Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.017117 | ... | ... | 169'0 | 0'0 | 169'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078714 |
| 0.016122 | ... | ... | 159'1 | 0'0 | 159'1 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078022 |
| 0.015127 | ... | ... | 149'1 | 0'0 | 149'1 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07726 |
| 0.014132 | ... | ... | 139'1 | 0'0 | 139'1 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076434 |
| 0.013137 | ... | ... | 129'1 | 0'0 | 129'1 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075533 |
| 0.012141 | ... | ... | 119'1 | 0'0 | 119'1 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074548 |
| 0.011146 | ... | ... | 109'1 | 0'0 | 109'1 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073471 |
| 0.010151 | ... | ... | 99'1 | 0'0 | 99'1 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072287 |
| 0.009653 | ... | ... | 94'1 | 0'0 | 94'1 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071649 |
| 0.009156 | ... | ... | 89'1 | 0'0 | 89'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070975 |
| 0.008658 | ... | ... | 84'1 | 0'0 | 84'1 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070266 |
| 0.008161 | ... | ... | 79'1 | 0'0 | 79'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06951 |
| 0.007663 | ... | ... | 74'1 | 0'0 | 74'1 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068714 |
| 0.007165 | ... | ... | 69'1 | 0'0 | 69'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06786 |
| 0.006668 | ... | ... | 64'1 | 0'0 | 64'1 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066948 |
| 0.00617 | ... | ... | 59'1 | 0'0 | 59'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065968 |
| 0.005673 | ... | ... | 54'1 | 0'0 | 54'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064909 |
| 0.005175 | ... | ... | 49'1 | 0'0 | 49'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063755 |
| 0.004677 | ... | ... | 44'1 | 0'0 | 44'1 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062491 |
| 0.00418 | ... | ... | 39'1 | 0'0 | 39'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061096 |
| 0.003682 | ... | ... | 34'1 | 0'0 | 34'1 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059531 |
| 0.003185 | ... | ... | 29'1 | 0'0 | 29'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057754 |
| 0.002687 | ... | ... | 24'2 | 0'0 | 24'2 | 2850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.095153 |
| 0.002189 | ... | ... | 19'5 | 0'0 | 19'5 | 2900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.1781 |
| 0.001692 | ... | ... | 15'3 | 0'0 | 15'3 | 2950 | 1'3 | 0'0 | 1'3 | ... | ... | -0.287609 |
| 0.001194 | ... | ... | 11'5 | 0'0 | 11'5 | 3000 | 2'5 | 0'0 | 2'5 | ... | ... | -0.400389 |
| -0.216906 | ... | ... | 8'3 | 0'0 | 8'3 | 3050 | 4'3 | 0'0 | 4'3 | ... | ... | -0.487833 |
| -0.338239 | ... | ... | 5'7 | 0'0 | 5'7 | 3100 | 6'7 | 0'0 | 6'7 | ... | ... | -0.555794 |
| -0.373444 | ... | ... | 4'0 | 0'0 | 4'0 | 3150 | 9'7 | 0'0 | 9'7 | ... | ... | -0.584809 |
| -0.352739 | ... | ... | 2'5 | 0'0 | 2'5 | 3200 | 13'5 | 0'0 | 13'5 | ... | ... | -0.607619 |
| -0.296355 | ... | ... | 1'5 | 0'0 | 1'5 | 3250 | 17'5 | 0'0 | 17'5 | ... | ... | -0.605699 |
| -0.234656 | ... | ... | 1'0 | 0'0 | 1'0 | 3300 | 22'0 | 0'0 | 22'0 | ... | ... | -0.606398 |
| -0.180313 | ... | ... | 0'5 | 0'0 | 0'5 | 3350 | 26'5 | 0'0 | 26'5 | ... | ... | -0.613186 |
| -0.130393 | ... | ... | 0'3 | 0'0 | 0'3 | 3400 | 31'3 | 0'0 | 31'3 | ... | ... | -0.621947 |
| -0.099749 | ... | ... | 0'2 | 0'0 | 0'2 | 3450 | 36'2 | 0'0 | 36'2 | ... | ... | -0.638534 |
| -0.059862 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 41'1 | 0'0 | 41'1 | ... | ... | -0.649747 |
| -0.061394 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 46'1 | 0'0 | 46'1 | ... | ... | -0.675171 |
| -0.062763 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 51'1 | 0'0 | 51'1 | ... | ... | -0.698419 |
| -0.064004 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 56'1 | 0'0 | 56'1 | ... | ... | -0.71986 |
| -0.065144 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 61'1 | 0'0 | 61'1 | ... | ... | -0.739763 |
| -0.066187 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 66'1 | 0'0 | 66'1 | ... | ... | -0.758353 |
| -0.067162 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 71'1 | 0'0 | 71'1 | ... | ... | -0.775804 |
| -0.068064 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 76'1 | 0'0 | 76'1 | ... | ... | -0.792253 |
| -0.068912 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 81'1 | 0'0 | 81'1 | ... | ... | -0.807821 |
| -0.070462 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 91'1 | 0'0 | 91'1 | ... | ... | -0.836672 |
| -0.071849 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 101'1 | 0'0 | 101'1 | ... | ... | -0.862965 |
| -0.073112 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 111'1 | 0'0 | 111'1 | ... | ... | -0.887149 |
| -0.074257 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 121'1 | 0'0 | 121'1 | ... | ... | -0.909554 |
| -0.075319 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 131'1 | 0'0 | 131'1 | ... | ... | -0.930451 |
| -0.076299 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 141'1 | 0'0 | 141'1 | ... | ... | -0.950041 |
| -0.077212 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 151'1 | 0'0 | 151'1 | ... | ... | -0.96849 |
| -0.078069 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 161'0 | 0'0 | 161'0 | ... | ... | -0.957485 |
| -0.078875 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 171'0 | 0'0 | 171'0 | ... | ... | -0.973532 |
| -0.079627 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 181'0 | 0'0 | 181'0 | ... | ... | -0.988815 |
| -0.080347 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 191'0 | 0'0 | 191'0 | ... | ... | -1.003411 |
| -0.081028 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 201'0 | 0'0 | 201'0 | ... | ... | -1.017384 |
| -0.081672 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 211'0 | 0'0 | 211'0 | ... | ... | -1.030791 |
| -0.08229 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 221'0 | 0'0 | 221'0 | ... | ... | -1.043685 |
| -0.082876 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 231'0 | 0'0 | 231'0 | ... | ... | -1.056109 |
| -0.083437 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 241'0 | 0'0 | 241'0 | ... | ... | -1.068101 |
| -0.08398 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 251'0 | 0'0 | 251'0 | ... | ... | -1.079692 |
| -0.084503 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 261'0 | 0'0 | 261'0 | ... | ... | -1.090913 |
| -0.084997 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 271'0 | 0'0 | 271'0 | ... | ... | -1.101794 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.