Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001107 | ... | ... | 10.57 | 0 | 10.57 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002659 |
| 0.001056 | ... | ... | 10.07 | 0 | 10.07 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002639 |
| 0.001005 | ... | ... | 9.57 | 0 | 9.57 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002618 |
| 0.000954 | ... | ... | 9.07 | 0 | 9.07 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002596 |
| 0.000903 | ... | ... | 8.57 | 0 | 8.57 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.002573 |
| 0.000852 | ... | ... | 8.07 | 0 | 8.07 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.002548 |
| 0.0008 | ... | ... | 7.57 | 0 | 7.57 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.002523 |
| 0.000749 | ... | ... | 7.07 | 0 | 7.07 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.002495 |
| 0.000698 | ... | ... | 6.57 | 0 | 6.57 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.002466 |
| 0.000647 | ... | ... | 6.08 | 0 | 6.08 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.002434 |
| 0.000596 | ... | ... | 5.58 | 0 | 5.58 | 45000 | 0.01 | 0 | 0.01 | ... | ... | -0.004235 |
| 0.000545 | ... | ... | 5.08 | 0 | 5.08 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.005767 |
| 0.000494 | ... | ... | 4.59 | 0 | 4.59 | 46000 | 0.02 | 0 | 0.02 | ... | ... | -0.007098 |
| 0.000443 | ... | ... | 4.10 | 0 | 4.10 | 46500 | 0.03 | 0 | 0.03 | ... | ... | -0.009503 |
| 0.000392 | ... | ... | 3.61 | 0 | 3.61 | 47000 | 0.04 | 0 | 0.04 | ... | ... | -0.011502 |
| 0.000366 | ... | ... | 3.36 | 0 | 3.36 | 47250 | 0.05 | 0 | 0.05 | ... | ... | -0.012364 |
| 0.00034 | ... | ... | 3.12 | 0 | 3.12 | 47500 | 0.06 | 0 | 0.06 | ... | ... | -0.014099 |
| 0.000315 | ... | ... | 2.88 | 0 | 2.88 | 47750 | 0.07 | 0 | 0.07 | ... | ... | -0.015622 |
| 0.000289 | ... | ... | 2.65 | 0 | 2.65 | 48000 | 0.08 | 0 | 0.08 | ... | ... | -0.017754 |
| 0.000264 | ... | ... | 2.42 | 0 | 2.42 | 48250 | 0.10 | 0 | 0.10 | ... | ... | -0.019565 |
| 0.000238 | ... | ... | 2.19 | 0 | 2.19 | 48500 | 0.12 | 0 | 0.12 | ... | ... | -0.022401 |
| 0.000213 | ... | ... | 1.97 | 0 | 1.97 | 48750 | 0.15 | 0 | 0.15 | ... | ... | -0.025283 |
| 0.000187 | ... | ... | 1.76 | 0 | 1.76 | 49000 | 0.19 | 0 | 0.19 | ... | ... | -0.028063 |
| 0.000162 | ... | ... | 1.55 | 0 | 1.55 | 49250 | 0.23 | 0 | 0.23 | ... | ... | -0.031071 |
| -0.007157 | ... | ... | 1.36 | 0 | 1.36 | 49500 | 0.29 | 0 | 0.29 | ... | ... | -0.034434 |
| -0.015592 | ... | ... | 1.18 | 0 | 1.18 | 49750 | 0.37 | 0 | 0.37 | ... | ... | -0.037795 |
| -0.022193 | ... | ... | 1.02 | 0 | 1.02 | 50000 | 0.45 | 0 | 0.45 | ... | ... | -0.040567 |
| -0.026724 | ... | ... | 0.87 | 0 | 0.87 | 50250 | 0.56 | 0 | 0.56 | ... | ... | -0.04326 |
| -0.036553 | 0.85 | 0.81 | 0.75 | 0.11 | 0.85 | 50500 | 0.68 | 0 | 0.68 | ... | ... | -0.045429 |
| -0.032617 | ... | ... | 0.63 | 0 | 0.63 | 50750 | 0.81 | 0 | 0.81 | ... | ... | -0.047064 |
| -0.034811 | 0.55 | 0.55 | 0.54 | 0.02 | 0.55 | 51000 | 0.96 | 0 | 0.96 | ... | ... | -0.048218 |
| -0.034195 | ... | ... | 0.45 | 0 | 0.45 | 51250 | 1.13 | 0 | 1.13 | ... | ... | -0.049287 |
| -0.033833 | ... | ... | 0.38 | 0 | 0.38 | 51500 | 1.31 | 0 | 1.31 | ... | ... | -0.049872 |
| -0.039425 | 0.42 | 0.42 | 0.32 | 0.10 | 0.42 | 51750 | 1.50 | 0 | 1.50 | ... | ... | -0.049815 |
| -0.03109 | ... | ... | 0.27 | 0 | 0.27 | 52000 | 1.70 | 0 | 1.70 | ... | ... | -0.049901 |
