Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.132816 | ... | ... | 169'0 | 1'7 | 170'7 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.09173 |
| -0.129195 | ... | ... | 159'1 | 1'6 | 160'7 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090914 |
| -0.125496 | ... | ... | 149'1 | 1'6 | 150'7 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090018 |
| -0.121726 | ... | ... | 139'1 | 1'6 | 140'7 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089045 |
| -0.117877 | ... | ... | 129'1 | 1'6 | 130'7 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087984 |
| -0.113954 | ... | ... | 119'1 | 1'6 | 120'7 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086822 |
| -0.109943 | ... | ... | 109'1 | 1'6 | 110'7 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085551 |
| -0.10584 | ... | ... | 99'1 | 1'6 | 100'7 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084155 |
| -0.103746 | ... | ... | 94'1 | 1'6 | 95'7 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083399 |
| -0.101624 | ... | ... | 89'1 | 1'6 | 90'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082604 |
| -0.099469 | ... | ... | 84'1 | 1'6 | 85'7 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081763 |
| -0.097276 | ... | ... | 79'1 | 1'6 | 80'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080871 |
| -0.095044 | ... | ... | 74'1 | 1'6 | 75'7 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079928 |
| -0.092763 | ... | ... | 69'1 | 1'6 | 70'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078913 |
| -0.090426 | ... | ... | 64'1 | 1'6 | 65'7 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077833 |
| -0.088029 | ... | ... | 59'1 | 1'6 | 60'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076665 |
| -0.085556 | ... | ... | 54'1 | 1'6 | 55'7 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075403 |
| -0.082996 | ... | ... | 49'1 | 1'6 | 50'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07403 |
| -0.080326 | ... | ... | 44'1 | 1'6 | 45'7 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072516 |
| -0.077523 | ... | ... | 39'1 | 1'6 | 40'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070844 |
| -0.074551 | ... | ... | 34'1 | 1'6 | 35'7 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068963 |
| -0.071354 | ... | ... | 29'1 | 1'6 | 30'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066817 |
| -0.067852 | ... | ... | 24'2 | 1'5 | 25'7 | 2850 | 0'1 | -0'1 | 0'2 | ... | ... | -0.064318 |
| -0.14224 | ... | ... | 19'5 | 1'4 | 21'1 | 2900 | 0'3 | -0'2 | 0'5 | ... | ... | -0.140885 |
| -0.239803 | ... | ... | 15'3 | 1'2 | 16'5 | 2950 | 0'7 | -0'4 | 1'3 | ... | ... | -0.239573 |
| -0.358477 | ... | ... | 11'5 | 1'0 | 12'5 | 3000 | 1'7 | -0'6 | 2'5 | ... | ... | -0.358712 |
| -0.446449 | ... | ... | 8'3 | 0'6 | 9'1 | 3050 | 3'3 | -1'0 | 4'3 | ... | ... | -0.446691 |
| -0.498044 | ... | ... | 5'7 | 0'4 | 6'3 | 3100 | 5'5 | -1'2 | 6'7 | ... | ... | -0.498081 |
| -0.492149 | ... | ... | 4'0 | 0'2 | 4'2 | 3150 | 8'4 | -1'3 | 9'7 | ... | ... | -0.491954 |
| -0.444482 | ... | ... | 2'5 | 0'1 | 2'6 | 3200 | 12'0 | -1'5 | 13'5 | ... | ... | -0.444178 |
| -0.356016 | ... | ... | 1'5 | 0'0 | 1'5 | 3250 | 15'7 | -1'6 | 17'5 | ... | ... | -0.35587 |
| -0.279347 | ... | ... | 1'0 | 0'0 | 1'0 | 3300 | 20'2 | -1'6 | 22'0 | ... | ... | -0.279679 |
| -0.213467 | ... | ... | 0'5 | 0'0 | 0'5 | 3350 | 24'7 | -1'6 | 26'5 | ... | ... | -0.214629 |
| -0.153806 | ... | ... | 0'3 | 0'0 | 0'3 | 3400 | 29'5 | -1'6 | 31'3 | ... | ... | -0.156234 |
| -0.068353 | ... | ... | 0'2 | -0'1 | 0'1 | 3450 | 34'3 | -1'7 | 36'2 | ... | ... | -0.073622 |
| -0.070308 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 39'3 | -1'6 | 41'1 | ... | ... | -0.076657 |
| -0.072043 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 44'3 | -1'6 | 46'1 | ... | ... | -0.079513 |
| -0.073604 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 49'3 | -1'6 | 51'1 | ... | ... | -0.082219 |
| -0.075015 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 54'3 | -1'6 | 56'1 | ... | ... | -0.084818 |
| -0.076319 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 59'3 | -1'6 | 61'1 | ... | ... | -0.087317 |
| -0.077512 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 64'3 | -1'6 | 66'1 | ... | ... | -0.089749 |
| -0.078629 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 69'3 | -1'6 | 71'1 | ... | ... | -0.092108 |
| -0.079664 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 74'3 | -1'6 | 76'1 | ... | ... | -0.094414 |
| -0.080639 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 79'3 | -1'6 | 81'1 | ... | ... | -0.096674 |
| -0.082422 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 89'3 | -1'6 | 91'1 | ... | ... | -0.101076 |
| -0.084018 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 99'3 | -1'6 | 101'1 | ... | ... | -0.105348 |
| -0.085473 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 109'3 | -1'6 | 111'1 | ... | ... | -0.109521 |
| -0.086797 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 119'3 | -1'6 | 121'1 | ... | ... | -0.113615 |
| -0.088022 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 129'3 | -1'6 | 131'1 | ... | ... | -0.117638 |
| -0.089156 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 139'3 | -1'6 | 141'1 | ... | ... | -0.12161 |
| -0.090212 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 149'3 | -1'6 | 151'1 | ... | ... | -0.125527 |
| -0.091203 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 159'3 | -1'5 | 161'0 | ... | ... | -0.129404 |
| -0.092136 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 169'3 | -1'5 | 171'0 | ... | ... | -0.133253 |
| -0.093007 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 179'3 | -1'5 | 181'0 | ... | ... | -0.137069 |
| -0.093842 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 189'2 | -1'6 | 191'0 | ... | ... | -0.067465 |
| -0.09463 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 199'2 | -1'6 | 201'0 | ... | ... | -0.071008 |
| -0.095378 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 209'2 | -1'6 | 211'0 | ... | ... | -0.074549 |
| -0.096095 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 219'2 | -1'6 | 221'0 | ... | ... | -0.078087 |
| -0.096773 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 229'2 | -1'6 | 231'0 | ... | ... | -0.081623 |
| -0.097425 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 239'2 | -1'6 | 241'0 | ... | ... | -0.085155 |
| -0.098055 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 249'2 | -1'6 | 251'0 | ... | ... | -0.088685 |
| -0.098661 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 259'2 | -1'6 | 261'0 | ... | ... | -0.092213 |
| -0.099235 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 269'2 | -1'6 | 271'0 | ... | ... | -0.095737 |
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.