Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.00105 | ... | ... | 9.97 | 0 | 9.97 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002156 |
| 0.000999 | ... | ... | 9.47 | 0 | 9.47 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002139 |
| 0.000948 | ... | ... | 8.97 | 0 | 8.97 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002121 |
| 0.000897 | ... | ... | 8.47 | 0 | 8.47 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002102 |
| 0.000846 | ... | ... | 7.97 | 0 | 7.97 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.002082 |
| 0.000794 | ... | ... | 7.47 | 0 | 7.47 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.00206 |
| 0.000743 | ... | ... | 6.98 | 0 | 6.98 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.003608 |
| 0.000692 | ... | ... | 6.48 | 0 | 6.48 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.003561 |
| 0.000641 | ... | ... | 5.98 | 0 | 5.98 | 44000 | 0.02 | 0 | 0.02 | ... | ... | -0.00487 |
| 0.000589 | ... | ... | 5.48 | 0 | 5.48 | 44500 | 0.02 | 0 | 0.02 | ... | ... | -0.004791 |
| 0.000538 | ... | ... | 4.99 | 0 | 4.99 | 45000 | 0.03 | 0 | 0.03 | ... | ... | -0.007043 |
| 0.000487 | ... | ... | 4.50 | 0 | 4.50 | 45500 | 0.03 | 0 | 0.03 | ... | ... | -0.007939 |
| 0.000436 | ... | ... | 4.01 | 0 | 4.01 | 46000 | 0.04 | 0 | 0.04 | ... | ... | -0.009648 |
| 0.000384 | ... | ... | 3.53 | 0 | 3.53 | 46500 | 0.06 | 0 | 0.06 | ... | ... | -0.012686 |
| 0.000333 | ... | ... | 3.06 | 0 | 3.06 | 47000 | 0.09 | 0 | 0.09 | ... | ... | -0.015766 |
| 0.000307 | ... | ... | 2.82 | 0 | 2.82 | 47250 | 0.11 | 0 | 0.11 | ... | ... | -0.017948 |
| 0.000282 | ... | ... | 2.60 | 0 | 2.60 | 47500 | 0.13 | 0 | 0.13 | ... | ... | -0.020362 |
| 0.000256 | ... | ... | 2.38 | 0 | 2.38 | 47750 | 0.16 | 0 | 0.16 | ... | ... | -0.022382 |
| 0.000231 | ... | ... | 2.16 | 0 | 2.16 | 48000 | 0.19 | 0 | 0.19 | ... | ... | -0.024945 |
| 0.000205 | ... | ... | 1.95 | 0 | 1.95 | 48250 | 0.24 | 0 | 0.24 | ... | ... | -0.027802 |
| -0.001862 | ... | ... | 1.76 | 0 | 1.76 | 48500 | 0.25 | -0.04 | 0.29 | 0.25 | 0.24 | -0.027791 |
| -0.010485 | ... | ... | 1.57 | 0 | 1.57 | 48750 | 0.35 | 0 | 0.35 | ... | ... | -0.03327 |
| -0.016806 | ... | ... | 1.39 | 0 | 1.39 | 49000 | 0.40 | -0.02 | 0.42 | 0.40 | 0.40 | -0.034449 |
| -0.021609 | ... | ... | 1.23 | 0 | 1.23 | 49250 | 0.46 | -0.06 | 0.51 | 0.46 | 0.46 | -0.035265 |
| -0.025523 | ... | ... | 1.08 | 0 | 1.08 | 49500 | 0.61 | 0 | 0.61 | ... | ... | -0.040174 |
| -0.028586 | ... | ... | 0.94 | 0 | 0.94 | 49750 | 0.72 | 0 | 0.72 | ... | ... | -0.042108 |
| -0.030625 | ... | ... | 0.82 | 0 | 0.82 | 50000 | 0.70 | -0.15 | 0.85 | 0.73 | 0.70 | -0.036867 |
| -0.032197 | ... | ... | 0.71 | 0 | 0.71 | 50250 | 0.99 | 0 | 0.99 | ... | ... | -0.044889 |
| -0.032719 | ... | ... | 0.61 | 0 | 0.61 | 50500 | 1.14 | 0 | 1.14 | ... | ... | -0.04557 |
| -0.032774 | ... | ... | 0.53 | 0 | 0.53 | 50750 | 1.31 | 0 | 1.31 | ... | ... | -0.046092 |
| -0.03253 | ... | ... | 0.46 | 0 | 0.46 | 51000 | 1.48 | 0 | 1.48 | ... | ... | -0.046317 |
| -0.031633 | ... | ... | 0.39 | 0 | 0.39 | 51250 | 1.67 | 0 | 1.67 | ... | ... | -0.046342 |
| -0.030486 | ... | ... | 0.34 | 0 | 0.34 | 51500 | 1.66 | -0.20 | 1.86 | 1.66 | 1.66 | -0.034999 |
| -0.028921 | ... | ... | 0.29 | 0 | 0.29 | 51750 | 2.06 | 0 | 2.06 | ... | ... | -0.045957 |
| -0.028543 | 0.26 | 0.26 | 0.25 | 0.02 | 0.26 | 52000 | 2.27 | 0 | 2.27 | ... | ... | -0.045756 |
