Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001089 | ... | ... | 10.57 | 0 | 10.57 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002386 |
| 0.001038 | ... | ... | 10.07 | 0 | 10.07 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002368 |
| 0.000986 | ... | ... | 9.57 | 0 | 9.57 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002349 |
| 0.000935 | ... | ... | 9.07 | 0 | 9.07 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002329 |
| 0.000884 | ... | ... | 8.57 | 0 | 8.57 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.002308 |
| 0.000833 | ... | ... | 8.07 | 0 | 8.07 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.002285 |
| 0.000782 | ... | ... | 7.57 | 0 | 7.57 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.002262 |
| 0.000731 | ... | ... | 7.07 | 0 | 7.07 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.002236 |
| 0.00068 | ... | ... | 6.57 | 0 | 6.57 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.002209 |
| 0.000629 | ... | ... | 6.08 | 0 | 6.08 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.00218 |
| 0.000578 | ... | ... | 5.58 | 0 | 5.58 | 45000 | 0.01 | 0 | 0.01 | ... | ... | -0.003789 |
| 0.000526 | ... | ... | 5.08 | 0 | 5.08 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.005155 |
| 0.000475 | ... | ... | 4.59 | 0 | 4.59 | 46000 | 0.02 | 0 | 0.02 | ... | ... | -0.006336 |
| 0.000424 | ... | ... | 4.10 | 0 | 4.10 | 46500 | 0.03 | 0 | 0.03 | ... | ... | -0.008469 |
| 0.000373 | ... | ... | 3.61 | 0 | 3.61 | 47000 | 0.04 | 0 | 0.04 | ... | ... | -0.010231 |
| 0.000348 | ... | ... | 3.36 | 0 | 3.36 | 47250 | 0.05 | 0 | 0.05 | ... | ... | -0.010984 |
| 0.000322 | ... | ... | 3.12 | 0 | 3.12 | 47500 | 0.06 | 0 | 0.06 | ... | ... | -0.012507 |
| 0.000296 | ... | ... | 2.88 | 0 | 2.88 | 47750 | 0.07 | 0 | 0.07 | ... | ... | -0.013833 |
| 0.000271 | ... | ... | 2.65 | 0 | 2.65 | 48000 | 0.08 | 0 | 0.08 | ... | ... | -0.015687 |
| -0.004676 | ... | ... | 2.42 | 0 | 2.42 | 48250 | 0.10 | 0 | 0.10 | ... | ... | -0.017244 |
| -0.009086 | ... | ... | 2.19 | 0 | 2.19 | 48500 | 0.12 | 0 | 0.12 | ... | ... | -0.019679 |
| -0.012371 | ... | ... | 1.97 | 0 | 1.97 | 48750 | 0.15 | 0 | 0.15 | ... | ... | -0.022125 |
| -0.016565 | ... | ... | 1.76 | 0 | 1.76 | 49000 | 0.19 | 0 | 0.19 | ... | ... | -0.024441 |
| -0.020093 | ... | ... | 1.55 | 0 | 1.55 | 49250 | 0.23 | 0 | 0.23 | ... | ... | -0.0269 |
| -0.023717 | ... | ... | 1.36 | 0 | 1.36 | 49500 | 0.29 | 0 | 0.29 | ... | ... | -0.029595 |
| -0.026732 | ... | ... | 1.18 | 0 | 1.18 | 49750 | 0.37 | 0 | 0.37 | ... | ... | -0.032194 |
| -0.029586 | ... | ... | 1.02 | 0 | 1.02 | 50000 | 0.45 | 0 | 0.45 | ... | ... | -0.034177 |
| -0.031485 | ... | ... | 0.87 | 0 | 0.87 | 50250 | 0.56 | 0 | 0.56 | ... | ... | -0.03597 |
| -0.033157 | ... | ... | 0.75 | 0 | 0.75 | 50500 | 0.68 | 0 | 0.68 | ... | ... | -0.037184 |
| -0.033813 | ... | ... | 0.63 | 0 | 0.63 | 50750 | 0.81 | 0 | 0.81 | ... | ... | -0.037811 |
| -0.034822 | 0.55 | 0.55 | 0.54 | 0.02 | 0.55 | 51000 | 0.96 | 0 | 0.96 | ... | ... | -0.037904 |
| -0.033482 | ... | ... | 0.45 | 0 | 0.45 | 51250 | 1.13 | 0 | 1.13 | ... | ... | -0.03785 |
| -0.032571 | ... | ... | 0.38 | 0 | 0.38 | 51500 | 1.31 | 0 | 1.31 | ... | ... | -0.037299 |
| -0.037402 | 0.42 | 0.42 | 0.32 | 0.10 | 0.42 | 51750 | 1.50 | 0 | 1.50 | ... | ... | -0.036093 |
| -0.02928 | ... | ... | 0.27 | 0 | 0.27 | 52000 | 1.70 | 0 | 1.70 | ... | ... | -0.035017 |
