Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001094 | ... | ... | 10.57 | 0 | 10.57 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002388 |
| 0.001043 | ... | ... | 10.07 | 0 | 10.07 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.00237 |
| 0.000992 | ... | ... | 9.57 | 0 | 9.57 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002351 |
| 0.00094 | ... | ... | 9.07 | 0 | 9.07 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002331 |
| 0.000889 | ... | ... | 8.57 | 0 | 8.57 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.00231 |
| 0.000838 | ... | ... | 8.07 | 0 | 8.07 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.002288 |
| 0.000787 | ... | ... | 7.57 | 0 | 7.57 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.002264 |
| 0.000736 | ... | ... | 7.07 | 0 | 7.07 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.002239 |
| 0.000685 | ... | ... | 6.57 | 0 | 6.57 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.002212 |
| 0.000634 | ... | ... | 6.08 | 0 | 6.08 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.002183 |
| 0.000583 | ... | ... | 5.58 | 0 | 5.58 | 45000 | 0.01 | 0 | 0.01 | ... | ... | -0.003795 |
| 0.000532 | ... | ... | 5.08 | 0 | 5.08 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.005165 |
| 0.00048 | ... | ... | 4.59 | 0 | 4.59 | 46000 | 0.02 | 0 | 0.02 | ... | ... | -0.006351 |
| 0.000429 | ... | ... | 4.10 | 0 | 4.10 | 46500 | 0.03 | 0 | 0.03 | ... | ... | -0.008493 |
| 0.000378 | ... | ... | 3.61 | 0 | 3.61 | 47000 | 0.04 | 0 | 0.04 | ... | ... | -0.010265 |
| 0.000353 | ... | ... | 3.36 | 0 | 3.36 | 47250 | 0.05 | 0 | 0.05 | ... | ... | -0.011024 |
| 0.000327 | ... | ... | 3.12 | 0 | 3.12 | 47500 | 0.06 | 0 | 0.06 | ... | ... | -0.012558 |
| 0.000302 | ... | ... | 2.88 | 0 | 2.88 | 47750 | 0.07 | 0 | 0.07 | ... | ... | -0.013897 |
| 0.000276 | ... | ... | 2.65 | 0 | 2.65 | 48000 | 0.08 | 0 | 0.08 | ... | ... | -0.015769 |
| 0.00025 | ... | ... | 2.42 | 0 | 2.42 | 48250 | 0.10 | 0 | 0.10 | ... | ... | -0.017347 |
| 0.000225 | ... | ... | 2.19 | 0 | 2.19 | 48500 | 0.12 | 0 | 0.12 | ... | ... | -0.019816 |
| -0.004394 | ... | ... | 1.97 | 0 | 1.97 | 48750 | 0.15 | 0 | 0.15 | ... | ... | -0.022303 |
| -0.010642 | ... | ... | 1.76 | 0 | 1.76 | 49000 | 0.19 | 0 | 0.19 | ... | ... | -0.024673 |
| -0.015389 | ... | ... | 1.55 | 0 | 1.55 | 49250 | 0.23 | 0 | 0.23 | ... | ... | -0.027203 |
| -0.019986 | ... | ... | 1.36 | 0 | 1.36 | 49500 | 0.29 | 0 | 0.29 | ... | ... | -0.029994 |
| -0.023747 | ... | ... | 1.18 | 0 | 1.18 | 49750 | 0.37 | 0 | 0.37 | ... | ... | -0.032717 |
| -0.027223 | ... | ... | 1.02 | 0 | 1.02 | 50000 | 0.45 | 0 | 0.45 | ... | ... | -0.034849 |
| -0.02961 | ... | ... | 0.87 | 0 | 0.87 | 50250 | 0.56 | 0 | 0.56 | ... | ... | -0.036827 |
| -0.031681 | ... | ... | 0.75 | 0 | 0.75 | 50500 | 0.68 | 0 | 0.68 | ... | ... | -0.03826 |
| -0.032651 | ... | ... | 0.63 | 0 | 0.63 | 50750 | 0.81 | 0 | 0.81 | ... | ... | -0.039138 |
| -0.03313 | ... | ... | 0.54 | 0 | 0.54 | 51000 | 0.96 | 0 | 0.96 | ... | ... | -0.039516 |
| -0.032764 | ... | ... | 0.45 | 0 | 0.45 | 51250 | 1.13 | 0 | 1.13 | ... | ... | -0.03977 |
| -0.032004 | ... | ... | 0.38 | 0 | 0.38 | 51500 | 1.31 | 0 | 1.31 | ... | ... | -0.039548 |
| -0.036885 | 0.42 | 0.42 | 0.32 | 0.10 | 0.42 | 51750 | 1.50 | 0 | 1.50 | ... | ... | -0.0387 |
| -0.028929 | ... | ... | 0.27 | 0 | 0.27 | 52000 | 1.70 | 0 | 1.70 | ... | ... | -0.037984 |
