Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001104 | ... | ... | 10.57 | 0 | 10.57 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002392 |
| 0.001053 | ... | ... | 10.07 | 0 | 10.07 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002374 |
| 0.001002 | ... | ... | 9.57 | 0 | 9.57 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002355 |
| 0.000951 | ... | ... | 9.07 | 0 | 9.07 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002335 |
| 0.0009 | ... | ... | 8.57 | 0 | 8.57 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.002314 |
| 0.000848 | ... | ... | 8.07 | 0 | 8.07 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.002292 |
| 0.000797 | ... | ... | 7.57 | 0 | 7.57 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.002269 |
| 0.000746 | ... | ... | 7.07 | 0 | 7.07 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.002244 |
| 0.000695 | ... | ... | 6.57 | 0 | 6.57 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.002217 |
| 0.000644 | ... | ... | 6.08 | 0 | 6.08 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.002189 |
| 0.000593 | ... | ... | 5.58 | 0 | 5.58 | 45000 | 0.01 | 0 | 0.01 | ... | ... | -0.003808 |
| 0.000542 | ... | ... | 5.08 | 0 | 5.08 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.005185 |
| 0.000491 | ... | ... | 4.59 | 0 | 4.59 | 46000 | 0.02 | 0 | 0.02 | ... | ... | -0.006379 |
| 0.00044 | ... | ... | 4.10 | 0 | 4.10 | 46500 | 0.03 | 0 | 0.03 | ... | ... | -0.008538 |
| 0.000388 | ... | ... | 3.61 | 0 | 3.61 | 47000 | 0.04 | 0 | 0.04 | ... | ... | -0.010331 |
| 0.000363 | ... | ... | 3.36 | 0 | 3.36 | 47250 | 0.05 | 0 | 0.05 | ... | ... | -0.011103 |
| 0.000337 | ... | ... | 3.12 | 0 | 3.12 | 47500 | 0.06 | 0 | 0.06 | ... | ... | -0.012659 |
| 0.000312 | ... | ... | 2.88 | 0 | 2.88 | 47750 | 0.07 | 0 | 0.07 | ... | ... | -0.014022 |
| 0.000286 | ... | ... | 2.65 | 0 | 2.65 | 48000 | 0.08 | 0 | 0.08 | ... | ... | -0.01593 |
| 0.000261 | ... | ... | 2.42 | 0 | 2.42 | 48250 | 0.10 | 0 | 0.10 | ... | ... | -0.017548 |
| 0.000235 | ... | ... | 2.19 | 0 | 2.19 | 48500 | 0.12 | 0 | 0.12 | ... | ... | -0.020081 |
| 0.00021 | ... | ... | 1.97 | 0 | 1.97 | 48750 | 0.15 | 0 | 0.15 | ... | ... | -0.022651 |
| 0.000184 | ... | ... | 1.76 | 0 | 1.76 | 49000 | 0.19 | 0 | 0.19 | ... | ... | -0.025123 |
| -0.000506 | ... | ... | 1.55 | 0 | 1.55 | 49250 | 0.23 | 0 | 0.23 | ... | ... | -0.027789 |
| -0.010443 | ... | ... | 1.36 | 0 | 1.36 | 49500 | 0.29 | 0 | 0.29 | ... | ... | -0.030764 |
| -0.016629 | ... | ... | 1.18 | 0 | 1.18 | 49750 | 0.37 | 0 | 0.37 | ... | ... | -0.03372 |
| -0.021824 | ... | ... | 1.02 | 0 | 1.02 | 50000 | 0.45 | 0 | 0.45 | ... | ... | -0.036134 |
| -0.025436 | ... | ... | 0.87 | 0 | 0.87 | 50250 | 0.56 | 0 | 0.56 | ... | ... | -0.038458 |
| -0.033886 | 0.85 | 0.81 | 0.75 | 0.11 | 0.85 | 50500 | 0.68 | 0 | 0.68 | ... | ... | -0.040295 |
| -0.030152 | ... | ... | 0.63 | 0 | 0.63 | 50750 | 0.81 | 0 | 0.81 | ... | ... | -0.041636 |
| -0.031945 | 0.55 | 0.55 | 0.54 | 0.02 | 0.55 | 51000 | 0.96 | 0 | 0.96 | ... | ... | -0.04253 |
| -0.031247 | ... | ... | 0.45 | 0 | 0.45 | 51250 | 1.13 | 0 | 1.13 | ... | ... | -0.043339 |
| -0.030817 | ... | ... | 0.38 | 0 | 0.38 | 51500 | 1.31 | 0 | 1.31 | ... | ... | -0.043703 |
| -0.035811 | 0.42 | 0.42 | 0.32 | 0.10 | 0.42 | 51750 | 1.50 | 0 | 1.50 | ... | ... | -0.043482 |
| -0.028203 | ... | ... | 0.27 | 0 | 0.27 | 52000 | 1.70 | 0 | 1.70 | ... | ... | -0.043391 |
