 0 | 1.40 | 54500 | 1.49 | 0 | 1.49 | ... | ... | -0.034089 |
| -0.025892 | ... | ... | 1.29 | 0 | 1.29 | 54750 | 1.63 | 0 | 1.63 | ... | ... | -0.034598 |
| -0.026358 | ... | ... | 1.19 | 0 | 1.19 | 55000 | 1.55 | -0.23 | 1.78 | 1.55 | 1.55 | -0.030295 |
| -0.026507 | ... | ... | 1.09 | 0 | 1.09 | 55250 | 1.93 | 0 | 1.93 | ... | ... | -0.035295 |
| -0.026563 | ... | ... | 1 | 0 | 1 | 55500 | 2.09 | 0 | 2.09 | ... | ... | -0.035503 |
| -0.026441 | ... | ... | 0.92 | 0 | 0.92 | 55750 | 2.26 | 0 | 2.26 | ... | ... | -0.035598 |
| -0.029714 | 0.99 | 0.99 | 0.84 | 0.15 | 0.99 | 56000 | 2.43 | 0 | 2.43 | ... | ... | -0.035594 |
| -0.025846 | ... | ... | 0.77 | 0 | 0.77 | 56250 | 2.60 | 0 | 2.60 | ... | ... | -0.035503 |
| -0.025293 | ... | ... | 0.70 | 0 | 0.70 | 56500 | 2.78 | 0 | 2.78 | ... | ... | -0.035339 |
| 0 | ... | ... | ... | ... | ... | 56750 | ... | ... | ... | ... | ... | 0 |
| -0.024024 | ... | ... | 0.58 | 0 | 0.58 | 57000 | 3.16 | 0 | 3.16 | ... | ... | -0.034976 |
| -0.022362 | ... | ... | 0.47 | 0 | 0.47 | 57500 | 3.56 | 0 | 3.56 | ... | ... | -0.03439 |
| -0.020626 | ... | ... | 0.39 | 0 | 0.39 | 58000 | 3.97 | 0 | 3.97 | ... | ... | -0.03369 |
| -0.018625 | ... | ... | 0.31 | 0 | 0.31 | 58500 | 4.39 | 0 | 4.39 | ... | ... | -0.032987 |
| -0.016693 | ... | ... | 0.25 | 0 | 0.25 | 59000 | 4.83 | 0 | 4.83 | ... | ... | -0.032395 |
| -0.014763 | ... | ... | 0.20 | 0 | 0.20 | 59500 | 5.28 | 0 | 5.28 | ... | ... | -0.031848 |
| -0.015205 | 0.20 | 0.20 | 0.16 | 0.04 | 0.20 | 60000 | 5.74 | 0 | 5.74 | ... | ... | -0.031426 |
| -0.011443 | ... | ... | 0.13 | 0 | 0.13 | 60500 | 6.21 | 0 | 6.21 | ... | ... | -0.0312 |
| -0.010003 | ... | ... | 0.11 | 0 | 0.11 | 61000 | 6.69 | 0 | 6.69 | ... | ... | -0.031033 |
| -0.008717 | ... | ... | 0.09 | 0 | 0.09 | 61500 | 7.17 | 0 | 7.17 | ... | ... | -0.030961 |
| -0.008075 | ... | ... | 0.08 | 0 | 0.08 | 62000 | 7.65 | 0 | 7.65 | ... | ... | -0.031016 |
| -0.006922 | ... | ... | 0.06 | 0 | 0.06 | 62500 | 8.14 | 0 | 8.14 | ... | ... | -0.031225 |
| -0.006569 | ... | ... | 0.06 | 0 | 0.06 | 63000 | 8.63 | 0 | 8.63 | ... | ... | -0.031382 |
| -0.005697 | ... | ... | 0.05 | 0 | 0.05 | 63500 | 9.13 | 0 | 9.13 | ... | ... | -0.03173 |
| -0.005259 | ... | ... | 0.04 | 0 | 0.04 | 64000 | 9.62 | 0 | 9.62 | ... | ... | -0.032043 |
| -0.004787 | ... | ... | 0.04 | 0 | 0.04 | 64500 | 10.12 | 0 | 10.12 | ... | ... | -0.032325 |
| -0.004838 | ... | ... | 0.04 | 0 | 0.04 | 65000 | 10.61 | 0 | 10.61 | ... | ... | -0.032578 |
| -0.004322 | ... | ... | 0.03 | 0 | 0.03 | 65500 | 11.11 | 0 | 11.11 | ... | ... | -0.032805 |
| -0.003769 | ... | ... | 0.03 | 0 | 0.03 | 66000 | 11.61 | 0 | 11.61 | ... | ... | -0.033271 |
| -0.003801 | ... | ... | 0.03 | 0 | 0.03 | 66500 | 12.10 | 0 | 12.10 | ... | ... | -0.033454 |
| -0.003832 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 12.60 | 0 | 12.60 | ... | ... | -0.033887 |
| -0.003223 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 13.10 | 0 | 13.10 | ... | ... | -0.034033 |
| -0.003246 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 13.60 | 0 | 13.60 | ... | ... | -0.034438 |