| -0.026962 | ... | ... | 0.22 | 0 | 0.22 | 52250 | 1.90 | 0 | 1.90 | ... | ... | -0.03694 |
| -0.025123 | ... | ... | 0.19 | 0 | 0.19 | 52500 | 2.12 | 0 | 2.12 | ... | ... | -0.036061 |
| -0.02317 | ... | ... | 0.16 | 0 | 0.16 | 52750 | 2.33 | 0 | 2.33 | ... | ... | -0.034703 |
| -0.021238 | ... | ... | 0.13 | 0 | 0.13 | 53000 | 2.56 | 0 | 2.56 | ... | ... | -0.033783 |
| -0.019473 | ... | ... | 0.11 | 0 | 0.11 | 53250 | 2.79 | 0 | 2.79 | ... | ... | -0.033015 |
| -0.017339 | ... | ... | 0.09 | 0 | 0.09 | 53500 | 3.02 | 0 | 3.02 | ... | ... | -0.032499 |
| -0.016312 | ... | ... | 0.08 | 0 | 0.08 | 53750 | 3.26 | 0 | 3.26 | ... | ... | -0.031793 |
| -0.019587 | 0.11 | 0.10 | 0.07 | 0.03 | 0.10 | 54000 | 3.50 | 0 | 3.50 | ... | ... | -0.03147 |
| -0.013125 | ... | ... | 0.06 | 0 | 0.06 | 54500 | 3.98 | 0 | 3.98 | ... | ... | -0.031075 |
| -0.010644 | ... | ... | 0.04 | 0 | 0.04 | 55000 | 4.47 | 0 | 4.47 | ... | ... | -0.030986 |
| -0.009861 | ... | ... | 0.04 | 0 | 0.04 | 55500 | 4.96 | 0 | 4.96 | ... | ... | -0.030677 |
| -0.008951 | ... | ... | 0.03 | 0 | 0.03 | 56000 | 5.46 | 0 | 5.46 | ... | ... | -0.030881 |
| -0.007916 | ... | ... | 0.03 | 0 | 0.03 | 56500 | 5.95 | 0 | 5.95 | ... | ... | -0.030974 |
| -0.006753 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 6.45 | 0 | 6.45 | ... | ... | -0.030968 |
| -0.005448 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 6.95 | 0 | 6.95 | ... | ... | -0.031655 |
| -0.005523 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 7.44 | 0 | 7.44 | ... | ... | -0.031506 |
| -0.004023 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 7.94 | 0 | 7.94 | ... | ... | -0.031285 |
| -0.004068 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 8.44 | 0 | 8.44 | ... | ... | -0.031843 |
| -0.004111 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 8.94 | 0 | 8.94 | ... | ... | -0.032377 |
| -0.005783 | 0.02 | 0.02 | 0.01 | 0.01 | 0.02 | 60000 | 9.43 | 0 | 9.43 | ... | ... | -0.032014 |
| -0.002355 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 9.93 | 0 | 9.93 | ... | ... | -0.032494 |
| -0.002374 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 10.43 | 0 | 10.43 | ... | ... | -0.032957 |
| -0.002392 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 10.93 | 0 | 10.93 | ... | ... | -0.033404 |
| -0.00241 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 11.43 | 0 | 11.43 | ... | ... | -0.033838 |
| -0.002426 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 11.93 | 0 | 11.93 | ... | ... | -0.034258 |
| -0.002442 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 12.43 | 0 | 12.43 | ... | ... | -0.034666 |
| -0.002457 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 12.93 | 0 | 12.93 | ... | ... | -0.035064 |
| -0.002472 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 13.43 | 0 | 13.43 | ... | ... | -0.035451 |
| -0.002486 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 13.93 | 0 | 13.93 | ... | ... | -0.035829 |
| -0.002499 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 14.43 | 0 | 14.43 | ... | ... | -0.036198 |
| -0.002513 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 14.93 | 0 | 14.93 | ... | ... | -0.036558 |
| -0.002525 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 15.43 | 0 | 15.43 | ... | ... | -0.036911 |
| -0.002538 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 15.93 | 0 | 15.93 | ... | ... | -0.037257 |
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.