| -0.029134 | ... | ... | 0.22 | 0 | 0.22 | 52250 | 1.90 | 0 | 1.90 | ... | ... | -0.049645 |
| -0.027264 | ... | ... | 0.19 | 0 | 0.19 | 52500 | 2.12 | 0 | 2.12 | ... | ... | -0.04954 |
| -0.02523 | ... | ... | 0.16 | 0 | 0.16 | 52750 | 2.33 | 0 | 2.33 | ... | ... | -0.048949 |
| -0.02319 | ... | ... | 0.13 | 0 | 0.13 | 53000 | 2.56 | 0 | 2.56 | ... | ... | -0.048764 |
| -0.021309 | ... | ... | 0.11 | 0 | 0.11 | 53250 | 2.79 | 0 | 2.79 | ... | ... | -0.048699 |
| -0.01901 | ... | ... | 0.09 | 0 | 0.09 | 53500 | 3.02 | 0 | 3.02 | ... | ... | -0.048842 |
| -0.017909 | ... | ... | 0.08 | 0 | 0.08 | 53750 | 3.26 | 0 | 3.26 | ... | ... | -0.048781 |
| -0.021521 | 0.11 | 0.10 | 0.07 | 0.03 | 0.10 | 54000 | 3.50 | 0 | 3.50 | ... | ... | -0.049048 |
| -0.014456 | ... | ... | 0.06 | 0 | 0.06 | 54500 | 3.98 | 0 | 3.98 | ... | ... | -0.049735 |
| -0.011741 | ... | ... | 0.04 | 0 | 0.04 | 55000 | 4.47 | 0 | 4.47 | ... | ... | -0.050607 |
| -0.010888 | ... | ... | 0.04 | 0 | 0.04 | 55500 | 4.96 | 0 | 4.96 | ... | ... | -0.051198 |
| -0.009891 | ... | ... | 0.03 | 0 | 0.03 | 56000 | 5.46 | 0 | 5.46 | ... | ... | -0.052184 |
| -0.008754 | ... | ... | 0.03 | 0 | 0.03 | 56500 | 5.95 | 0 | 5.95 | ... | ... | -0.053009 |
| -0.007471 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 6.45 | 0 | 6.45 | ... | ... | -0.053694 |
| -0.00603 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 6.95 | 0 | 6.95 | ... | ... | -0.054958 |
| -0.006116 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 7.44 | 0 | 7.44 | ... | ... | -0.05543 |
| -0.004456 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 7.94 | 0 | 7.94 | ... | ... | -0.055802 |
| -0.004507 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 8.44 | 0 | 8.44 | ... | ... | -0.056843 |
| -0.004555 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 8.94 | 0 | 8.94 | ... | ... | -0.057834 |
| -0.006408 | 0.02 | 0.02 | 0.01 | 0.01 | 0.02 | 60000 | 9.43 | 0 | 9.43 | ... | ... | -0.057995 |
| -0.002612 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 9.93 | 0 | 9.93 | ... | ... | -0.058889 |
| -0.002632 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 10.43 | 0 | 10.43 | ... | ... | -0.059748 |
| -0.002653 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 10.93 | 0 | 10.93 | ... | ... | -0.060574 |
| -0.002673 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 11.43 | 0 | 11.43 | ... | ... | -0.061371 |
| -0.002691 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 11.93 | 0 | 11.93 | ... | ... | -0.06214 |
| -0.002708 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 12.43 | 0 | 12.43 | ... | ... | -0.062884 |
| -0.002726 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 12.93 | 0 | 12.93 | ... | ... | -0.063604 |
| -0.002743 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 13.43 | 0 | 13.43 | ... | ... | -0.064303 |
| -0.002758 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 13.93 | 0 | 13.93 | ... | ... | -0.064981 |
| -0.002773 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 14.43 | 0 | 14.43 | ... | ... | -0.065641 |
| -0.002788 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 14.93 | 0 | 14.93 | ... | ... | -0.066283 |
| -0.002802 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 15.43 | 0 | 15.43 | ... | ... | -0.066908 |
| -0.002817 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 15.93 | 0 | 15.93 | ... | ... | -0.067518 |
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.