Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001038 | ... | ... | 9.97 | 0 | 9.97 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002152 |
| 0.000987 | ... | ... | 9.47 | 0 | 9.47 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002135 |
| 0.000936 | ... | ... | 8.97 | 0 | 8.97 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002117 |
| 0.000884 | ... | ... | 8.47 | 0 | 8.47 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002097 |
| 0.000833 | ... | ... | 7.97 | 0 | 7.97 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.002077 |
| 0.000782 | ... | ... | 7.47 | 0 | 7.47 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.002055 |
| 0.000731 | ... | ... | 6.98 | 0 | 6.98 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.003597 |
| 0.000679 | ... | ... | 6.48 | 0 | 6.48 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.003549 |
| 0.000628 | ... | ... | 5.98 | 0 | 5.98 | 44000 | 0.02 | 0 | 0.02 | ... | ... | -0.004852 |
| 0.000577 | ... | ... | 5.48 | 0 | 5.48 | 44500 | 0.02 | 0 | 0.02 | ... | ... | -0.00477 |
| 0.000526 | ... | ... | 4.99 | 0 | 4.99 | 45000 | 0.03 | 0 | 0.03 | ... | ... | -0.007008 |
| 0.000475 | ... | ... | 4.50 | 0 | 4.50 | 45500 | 0.03 | 0 | 0.03 | ... | ... | -0.007894 |
| 0.000423 | ... | ... | 4.01 | 0 | 4.01 | 46000 | 0.04 | 0 | 0.04 | ... | ... | -0.009582 |
| 0.000372 | ... | ... | 3.53 | 0 | 3.53 | 46500 | 0.06 | 0 | 0.06 | ... | ... | -0.01258 |
| 0.000321 | ... | ... | 3.06 | 0 | 3.06 | 47000 | 0.09 | 0 | 0.09 | ... | ... | -0.015603 |
| 0.000295 | ... | ... | 2.82 | 0 | 2.82 | 47250 | 0.11 | 0 | 0.11 | ... | ... | -0.01774 |
| 0.00027 | ... | ... | 2.60 | 0 | 2.60 | 47500 | 0.13 | 0 | 0.13 | ... | ... | -0.020095 |
| 0.000244 | ... | ... | 2.38 | 0 | 2.38 | 47750 | 0.16 | 0 | 0.16 | ... | ... | -0.022049 |
| -0.006723 | ... | ... | 2.16 | 0 | 2.16 | 48000 | 0.19 | 0 | 0.19 | ... | ... | -0.024521 |
| -0.011816 | ... | ... | 1.95 | 0 | 1.95 | 48250 | 0.24 | 0 | 0.24 | ... | ... | -0.027261 |
| -0.016916 | ... | ... | 1.76 | 0 | 1.76 | 48500 | 0.25 | -0.04 | 0.29 | 0.25 | 0.24 | -0.027167 |
| -0.020967 | ... | ... | 1.57 | 0 | 1.57 | 48750 | 0.35 | 0 | 0.35 | ... | ... | -0.032406 |
| -0.024794 | ... | ... | 1.39 | 0 | 1.39 | 49000 | 0.40 | -0.02 | 0.42 | 0.40 | 0.40 | -0.033404 |
| -0.027906 | ... | ... | 1.23 | 0 | 1.23 | 49250 | 0.46 | -0.06 | 0.51 | 0.46 | 0.46 | -0.033999 |
| -0.030532 | ... | ... | 1.08 | 0 | 1.08 | 49500 | 0.61 | 0 | 0.61 | ... | ... | -0.038537 |
| -0.032592 | ... | ... | 0.94 | 0 | 0.94 | 49750 | 0.72 | 0 | 0.72 | ... | ... | -0.040117 |
| -0.033844 | ... | ... | 0.82 | 0 | 0.82 | 50000 | 0.70 | -0.15 | 0.85 | 0.73 | 0.70 | -0.034534 |
| -0.034785 | ... | ... | 0.71 | 0 | 0.71 | 50250 | 0.99 | 0 | 0.99 | ... | ... | -0.042055 |
| -0.034802 | ... | ... | 0.61 | 0 | 0.61 | 50500 | 1.14 | 0 | 1.14 | ... | ... | -0.042251 |
| -0.034453 | ... | ... | 0.53 | 0 | 0.53 | 50750 | 1.31 | 0 | 1.31 | ... | ... | -0.042254 |
| -0.03389 | ... | ... | 0.46 | 0 | 0.46 | 51000 | 1.48 | 0 | 1.48 | ... | ... | -0.041929 |
| -0.032732 | ... | ... | 0.39 | 0 | 0.39 | 51250 | 1.67 | 0 | 1.67 | ... | ... | -0.041383 |
| -0.031377 | ... | ... | 0.34 | 0 | 0.34 | 51500 | 1.86 | 0 | 1.86 | ... | ... | -0.040738 |
| -0.029641 | ... | ... | 0.29 | 0 | 0.29 | 51750 | 2.06 | 0 | 2.06 | ... | ... | -0.039818 |
| -0.027998 | ... | ... | 0.25 | 0 | 0.25 | 52000 | 2.27 | 0 | 2.27 | ... | ... | -0.039032 |
