Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.227005 | ... | ... | 170'7 | 1'4 | 172'3 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.183739 |
| -0.222404 | ... | ... | 160'7 | 1'4 | 162'3 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.182126 |
| -0.217656 | ... | ... | 150'7 | 1'4 | 152'3 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.18035 |
| -0.212766 | ... | ... | 140'7 | 1'4 | 142'3 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.178427 |
| -0.20772 | ... | ... | 130'7 | 1'4 | 132'3 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.176329 |
| -0.202516 | ... | ... | 120'7 | 1'4 | 122'3 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.174035 |
| -0.197124 | ... | ... | 110'7 | 1'4 | 112'3 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.17153 |
| -0.191533 | ... | ... | 100'7 | 1'4 | 102'3 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.168771 |
| -0.18864 | ... | ... | 95'7 | 1'4 | 97'3 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.167286 |
| -0.185686 | ... | ... | 90'7 | 1'4 | 92'3 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.165718 |
| -0.182658 | ... | ... | 85'7 | 1'4 | 87'3 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.164069 |
| -0.179546 | ... | ... | 80'7 | 1'4 | 82'3 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.16231 |
| -0.176351 | ... | ... | 75'7 | 1'4 | 77'3 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.160458 |
| -0.173042 | ... | ... | 70'7 | 1'4 | 72'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.158471 |
| -0.169616 | ... | ... | 65'7 | 1'4 | 67'3 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.15635 |
| -0.166059 | ... | ... | 60'7 | 1'4 | 62'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.154071 |
| -0.16234 | ... | ... | 55'7 | 1'4 | 57'3 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.151613 |
| -0.158428 | ... | ... | 50'7 | 1'4 | 52'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.14893 |
| -0.154301 | ... | ... | 45'7 | 1'4 | 47'3 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.145995 |
| -0.149882 | ... | ... | 40'7 | 1'4 | 42'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.142757 |
| -0.145126 | ... | ... | 35'7 | 1'4 | 37'3 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.139126 |
| -0.139922 | ... | ... | 30'7 | 1'4 | 32'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.135007 |
| -0.134122 | ... | ... | 25'7 | 1'4 | 27'3 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.130246 |
| -0.127491 | ... | ... | 21'1 | 1'2 | 22'3 | 2900 | 0'1 | -0'2 | 0'3 | ... | ... | -0.124592 |
| -0.119613 | ... | ... | 16'5 | 0'6 | 17'3 | 2950 | 0'1 | -0'6 | 0'7 | ... | ... | -0.117625 |
| -0.244796 | ... | ... | 12'5 | 0'0 | 12'5 | 3000 | 0'3 | -1'4 | 1'7 | ... | ... | -0.244306 |
| -0.480119 | ... | ... | 9'1 | -0'5 | 8'4 | 3050 | 1'2 | -2'1 | 3'3 | ... | ... | -0.480275 |
| -0.653914 | ... | ... | 6'3 | -1'1 | 5'2 | 3100 | 3'0 | -2'5 | 5'5 | ... | ... | -0.65402 |
| -0.659646 | ... | ... | 4'2 | -1'3 | 2'7 | 3150 | 5'5 | -2'7 | 8'4 | ... | ... | -0.659519 |
| -0.523485 | ... | ... | 2'6 | -1'3 | 1'3 | 3200 | 9'1 | -2'7 | 12'0 | 14'0 | 10'0 | -0.523313 |
| -0.3554 | ... | ... | 1'5 | -1'0 | 0'5 | 3250 | 13'3 | -2'4 | 15'7 | ... | ... | -0.355653 |
| -0.200355 | ... | ... | 1'0 | -0'6 | 0'2 | 3300 | 18'0 | -2'2 | 20'2 | ... | ... | -0.201749 |
| -0.125208 | ... | ... | 0'5 | -0'4 | 0'1 | 3350 | 22'7 | -2'0 | 24'7 | ... | ... | -0.128203 |
| -0.130762 | ... | ... | 0'3 | -0'2 | 0'1 | 3400 | 27'7 | -1'6 | 29'5 | ... | ... | -0.134738 |
| -0.135452 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 32'7 | -1'4 | 34'3 | ... | ... | -0.140473 |
| -0.139516 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 37'7 | -1'4 | 39'3 | ... | ... | -0.145631 |
| -0.143111 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 42'7 | -1'4 | 44'3 | ... | ... | -0.150353 |
| -0.146322 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 47'7 | -1'4 | 49'3 | ... | ... | -0.154749 |
| -0.149233 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 52'7 | -1'4 | 54'3 | ... | ... | -0.158858 |
| -0.151903 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 57'7 | -1'4 | 59'3 | ... | ... | -0.162761 |
| -0.154348 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 62'7 | -1'4 | 64'3 | ... | ... | -0.166467 |
| -0.15663 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 67'7 | -1'4 | 69'3 | ... | ... | -0.170035 |
| -0.158743 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 72'7 | -1'4 | 74'3 | ... | ... | -0.173457 |
| -0.160727 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 77'7 | -1'4 | 79'3 | ... | ... | -0.176772 |
| -0.164355 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 87'7 | -1'4 | 89'3 | ... | ... | -0.183111 |
| -0.167599 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 97'7 | -1'4 | 99'3 | ... | ... | -0.189141 |
| -0.170553 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 107'7 | -1'4 | 109'3 | ... | ... | -0.194924 |
| -0.17323 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 117'7 | -1'4 | 119'3 | ... | ... | -0.200508 |
| -0.175715 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 127'7 | -1'4 | 129'3 | ... | ... | -0.205919 |
| -0.178006 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 137'7 | -1'4 | 139'3 | ... | ... | -0.211195 |
| -0.180141 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 147'7 | -1'4 | 149'3 | ... | ... | -0.216348 |
| -0.182142 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 157'7 | -1'4 | 159'3 | ... | ... | -0.221409 |
| -0.184027 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 167'7 | -1'4 | 169'3 | ... | ... | -0.22637 |
| -0.185784 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 177'7 | -1'4 | 179'3 | ... | ... | -0.231249 |
| -0.187464 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 187'7 | -1'3 | 189'2 | ... | ... | -0.236066 |
| -0.189056 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 197'7 | -1'3 | 199'2 | ... | ... | -0.240827 |
| -0.190562 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 207'7 | -1'3 | 209'2 | ... | ... | -0.245522 |
| -0.192004 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 217'7 | -1'3 | 219'2 | ... | ... | -0.250174 |
| -0.193375 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 227'7 | -1'3 | 229'2 | ... | ... | -0.254786 |
| -0.194685 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 237'7 | -1'3 | 239'2 | ... | ... | -0.25936 |
| -0.195952 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 247'7 | -1'3 | 249'2 | ... | ... | -0.263882 |
| -0.197174 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 257'7 | -1'3 | 259'2 | ... | ... | -0.268373 |
| -0.198328 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 267'7 | -1'3 | 269'2 | ... | ... | -0.272837 |
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.