| -0.026393 | ... | ... | 0.22 | 0 | 0.22 | 52250 | 1.90 | 0 | 1.90 | ... | ... | -0.04299 |
| -0.024673 | ... | ... | 0.19 | 0 | 0.19 | 52500 | 2.12 | 0 | 2.12 | ... | ... | -0.042731 |
| -0.022814 | ... | ... | 0.16 | 0 | 0.16 | 52750 | 2.33 | 0 | 2.33 | ... | ... | -0.042029 |
| -0.020956 | ... | ... | 0.13 | 0 | 0.13 | 53000 | 2.56 | 0 | 2.56 | ... | ... | -0.041707 |
| -0.019246 | ... | ... | 0.11 | 0 | 0.11 | 53250 | 2.79 | 0 | 2.79 | ... | ... | -0.041502 |
| -0.017162 | ... | ... | 0.09 | 0 | 0.09 | 53500 | 3.02 | 0 | 3.02 | ... | ... | -0.041498 |
| -0.016162 | ... | ... | 0.08 | 0 | 0.08 | 53750 | 3.26 | 0 | 3.26 | ... | ... | -0.041311 |
| -0.019418 | 0.11 | 0.10 | 0.07 | 0.03 | 0.10 | 54000 | 3.50 | 0 | 3.50 | ... | ... | -0.041435 |
| -0.013036 | ... | ... | 0.06 | 0 | 0.06 | 54500 | 3.98 | 0 | 3.98 | ... | ... | -0.041845 |
| -0.010584 | ... | ... | 0.04 | 0 | 0.04 | 55000 | 4.47 | 0 | 4.47 | ... | ... | -0.042448 |
| -0.009813 | ... | ... | 0.04 | 0 | 0.04 | 55500 | 4.96 | 0 | 4.96 | ... | ... | -0.042807 |
| -0.008913 | ... | ... | 0.03 | 0 | 0.03 | 56000 | 5.46 | 0 | 5.46 | ... | ... | -0.043551 |
| -0.007887 | ... | ... | 0.03 | 0 | 0.03 | 56500 | 5.95 | 0 | 5.95 | ... | ... | -0.044159 |
| -0.00673 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 6.45 | 0 | 6.45 | ... | ... | -0.044647 |
| -0.005432 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 6.95 | 0 | 6.95 | ... | ... | -0.045686 |
| -0.005509 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 7.44 | 0 | 7.44 | ... | ... | -0.045994 |
| -0.004013 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 7.94 | 0 | 7.94 | ... | ... | -0.046216 |
| -0.004059 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 8.44 | 0 | 8.44 | ... | ... | -0.047072 |
| -0.004102 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 8.94 | 0 | 8.94 | ... | ... | -0.047887 |
| -0.005771 | 0.02 | 0.02 | 0.01 | 0.01 | 0.02 | 60000 | 9.43 | 0 | 9.43 | ... | ... | -0.04793 |
| -0.002352 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 9.93 | 0 | 9.93 | ... | ... | -0.048665 |
| -0.00237 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 10.43 | 0 | 10.43 | ... | ... | -0.049372 |
| -0.002389 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 10.93 | 0 | 10.93 | ... | ... | -0.050053 |
| -0.002407 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 11.43 | 0 | 11.43 | ... | ... | -0.05071 |
| -0.002423 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 11.93 | 0 | 11.93 | ... | ... | -0.051344 |
| -0.002438 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 12.43 | 0 | 12.43 | ... | ... | -0.051959 |
| -0.002454 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 12.93 | 0 | 12.93 | ... | ... | -0.052554 |
| -0.002469 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 13.43 | 0 | 13.43 | ... | ... | -0.053133 |
| -0.002483 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 13.93 | 0 | 13.93 | ... | ... | -0.053695 |
| -0.002497 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 14.43 | 0 | 14.43 | ... | ... | -0.054242 |
| -0.00251 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 14.93 | 0 | 14.93 | ... | ... | -0.054774 |
| -0.002523 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 15.43 | 0 | 15.43 | ... | ... | -0.055294 |
| -0.002536 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 15.93 | 0 | 15.93 | ... | ... | -0.055801 |
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.