| -0.025796 | ... | ... | 0.21 | 0 | 0.21 | 52250 | 2.49 | 0 | 2.49 | ... | ... | -0.038173 |
| -0.026263 | 0.20 | 0.20 | 0.18 | 0.03 | 0.20 | 52500 | 2.71 | 0 | 2.71 | ... | ... | -0.037322 |
| -0.022189 | ... | ... | 0.15 | 0 | 0.15 | 52750 | 2.93 | 0 | 2.93 | ... | ... | -0.03656 |
| -0.020621 | ... | ... | 0.13 | 0 | 0.13 | 53000 | 3.16 | 0 | 3.16 | ... | ... | -0.03554 |
| -0.019368 | ... | ... | 0.12 | 0 | 0.12 | 53250 | 3.39 | 0 | 3.39 | ... | ... | -0.035168 |
| -0.01791 | 0.10 | 0.10 | 0.10 | 0 | 0.10 | 53500 | 3.63 | 0 | 3.63 | ... | ... | -0.034644 |
| -0.016237 | ... | ... | 0.09 | 0 | 0.09 | 53750 | 3.87 | 0 | 3.87 | ... | ... | -0.034464 |
| -0.015083 | ... | ... | 0.08 | 0 | 0.08 | 54000 | 4.10 | 0 | 4.10 | ... | ... | -0.033681 |
| -0.01319 | ... | ... | 0.06 | 0 | 0.06 | 54500 | 4.59 | 0 | 4.59 | ... | ... | -0.033358 |
| -0.01181 | ... | ... | 0.05 | 0 | 0.05 | 55000 | 5.08 | 0 | 5.08 | ... | ... | -0.033342 |
| -0.010193 | ... | ... | 0.04 | 0 | 0.04 | 55500 | 5.57 | 0 | 5.57 | ... | ... | -0.033147 |
| -0.009383 | ... | ... | 0.04 | 0 | 0.04 | 56000 | 6.06 | 0 | 6.06 | ... | ... | -0.033416 |
| -0.008472 | ... | ... | 0.03 | 0 | 0.03 | 56500 | 6.56 | 0 | 6.56 | ... | ... | -0.033591 |
| -0.007458 | ... | ... | 0.03 | 0 | 0.03 | 57000 | 7.05 | 0 | 7.05 | ... | ... | -0.033682 |
| -0.007568 | ... | ... | 0.03 | 0 | 0.03 | 57500 | 7.55 | 0 | 7.55 | ... | ... | -0.033697 |
| -0.00642 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 8.05 | 0 | 8.05 | ... | ... | -0.034343 |
| -0.005154 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 8.54 | 0 | 8.54 | ... | ... | -0.034247 |
| -0.00521 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 9.04 | 0 | 9.04 | ... | ... | -0.034823 |
| -0.005264 | ... | ... | 0.02 | 0 | 0.02 | 59500 | 9.54 | 0 | 9.54 | ... | ... | -0.034633 |
| -0.003813 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 10.04 | 0 | 10.04 | ... | ... | -0.035153 |
| -0.003847 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 10.54 | 0 | 10.54 | ... | ... | -0.035654 |
| -0.003879 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 11.03 | 0 | 11.03 | ... | ... | -0.035356 |
| -0.003909 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 11.53 | 0 | 11.53 | ... | ... | -0.035815 |
| -0.002207 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 12.03 | 0 | 12.03 | ... | ... | -0.036259 |
| -0.002221 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 12.53 | 0 | 12.53 | ... | ... | -0.036691 |
| -0.002236 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 13.03 | 0 | 13.03 | ... | ... | -0.037111 |
| -0.002249 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 13.53 | 0 | 13.53 | ... | ... | -0.03752 |
| -0.002262 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 14.03 | 0 | 14.03 | ... | ... | -0.037918 |
| -0.002274 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 14.53 | 0 | 14.53 | ... | ... | -0.038307 |
| -0.002286 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 15.03 | 0 | 15.03 | ... | ... | -0.038687 |
| -0.002297 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 15.53 | 0 | 15.53 | ... | ... | -0.039059 |
| -0.002309 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 16.03 | 0 | 16.03 | ... | ... | -0.039422 |
| -0.002319 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 16.53 | 0 | 16.53 | ... | ... | -0.039779 |
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.