Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.179788 | ... | ... | 170'7 | 0'0 | 170'7 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.137606 |
| -0.175643 | ... | ... | 160'7 | 0'0 | 160'7 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.136382 |
| -0.171392 | ... | ... | 150'7 | 0'0 | 150'7 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.135038 |
| -0.167029 | ... | ... | 140'7 | 0'0 | 140'7 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.133578 |
| -0.162554 | ... | ... | 130'7 | 0'0 | 130'7 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.131987 |
| -0.157955 | ... | ... | 120'7 | 0'0 | 120'7 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.130244 |
| -0.153227 | ... | ... | 110'7 | 0'0 | 110'7 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.128338 |
| -0.148337 | ... | ... | 100'7 | 0'0 | 100'7 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.126243 |
| -0.145832 | ... | ... | 95'7 | 0'0 | 95'7 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.12511 |
| -0.143277 | ... | ... | 90'7 | 0'0 | 90'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.123917 |
| -0.140665 | ... | ... | 85'7 | 0'0 | 85'7 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.122655 |
| -0.137997 | ... | ... | 80'7 | 0'0 | 80'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.121317 |
| -0.135254 | ... | ... | 75'7 | 0'0 | 75'7 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.119902 |
| -0.132436 | ... | ... | 70'7 | 0'0 | 70'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.11838 |
| -0.129536 | ... | ... | 65'7 | 0'0 | 65'7 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.11676 |
| -0.126527 | ... | ... | 60'7 | 0'0 | 60'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.115009 |
| -0.123398 | ... | ... | 55'7 | 0'0 | 55'7 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.113115 |
| -0.120129 | ... | ... | 50'7 | 0'0 | 50'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.111056 |
| -0.116682 | ... | ... | 45'7 | 0'0 | 45'7 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.108785 |
| -0.113028 | ... | ... | 40'7 | 0'0 | 40'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.106276 |
| -0.109094 | ... | ... | 35'7 | 0'0 | 35'7 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.103455 |
| -0.104811 | ... | ... | 30'7 | 0'0 | 30'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.100236 |
| -0.100049 | ... | ... | 25'7 | 0'0 | 25'7 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.096488 |
| -0.212717 | ... | ... | 21'1 | 0'0 | 21'1 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.211358 |
| -0.359656 | ... | ... | 16'5 | 0'0 | 16'5 | 2950 | 0'7 | 0'0 | 0'7 | ... | ... | -0.359425 |
| -0.537962 | ... | ... | 12'5 | 0'0 | 12'5 | 3000 | 1'7 | 0'0 | 1'7 | ... | ... | -0.538196 |
| -0.67 | ... | ... | 9'1 | 0'0 | 9'1 | 3050 | 3'3 | 0'0 | 3'3 | ... | ... | -0.670242 |
| -0.747374 | ... | ... | 6'3 | 0'0 | 6'3 | 3100 | 5'5 | 0'0 | 5'5 | ... | ... | -0.747411 |
| -0.73847 | ... | ... | 4'2 | 0'0 | 4'2 | 3150 | 8'4 | 0'0 | 8'4 | ... | ... | -0.738274 |
| -0.666902 | ... | ... | 2'6 | 0'0 | 2'6 | 3200 | 12'0 | 0'0 | 12'0 | ... | ... | -0.666598 |
| -0.53414 | ... | ... | 1'5 | 0'0 | 1'5 | 3250 | 15'7 | 0'0 | 15'7 | ... | ... | -0.533994 |
| -0.419096 | ... | ... | 1'0 | 0'0 | 1'0 | 3300 | 20'2 | 0'0 | 20'2 | ... | ... | -0.419429 |
| -0.320249 | ... | ... | 0'5 | 0'0 | 0'5 | 3350 | 24'7 | 0'0 | 24'7 | ... | ... | -0.321414 |
| -0.230739 | ... | ... | 0'3 | 0'0 | 0'3 | 3400 | 29'5 | 0'0 | 29'5 | ... | ... | -0.233177 |
| -0.102541 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 34'3 | 0'0 | 34'3 | ... | ... | -0.107858 |
| -0.105472 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 39'3 | 0'0 | 39'3 | ... | ... | -0.111887 |
| -0.108075 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 44'3 | 0'0 | 44'3 | ... | ... | -0.115622 |
| -0.110416 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 49'3 | 0'0 | 49'3 | ... | ... | -0.119138 |
| -0.112534 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 54'3 | 0'0 | 54'3 | ... | ... | -0.122456 |
| -0.114489 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 59'3 | 0'0 | 59'3 | ... | ... | -0.12564 |
| -0.116278 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 64'3 | 0'0 | 64'3 | ... | ... | -0.128685 |
| -0.117954 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 69'3 | 0'0 | 69'3 | ... | ... | -0.131634 |
| -0.119507 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 74'3 | 0'0 | 74'3 | ... | ... | -0.134488 |
| -0.12097 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 79'3 | 0'0 | 79'3 | ... | ... | -0.137265 |
| -0.123644 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 89'3 | 0'0 | 89'3 | ... | ... | -0.142622 |
| -0.126038 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 99'3 | 0'0 | 99'3 | ... | ... | -0.147777 |
| -0.12822 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 109'3 | 0'0 | 109'3 | ... | ... | -0.152747 |
| -0.130206 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 119'3 | 0'0 | 119'3 | ... | ... | -0.157593 |
| -0.132044 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 129'3 | 0'0 | 129'3 | ... | ... | -0.162318 |
| -0.133745 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 139'3 | 0'0 | 139'3 | ... | ... | -0.166952 |
| -0.135328 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 149'3 | 0'0 | 149'3 | ... | ... | -0.171504 |
| -0.136816 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 159'3 | 0'0 | 159'3 | ... | ... | -0.175977 |
| -0.138214 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 169'3 | 0'0 | 169'3 | ... | ... | -0.180401 |
| -0.139522 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 179'3 | 0'0 | 179'3 | ... | ... | -0.184776 |
| -0.140774 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 189'2 | 0'0 | 189'2 | ... | ... | -0.07323 |
| -0.141956 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 199'2 | 0'0 | 199'2 | ... | ... | -0.077078 |
| -0.143078 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 209'2 | 0'0 | 209'2 | ... | ... | -0.080925 |
| -0.144153 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 219'2 | 0'0 | 219'2 | ... | ... | -0.084771 |
| -0.145171 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 229'2 | 0'0 | 229'2 | ... | ... | -0.088615 |
| -0.146149 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 239'2 | 0'0 | 239'2 | ... | ... | -0.092455 |
| -0.147094 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 249'2 | 0'0 | 249'2 | ... | ... | -0.096292 |
| -0.148002 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 259'2 | 0'0 | 259'2 | ... | ... | -0.100123 |
| -0.148863 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 269'2 | 0'0 | 269'2 | ... | ... | -0.103952 |
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.