Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.151721 | ... | ... | 169'0 | 1'7 | 170'7 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.110081 |
| -0.147881 | ... | ... | 159'1 | 1'6 | 160'7 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.109101 |
| -0.143951 | ... | ... | 149'1 | 1'6 | 150'7 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.108026 |
| -0.139933 | ... | ... | 139'1 | 1'6 | 140'7 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.106858 |
| -0.135825 | ... | ... | 129'1 | 1'6 | 130'7 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.105586 |
| -0.13162 | ... | ... | 119'1 | 1'6 | 120'7 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.104191 |
| -0.127314 | ... | ... | 109'1 | 1'6 | 110'7 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.102666 |
| -0.122892 | ... | ... | 99'1 | 1'6 | 100'7 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.10099 |
| -0.12063 | ... | ... | 94'1 | 1'6 | 95'7 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.100083 |
| -0.118328 | ... | ... | 89'1 | 1'6 | 90'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.099129 |
| -0.115988 | ... | ... | 84'1 | 1'6 | 85'7 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.09812 |
| -0.113599 | ... | ... | 79'1 | 1'6 | 80'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.097049 |
| -0.111158 | ... | ... | 74'1 | 1'6 | 75'7 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095917 |
| -0.108664 | ... | ... | 69'1 | 1'6 | 70'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0947 |
| -0.106095 | ... | ... | 64'1 | 1'6 | 65'7 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093403 |
| -0.10345 | ... | ... | 59'1 | 1'6 | 60'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092003 |
| -0.100712 | ... | ... | 54'1 | 1'6 | 55'7 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090488 |
| -0.097867 | ... | ... | 49'1 | 1'6 | 50'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08884 |
| -0.094881 | ... | ... | 44'1 | 1'6 | 45'7 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087024 |
| -0.091736 | ... | ... | 39'1 | 1'6 | 40'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085017 |
| -0.088378 | ... | ... | 34'1 | 1'6 | 35'7 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08276 |
| -0.084743 | ... | ... | 29'1 | 1'6 | 30'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080185 |
| -0.080736 | ... | ... | 24'2 | 1'5 | 25'7 | 2850 | 0'1 | -0'1 | 0'2 | ... | ... | -0.077186 |
| -0.170432 | ... | ... | 19'5 | 1'4 | 21'1 | 2900 | 0'3 | -0'2 | 0'5 | ... | ... | -0.169074 |
| -0.287745 | ... | ... | 15'3 | 1'2 | 16'5 | 2950 | 0'7 | -0'4 | 1'3 | ... | ... | -0.287514 |
| -0.430271 | ... | ... | 11'5 | 1'0 | 12'5 | 3000 | 1'7 | -0'6 | 2'5 | ... | ... | -0.430506 |
| -0.535869 | ... | ... | 8'3 | 0'6 | 9'1 | 3050 | 3'3 | -1'0 | 4'3 | ... | ... | -0.536111 |
| -0.597775 | ... | ... | 5'7 | 0'4 | 6'3 | 3100 | 5'5 | -1'2 | 6'7 | ... | ... | -0.597813 |
| -0.590677 | ... | ... | 4'0 | 0'2 | 4'2 | 3150 | 8'4 | -1'3 | 9'7 | ... | ... | -0.590482 |
| -0.53345 | ... | ... | 2'5 | 0'1 | 2'6 | 3200 | 12'0 | -1'5 | 13'5 | ... | ... | -0.533146 |
| -0.427265 | ... | ... | 1'5 | 0'0 | 1'5 | 3250 | 15'7 | -1'6 | 17'5 | ... | ... | -0.427119 |
| -0.335246 | ... | ... | 1'0 | 0'0 | 1'0 | 3300 | 20'2 | -1'6 | 22'0 | ... | ... | -0.33558 |
| -0.25618 | ... | ... | 0'5 | 0'0 | 0'5 | 3350 | 24'7 | -1'6 | 26'5 | ... | ... | -0.257344 |
| -0.184579 | ... | ... | 0'3 | 0'0 | 0'3 | 3400 | 29'5 | -1'6 | 31'3 | ... | ... | -0.187014 |
| -0.082028 | ... | ... | 0'2 | -0'1 | 0'1 | 3450 | 34'3 | -1'7 | 36'2 | ... | ... | -0.087324 |
| -0.084374 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 39'3 | -1'6 | 41'1 | ... | ... | -0.090759 |
| -0.086455 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 44'3 | -1'6 | 46'1 | ... | ... | -0.093969 |
| -0.088329 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 49'3 | -1'6 | 51'1 | ... | ... | -0.097002 |
| -0.090023 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 54'3 | -1'6 | 56'1 | ... | ... | -0.099891 |
| -0.091587 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 59'3 | -1'6 | 61'1 | ... | ... | -0.102668 |
| -0.093018 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 64'3 | -1'6 | 66'1 | ... | ... | -0.105347 |
| -0.094359 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 69'3 | -1'6 | 71'1 | ... | ... | -0.107944 |
| -0.095601 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 74'3 | -1'6 | 76'1 | ... | ... | -0.110476 |
| -0.096772 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 79'3 | -1'6 | 81'1 | ... | ... | -0.112944 |
| -0.09891 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 89'3 | -1'6 | 91'1 | ... | ... | -0.117739 |
| -0.100826 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 99'3 | -1'6 | 101'1 | ... | ... | -0.122366 |
| -0.102571 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 109'3 | -1'6 | 111'1 | ... | ... | -0.126875 |
| -0.10416 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 119'3 | -1'6 | 121'1 | ... | ... | -0.131271 |
| -0.105631 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 129'3 | -1'6 | 131'1 | ... | ... | -0.135588 |
| -0.106992 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 139'3 | -1'6 | 141'1 | ... | ... | -0.139829 |
| -0.108258 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 149'3 | -1'6 | 151'1 | ... | ... | -0.144013 |
| -0.109448 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 159'3 | -1'5 | 161'0 | ... | ... | -0.14815 |
| -0.110567 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 169'3 | -1'5 | 171'0 | ... | ... | -0.152231 |
| -0.111613 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 179'3 | -1'5 | 181'0 | ... | ... | -0.156275 |
| -0.112615 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 189'2 | -1'6 | 191'0 | ... | ... | -0.070083 |
| -0.11356 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 199'2 | -1'6 | 201'0 | ... | ... | -0.073765 |
| -0.114458 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 209'2 | -1'6 | 211'0 | ... | ... | -0.077445 |
| -0.115318 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 219'2 | -1'6 | 221'0 | ... | ... | -0.081122 |
| -0.116132 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 229'2 | -1'6 | 231'0 | ... | ... | -0.084796 |
| -0.116915 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 239'2 | -1'6 | 241'0 | ... | ... | -0.088468 |
| -0.117671 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 249'2 | -1'6 | 251'0 | ... | ... | -0.092137 |
| -0.118397 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 259'2 | -1'6 | 261'0 | ... | ... | -0.095803 |
| -0.119086 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 269'2 | -1'6 | 271'0 | ... | ... | -0.099466 |
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.