Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.04531 | ... | ... | 150 | 0 | 150 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002712 |
| -0.044485 | ... | ... | 145 | 0 | 145 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002699 |
| -0.043645 | ... | ... | 140 | 0 | 140 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002685 |
| -0.042791 | ... | ... | 135 | 0 | 135 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002671 |
| -0.041923 | ... | ... | 130 | 0 | 130 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002656 |
| -0.041043 | ... | ... | 125 | 0 | 125 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002641 |
| -0.040151 | ... | ... | 120 | 0 | 120 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002624 |
| -0.039247 | ... | ... | 115 | 0 | 115 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002607 |
| -0.038331 | ... | ... | 110 | 0 | 110 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002589 |
| -0.037404 | ... | ... | 105 | 0 | 105 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002571 |
| -0.036464 | ... | ... | 100 | 0 | 100 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002551 |
| -0.035513 | ... | ... | 95 | 0 | 95 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.004495 |
| -0.03455 | ... | ... | 90 | 0 | 90 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.004452 |
| -0.033573 | ... | ... | 85 | 0 | 85 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.004407 |
| -0.032583 | ... | ... | 80 | 0 | 80 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.004359 |
| -0.031577 | ... | ... | 75 | 0 | 75 | 22000 | 0.2 | 0 | 0.2 | ... | ... | -0.005985 |
| -0.030554 | ... | ... | 70 | 0 | 70 | 22500 | 0.2 | 0 | 0.2 | ... | ... | -0.007434 |
| -0.029513 | ... | ... | 65 | 0 | 65 | 23000 | 0.3 | 0 | 0.3 | ... | ... | -0.008734 |
| -0.029225 | ... | ... | 60.1 | 0 | 60.1 | 23500 | 0.4 | 0 | 0.4 | ... | ... | -0.011161 |
| -0.029623 | ... | ... | 55.2 | 0 | 55.2 | 24000 | 0.5 | 0 | 0.5 | ... | ... | -0.013269 |
| -0.031309 | ... | ... | 50.4 | 0 | 50.4 | 24500 | 0.6 | 0 | 0.6 | ... | ... | -0.016115 |
| -0.032705 | ... | ... | 45.6 | 0 | 45.6 | 25000 | 0.9 | 0 | 0.9 | ... | ... | -0.0203 |
| -0.035608 | ... | ... | 40.9 | 0 | 40.9 | 25500 | 1.2 | 0 | 1.2 | ... | ... | -0.025224 |
| -0.039504 | ... | ... | 36.4 | 0 | 36.4 | 26000 | 1.8 | 0.1 | 1.7 | 1.8 | 1.8 | -0.032288 |
| -0.0448 | ... | ... | 32.2 | 0 | 32.2 | 26500 | 2.4 | -0.1 | 2.4 | 2.4 | 2.4 | -0.036984 |
| -0.050195 | ... | ... | 28.1 | 0 | 28.1 | 27000 | 3.3 | 0 | 3.3 | 3.5 | 3.3 | -0.043889 |
| -0.056166 | ... | ... | 24.4 | 0 | 24.4 | 27500 | 4.6 | 0 | 4.6 | ... | ... | -0.050625 |
| -0.061508 | ... | ... | 21 | 0 | 21 | 28000 | 6.6 | 0.5 | 6.2 | 6.6 | 6.4 | -0.059635 |
| -0.066278 | ... | ... | 18 | 0 | 18 | 28500 | 8.3 | 0.2 | 8.1 | 8.6 | 8.3 | -0.062465 |
| -0.069519 | ... | ... | 15.3 | 0 | 15.3 | 29000 | 10.7 | 0.4 | 10.4 | 11.2 | 10.7 | -0.06652 |
| -0.065315 | 11.8 | 11.8 | 13 | -1.2 | 11.8 | 29500 | 13.9 | 0.9 | 13 | 13.9 | 13.9 | -0.071095 |
| -0.066871 | 10 | 10 | 11 | -1 | 10 | 30000 | 16.8 | 0.9 | 15.9 | 16.8 | 16.7 | -0.070912 |
| -0.066516 | 8.4 | 8.4 | 9.3 | -0.9 | 8.4 | 30500 | 19.2 | 0 | 19.2 | ... | ... | -0.064466 |
| -0.064644 | 8 | 7 | 7.8 | -0.8 | 7 | 31000 | 22.7 | 0 | 22.7 | ... | ... | -0.061632 |
| -0.067729 | 6.7 | 6.7 | 6.6 | 0.1 | 6.7 | 31500 | 26.4 | 0 | 26.4 | ... | ... | -0.057595 |
| -0.063646 | ... | ... | 5.5 | 0 | 5.5 | 32000 | 30.3 | 0 | 30.3 | ... | ... | -0.053207 |
| -0.05967 | ... | ... | 4.6 | 0 | 4.6 | 32500 | 34.4 | 0 | 34.4 | ... | ... | -0.04773 |
| -0.050971 | 3.4 | 3.4 | 3.9 | -0.5 | 3.4 | 33000 | 38.6 | 0 | 38.6 | ... | ... | -0.042467 |
| -0.051476 | ... | ... | 3.3 | 0 | 3.3 | 33500 | 43 | 0 | 43 | ... | ... | -0.03687 |
