Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.00111 | ... | ... | 10.57 | 0 | 10.57 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.00266 |
| 0.001059 | ... | ... | 10.07 | 0 | 10.07 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.00264 |
| 0.001008 | ... | ... | 9.57 | 0 | 9.57 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002619 |
| 0.000957 | ... | ... | 9.07 | 0 | 9.07 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002598 |
| 0.000906 | ... | ... | 8.57 | 0 | 8.57 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.002574 |
| 0.000855 | ... | ... | 8.07 | 0 | 8.07 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.00255 |
| 0.000804 | ... | ... | 7.57 | 0 | 7.57 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.002525 |
| 0.000752 | ... | ... | 7.07 | 0 | 7.07 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.002497 |
| 0.000701 | ... | ... | 6.57 | 0 | 6.57 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.002467 |
| 0.00065 | ... | ... | 6.08 | 0 | 6.08 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.002436 |
| 0.000599 | ... | ... | 5.58 | 0 | 5.58 | 45000 | 0.01 | 0 | 0.01 | ... | ... | -0.004239 |
| 0.000548 | ... | ... | 5.08 | 0 | 5.08 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.005774 |
| 0.000497 | ... | ... | 4.59 | 0 | 4.59 | 46000 | 0.02 | 0 | 0.02 | ... | ... | -0.007107 |
| 0.000446 | ... | ... | 4.10 | 0 | 4.10 | 46500 | 0.03 | 0 | 0.03 | ... | ... | -0.009518 |
| 0.000395 | ... | ... | 3.61 | 0 | 3.61 | 47000 | 0.04 | 0 | 0.04 | ... | ... | -0.011524 |
| 0.000369 | ... | ... | 3.36 | 0 | 3.36 | 47250 | 0.05 | 0 | 0.05 | ... | ... | -0.012389 |
| 0.000344 | ... | ... | 3.12 | 0 | 3.12 | 47500 | 0.06 | 0 | 0.06 | ... | ... | -0.014132 |
| 0.000318 | ... | ... | 2.88 | 0 | 2.88 | 47750 | 0.07 | 0 | 0.07 | ... | ... | -0.015662 |
| 0.000292 | ... | ... | 2.65 | 0 | 2.65 | 48000 | 0.08 | 0 | 0.08 | ... | ... | -0.017806 |
| 0.000267 | ... | ... | 2.42 | 0 | 2.42 | 48250 | 0.10 | 0 | 0.10 | ... | ... | -0.01963 |
| 0.000241 | ... | ... | 2.19 | 0 | 2.19 | 48500 | 0.12 | 0 | 0.12 | ... | ... | -0.022487 |
| 0.000216 | ... | ... | 1.97 | 0 | 1.97 | 48750 | 0.15 | 0 | 0.15 | ... | ... | -0.025395 |
| 0.00019 | ... | ... | 1.76 | 0 | 1.76 | 49000 | 0.19 | 0 | 0.19 | ... | ... | -0.028207 |
| 0.000165 | ... | ... | 1.55 | 0 | 1.55 | 49250 | 0.23 | 0 | 0.23 | ... | ... | -0.031258 |
| -0.000454 | ... | ... | 1.36 | 0 | 1.36 | 49500 | 0.29 | 0 | 0.29 | ... | ... | -0.034679 |
| -0.012305 | ... | ... | 1.18 | 0 | 1.18 | 49750 | 0.37 | 0 | 0.37 | ... | ... | -0.038113 |
| -0.019965 | ... | ... | 1.02 | 0 | 1.02 | 50000 | 0.45 | 0 | 0.45 | ... | ... | -0.040972 |
| -0.02509 | ... | ... | 0.87 | 0 | 0.87 | 50250 | 0.56 | 0 | 0.56 | ... | ... | -0.043771 |
| -0.035408 | 0.85 | 0.81 | 0.75 | 0.11 | 0.85 | 50500 | 0.68 | 0 | 0.68 | ... | ... | -0.046064 |
| -0.031695 | ... | ... | 0.63 | 0 | 0.63 | 50750 | 0.81 | 0 | 0.81 | ... | ... | -0.047839 |
| -0.034102 | 0.55 | 0.55 | 0.54 | 0.02 | 0.55 | 51000 | 0.96 | 0 | 0.96 | ... | ... | -0.049147 |
| -0.033651 | ... | ... | 0.45 | 0 | 0.45 | 51250 | 1.13 | 0 | 1.13 | ... | ... | -0.050381 |
| -0.033411 | ... | ... | 0.38 | 0 | 0.38 | 51500 | 1.31 | 0 | 1.31 | ... | ... | -0.051138 |
| -0.039048 | 0.42 | 0.42 | 0.32 | 0.10 | 0.42 | 51750 | 1.50 | 0 | 1.50 | ... | ... | -0.051262 |
| -0.030835 | ... | ... | 0.27 | 0 | 0.27 | 52000 | 1.70 | 0 | 1.70 | ... | ... | -0.051526 |