| -0.027236 | ... | ... | 0.22 | 0 | 0.22 | 52250 | 1.90 | 0 | 1.90 | ... | ... | -0.033595 |
| -0.025341 | ... | ... | 0.19 | 0 | 0.19 | 52500 | 2.12 | 0 | 2.12 | ... | ... | -0.032348 |
| -0.023343 | ... | ... | 0.16 | 0 | 0.16 | 52750 | 2.33 | 0 | 2.33 | ... | ... | -0.030591 |
| -0.021376 | ... | ... | 0.13 | 0 | 0.13 | 53000 | 2.56 | 0 | 2.56 | ... | ... | -0.029305 |
| -0.019583 | ... | ... | 0.11 | 0 | 0.11 | 53250 | 2.79 | 0 | 2.79 | ... | ... | -0.02819 |
| -0.017426 | ... | ... | 0.09 | 0 | 0.09 | 53500 | 3.02 | 0 | 3.02 | ... | ... | -0.027358 |
| -0.016385 | ... | ... | 0.08 | 0 | 0.08 | 53750 | 3.26 | 0 | 3.26 | ... | ... | -0.026326 |
| -0.01967 | 0.11 | 0.10 | 0.07 | 0.03 | 0.10 | 54000 | 3.50 | 0 | 3.50 | ... | ... | -0.025725 |
| -0.013169 | ... | ... | 0.06 | 0 | 0.06 | 54500 | 3.98 | 0 | 3.98 | ... | ... | -0.024834 |
| -0.010673 | ... | ... | 0.04 | 0 | 0.04 | 55000 | 4.47 | 0 | 4.47 | ... | ... | -0.024323 |
| -0.009884 | ... | ... | 0.04 | 0 | 0.04 | 55500 | 4.96 | 0 | 4.96 | ... | ... | -0.023598 |
| -0.00897 | ... | ... | 0.03 | 0 | 0.03 | 56000 | 5.46 | 0 | 5.46 | ... | ... | -0.023481 |
| -0.007931 | ... | ... | 0.03 | 0 | 0.03 | 56500 | 5.95 | 0 | 5.95 | ... | ... | -0.023264 |
| -0.006764 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 6.45 | 0 | 6.45 | ... | ... | -0.022957 |
| -0.005455 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 6.95 | 0 | 6.95 | ... | ... | -0.023458 |
| -0.00553 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 7.44 | 0 | 7.44 | ... | ... | -0.023027 |
| -0.004027 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 7.94 | 0 | 7.94 | ... | ... | -0.022527 |
| -0.004072 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 8.44 | 0 | 8.44 | ... | ... | -0.02293 |
| -0.004115 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 8.94 | 0 | 8.94 | ... | ... | -0.023317 |
| -0.005788 | 0.02 | 0.02 | 0.01 | 0.01 | 0.02 | 60000 | 9.43 | 0 | 9.43 | ... | ... | -0.022695 |
| -0.002357 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 9.93 | 0 | 9.93 | ... | ... | -0.023043 |
| -0.002376 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 10.43 | 0 | 10.43 | ... | ... | -0.02338 |
| -0.002394 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 10.93 | 0 | 10.93 | ... | ... | -0.023707 |
| -0.002411 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 11.43 | 0 | 11.43 | ... | ... | -0.024026 |
| -0.002428 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 11.93 | 0 | 11.93 | ... | ... | -0.024336 |
| -0.002443 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 12.43 | 0 | 12.43 | ... | ... | -0.024639 |
| -0.002459 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 12.93 | 0 | 12.93 | ... | ... | -0.024936 |
| -0.002473 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 13.43 | 0 | 13.43 | ... | ... | -0.025226 |
| -0.002487 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 13.93 | 0 | 13.93 | ... | ... | -0.025511 |
| -0.002501 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 14.43 | 0 | 14.43 | ... | ... | -0.02579 |
| -0.002514 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 14.93 | 0 | 14.93 | ... | ... | -0.026064 |
| -0.002527 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 15.43 | 0 | 15.43 | ... | ... | -0.026333 |
| -0.002539 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 15.93 | 0 | 15.93 | ... | ... | -0.026598 |
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.