| -0.047522 | ... | ... | 2.8 | 0 | 2.8 | 34000 | 47.4 | 0 | 47.4 | ... | ... | -0.031249 |
| -0.043918 | ... | ... | 2.4 | 0 | 2.4 | 34500 | 52 | 0 | 52 | ... | ... | -0.025948 |
| -0.040266 | ... | ... | 2 | 0 | 2 | 35000 | 56.6 | 0 | 56.6 | ... | ... | -0.021357 |
| -0.036719 | ... | ... | 1.7 | 0 | 1.7 | 35500 | 61.3 | 0 | 61.3 | ... | ... | -0.016967 |
| -0.03087 | 1.4 | 1.3 | 1.5 | -0.2 | 1.3 | 36000 | 66.1 | 0 | 66.1 | ... | ... | -0.012972 |
| -0.030573 | ... | ... | 1.3 | 0 | 1.3 | 36500 | 70.9 | 0 | 70.9 | ... | ... | -0.009588 |
| -0.028302 | ... | ... | 1.1 | 0 | 1.1 | 37000 | 75.7 | 0 | 75.7 | ... | ... | -0.005828 |
| -0.025771 | ... | ... | 1 | 0 | 1 | 37500 | 80.5 | 0 | 80.5 | ... | ... | -0.002969 |
| -0.024044 | ... | ... | 0.9 | 0 | 0.9 | 38000 | 85.4 | 0 | 85.4 | ... | ... | -0.001267 |
| -0.022155 | ... | ... | 0.8 | 0 | 0.8 | 38500 | 90.3 | 0 | 90.3 | ... | ... | 0.000528 |
| -0.021277 | ... | ... | 0.7 | 0 | 0.7 | 39000 | 95.2 | 0 | 95.2 | ... | ... | 0.002422 |
| -0.019111 | ... | ... | 0.6 | 0 | 0.6 | 39500 | 100.2 | 0 | 100.2 | ... | ... | 0.002811 |
| -0.018053 | ... | ... | 0.6 | 0 | 0.6 | 40000 | 105.1 | 0 | 105.1 | ... | ... | 0.003201 |
| -0.016926 | ... | ... | 0.5 | 0 | 0.5 | 40500 | 110.1 | 0 | 110.1 | ... | ... | 0.003594 |
| -0.015728 | ... | ... | 0.5 | 0 | 0.5 | 41000 | 115.1 | 0 | 115.1 | ... | ... | 0.002417 |
| -0.014457 | ... | ... | 0.4 | 0 | 0.4 | 41500 | 120 | 0 | 120 | ... | ... | 0.002802 |
| -0.013108 | ... | ... | 0.4 | 0 | 0.4 | 42000 | 125 | 0 | 125 | ... | ... | 0.00166 |
| -0.01321 | ... | ... | 0.4 | 0 | 0.4 | 42500 | 130 | 0 | 130 | ... | ... | 0.000551 |
| -0.011762 | ... | ... | 0.3 | 0 | 0.3 | 43000 | 135 | 0 | 135 | ... | ... | -0.00053 |
| -0.010225 | ... | ... | 0.3 | 0 | 0.3 | 43500 | 140 | 0 | 140 | ... | ... | -0.001589 |
| -0.010291 | ... | ... | 0.3 | 0 | 0.3 | 44000 | 145 | 0 | 145 | ... | ... | -0.00263 |
| -0.010355 | ... | ... | 0.3 | 0 | 0.3 | 44500 | 150 | 0 | 150 | ... | ... | -0.003655 |
| -0.008688 | ... | ... | 0.2 | 0 | 0.2 | 45000 | 155 | 0 | 155 | ... | ... | -0.004668 |
| -0.008736 | ... | ... | 0.2 | 0 | 0.2 | 45500 | 160 | 0 | 160 | ... | ... | -0.005668 |
| -0.008784 | ... | ... | 0.2 | 0 | 0.2 | 46000 | 165 | 0 | 165 | ... | ... | -0.006658 |
| -0.00697 | ... | ... | 0.2 | 0 | 0.2 | 46500 | 170 | 0 | 170 | ... | ... | -0.00764 |
| -0.007004 | ... | ... | 0.2 | 0 | 0.2 | 47000 | 175 | 0 | 175 | ... | ... | -0.008613 |
| -0.007069 | ... | ... | 0.2 | 0 | 0.2 | 48000 | 185 | 0 | 185 | ... | ... | -0.01054 |
| -0.005088 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 195 | 0 | 195 | ... | ... | -0.012442 |
| -0.005128 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 205 | 0 | 205 | ... | ... | -0.014325 |
| -0.005166 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 215 | 0 | 215 | ... | ... | -0.016191 |
| -0.005202 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 225 | 0 | 225 | ... | ... | -0.018042 |
| -0.005237 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 235 | 0 | 235 | ... | ... | -0.019879 |
| -0.002928 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 245 | 0 | 245 | ... | ... | -0.021705 |
| -0.002945 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 255 | 0 | 255 | ... | ... | -0.02352 |
| -0.002961 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 265 | 0 | 265 | ... | ... | -0.025325 |
| -0.002976 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 275 | 0 | 275 | ... | ... | -0.02712 |
| -0.00299 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 285 | 0 | 285 | ... | ... | -0.028907 |
| -0.003004 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 295 | 0 | 295 | ... | ... | -0.030685 |
| -0.003018 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 305 | 0 | 305 | ... | ... | -0.032456 |
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.