| -0.028936 | ... | ... | 0.22 | 0 | 0.22 | 52250 | 1.90 | 0 | 1.90 | ... | ... | -0.051452 |
| -0.027107 | ... | ... | 0.19 | 0 | 0.19 | 52500 | 2.12 | 0 | 2.12 | ... | ... | -0.051521 |
| -0.025106 | ... | ... | 0.16 | 0 | 0.16 | 52750 | 2.33 | 0 | 2.33 | ... | ... | -0.05111 |
| -0.023092 | ... | ... | 0.13 | 0 | 0.13 | 53000 | 2.56 | 0 | 2.56 | ... | ... | -0.05109 |
| -0.021231 | ... | ... | 0.11 | 0 | 0.11 | 53250 | 2.79 | 0 | 2.79 | ... | ... | -0.051178 |
| -0.018949 | ... | ... | 0.09 | 0 | 0.09 | 53500 | 3.02 | 0 | 3.02 | ... | ... | -0.051463 |
| -0.017858 | ... | ... | 0.08 | 0 | 0.08 | 53750 | 3.26 | 0 | 3.26 | ... | ... | -0.051543 |
| -0.021463 | 0.11 | 0.10 | 0.07 | 0.03 | 0.10 | 54000 | 3.50 | 0 | 3.50 | ... | ... | -0.051933 |
| -0.014425 | ... | ... | 0.06 | 0 | 0.06 | 54500 | 3.98 | 0 | 3.98 | ... | ... | -0.052844 |
| -0.01172 | ... | ... | 0.04 | 0 | 0.04 | 55000 | 4.47 | 0 | 4.47 | ... | ... | -0.053911 |
| -0.010872 | ... | ... | 0.04 | 0 | 0.04 | 55500 | 4.96 | 0 | 4.96 | ... | ... | -0.054689 |
| -0.009879 | ... | ... | 0.03 | 0 | 0.03 | 56000 | 5.46 | 0 | 5.46 | ... | ... | -0.055832 |
| -0.008744 | ... | ... | 0.03 | 0 | 0.03 | 56500 | 5.95 | 0 | 5.95 | ... | ... | -0.056806 |
| -0.007464 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 6.45 | 0 | 6.45 | ... | ... | -0.057633 |
| -0.006025 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 6.95 | 0 | 6.95 | ... | ... | -0.059007 |
| -0.006111 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 7.44 | 0 | 7.44 | ... | ... | -0.059609 |
| -0.004453 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 7.94 | 0 | 7.94 | ... | ... | -0.060106 |
| -0.004504 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 8.44 | 0 | 8.44 | ... | ... | -0.06124 |
| -0.004553 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 8.94 | 0 | 8.94 | ... | ... | -0.062321 |
| -0.006405 | 0.02 | 0.02 | 0.01 | 0.01 | 0.02 | 60000 | 9.43 | 0 | 9.43 | ... | ... | -0.062594 |
| -0.00261 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 9.93 | 0 | 9.93 | ... | ... | -0.06357 |
| -0.002631 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 10.43 | 0 | 10.43 | ... | ... | -0.064507 |
| -0.002652 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 10.93 | 0 | 10.93 | ... | ... | -0.065408 |
| -0.002672 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 11.43 | 0 | 11.43 | ... | ... | -0.066276 |
| -0.00269 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 11.93 | 0 | 11.93 | ... | ... | -0.067114 |
| -0.002707 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 12.43 | 0 | 12.43 | ... | ... | -0.067924 |
| -0.002725 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 12.93 | 0 | 12.93 | ... | ... | -0.068709 |
| -0.002742 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 13.43 | 0 | 13.43 | ... | ... | -0.069469 |
| -0.002757 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 13.93 | 0 | 13.93 | ... | ... | -0.070207 |
| -0.002773 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 14.43 | 0 | 14.43 | ... | ... | -0.070925 |
| -0.002787 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 14.93 | 0 | 14.93 | ... | ... | -0.071623 |
| -0.002802 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 15.43 | 0 | 15.43 | ... | ... | -0.072302 |
| -0.002816 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 15.93 | 0 | 15.93 | ... | ... | -0.072965 |
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.