| -0.025326 | ... | ... | 0.21 | 0 | 0.21 | 52250 | 2.49 | 0 | 2.49 | ... | ... | -0.045478 |
| -0.02584 | 0.20 | 0.20 | 0.18 | 0.03 | 0.20 | 52500 | 2.71 | 0 | 2.71 | ... | ... | -0.045196 |
| -0.021877 | ... | ... | 0.15 | 0 | 0.15 | 52750 | 2.93 | 0 | 2.93 | ... | ... | -0.044981 |
| -0.020363 | ... | ... | 0.13 | 0 | 0.13 | 53000 | 3.16 | 0 | 3.16 | ... | ... | -0.044526 |
| -0.019151 | ... | ... | 0.12 | 0 | 0.12 | 53250 | 3.39 | 0 | 3.39 | ... | ... | -0.044625 |
| -0.017729 | 0.10 | 0.10 | 0.10 | 0 | 0.10 | 53500 | 3.63 | 0 | 3.63 | ... | ... | -0.044576 |
| -0.016089 | ... | ... | 0.09 | 0 | 0.09 | 53750 | 3.87 | 0 | 3.87 | ... | ... | -0.044807 |
| -0.014958 | ... | ... | 0.08 | 0 | 0.08 | 54000 | 4.10 | 0 | 4.10 | ... | ... | -0.044504 |
| -0.013098 | ... | ... | 0.06 | 0 | 0.06 | 54500 | 4.59 | 0 | 4.59 | ... | ... | -0.044925 |
| -0.011739 | ... | ... | 0.05 | 0 | 0.05 | 55000 | 5.08 | 0 | 5.08 | ... | ... | -0.045551 |
| -0.01014 | ... | ... | 0.04 | 0 | 0.04 | 55500 | 5.57 | 0 | 5.57 | ... | ... | -0.04598 |
| -0.00934 | ... | ... | 0.04 | 0 | 0.04 | 56000 | 6.06 | 0 | 6.06 | ... | ... | -0.046758 |
| -0.008437 | ... | ... | 0.03 | 0 | 0.03 | 56500 | 6.56 | 0 | 6.56 | ... | ... | -0.04742 |
| -0.007431 | ... | ... | 0.03 | 0 | 0.03 | 57000 | 7.05 | 0 | 7.05 | ... | ... | -0.047979 |
| -0.007543 | ... | ... | 0.03 | 0 | 0.03 | 57500 | 7.55 | 0 | 7.55 | ... | ... | -0.048446 |
| -0.006401 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 8.05 | 0 | 8.05 | ... | ... | -0.049419 |
| -0.00514 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 8.54 | 0 | 8.54 | ... | ... | -0.049743 |
| -0.005197 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 9.04 | 0 | 9.04 | ... | ... | -0.050614 |
| -0.005251 | ... | ... | 0.02 | 0 | 0.02 | 59500 | 9.54 | 0 | 9.54 | ... | ... | -0.050821 |
| -0.003805 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 10.04 | 0 | 10.04 | ... | ... | -0.051609 |
| -0.003839 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 10.54 | 0 | 10.54 | ... | ... | -0.052367 |
| -0.003871 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 11.03 | 0 | 11.03 | ... | ... | -0.052436 |
| -0.003902 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 11.53 | 0 | 11.53 | ... | ... | -0.053131 |
| -0.002204 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 12.03 | 0 | 12.03 | ... | ... | -0.053802 |
| -0.002218 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 12.53 | 0 | 12.53 | ... | ... | -0.054452 |
| -0.002232 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 13.03 | 0 | 13.03 | ... | ... | -0.055081 |
| -0.002246 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 13.53 | 0 | 13.53 | ... | ... | -0.055692 |
| -0.002259 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 14.03 | 0 | 14.03 | ... | ... | -0.056286 |
| -0.002271 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 14.53 | 0 | 14.53 | ... | ... | -0.056864 |
| -0.002283 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 15.03 | 0 | 15.03 | ... | ... | -0.057427 |
| -0.002295 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 15.53 | 0 | 15.53 | ... | ... | -0.057975 |
| -0.002306 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 16.03 | 0 | 16.03 | ... | ... | -0.05851 |
| -0.002317 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 16.53 | 0 | 16.53 | ... | ... | -0.059033 |
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.