| -0.002583 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 14.10 | 0 | 14.10 | ... | ... | -0.034833 |
| -0.002599 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 14.60 | 0 | 14.60 | ... | ... | -0.035218 |
| -0.002615 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 15.09 | 0 | 15.09 | ... | ... | -0.035305 |
| -0.002631 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 15.59 | 0 | 15.59 | ... | ... | -0.035668 |
| -0.00189 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.09 | 0 | 16.09 | ... | ... | -0.036024 |
| -0.0019 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 16.59 | 0 | 16.59 | ... | ... | -0.036371 |
| -0.00191 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.09 | 0 | 17.09 | ... | ... | -0.036712 |
| -0.001919 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 17.59 | 0 | 17.59 | ... | ... | -0.037045 |
| -0.001928 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.09 | 0 | 18.09 | ... | ... | -0.037372 |
| -0.001936 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 18.59 | 0 | 18.59 | ... | ... | -0.037692 |
| -0.001945 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.09 | 0 | 19.09 | ... | ... | -0.038007 |
| -0.001953 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 19.59 | 0 | 19.59 | ... | ... | -0.038316 |
| -0.001961 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.09 | 0 | 20.09 | ... | ... | -0.03862 |
| -0.001969 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.59 | 0 | 20.59 | ... | ... | -0.038918 |
| -0.001977 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.09 | 0 | 21.09 | ... | ... | -0.039212 |
| -0.001985 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.59 | 0 | 21.59 | ... | ... | -0.039501 |
| -0.001108 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.09 | 0 | 22.09 | ... | ... | -0.039786 |
| -0.001112 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.59 | 0 | 22.59 | ... | ... | -0.040066 |
| -0.001115 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.09 | 0 | 23.09 | ... | ... | -0.040343 |
| -0.001119 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.59 | 0 | 23.59 | ... | ... | -0.040615 |
| -0.001122 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.09 | 0 | 24.09 | ... | ... | -0.040884 |
| -0.001125 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 24.59 | 0 | 24.59 | ... | ... | -0.041149 |
| -0.001129 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 25.09 | 0 | 25.09 | ... | ... | -0.041411 |
| -0.001132 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 25.59 | 0 | 25.59 | ... | ... | -0.04167 |
| -0.001135 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 26.09 | 0 | 26.09 | ... | ... | -0.041925 |
| -0.001138 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 26.59 | 0 | 26.59 | ... | ... | -0.042177 |
| 0 | ... | ... | ... | ... | ... | 81500 | ... | ... | ... | ... | ... | 0 |
| -0.001186 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 35.59 | 0 | 35.59 | ... | ... | -0.046298 |
| -0.001226 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 45.59 | 0 | 45.59 | ... | ... | -0.050235 |
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.