Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.01679 | ... | ... | 165'0 | 0'0 | 165'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068647 |
| 0.015794 | ... | ... | 155'0 | 0'0 | 155'0 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068023 |
| 0.014798 | ... | ... | 145'0 | 0'0 | 145'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067342 |
| 0.013801 | ... | ... | 135'1 | 0'0 | 135'1 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066598 |
| 0.012805 | ... | ... | 125'1 | 0'0 | 125'1 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06579 |
| 0.011808 | ... | ... | 115'1 | 0'0 | 115'1 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0649 |
| 0.010812 | ... | ... | 105'1 | 0'0 | 105'1 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063926 |
| 0.009815 | ... | ... | 95'1 | 0'0 | 95'1 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062858 |
| 0.009317 | ... | ... | 90'1 | 0'0 | 90'1 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062277 |
| 0.008819 | ... | ... | 85'1 | 0'0 | 85'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061667 |
| 0.00832 | ... | ... | 80'1 | 0'0 | 80'1 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061018 |
| 0.007822 | ... | ... | 75'1 | 0'0 | 75'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060333 |
| 0.007324 | ... | ... | 70'1 | 0'0 | 70'1 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059603 |
| 0.006826 | ... | ... | 65'1 | 0'0 | 65'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05882 |
| 0.006328 | ... | ... | 60'1 | 0'0 | 60'1 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057982 |
| 0.005829 | ... | ... | 55'1 | 0'0 | 55'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057077 |
| 0.005331 | ... | ... | 50'1 | 0'0 | 50'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056093 |
| 0.004833 | ... | ... | 45'1 | 0'0 | 45'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055021 |
| 0.004335 | ... | ... | 40'1 | 0'0 | 40'1 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053836 |
| 0.003836 | ... | ... | 35'1 | 0'0 | 35'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052512 |
| 0.003338 | ... | ... | 30'1 | 0'0 | 30'1 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05102 |
| 0.00284 | ... | ... | 25'2 | 0'0 | 25'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.084328 |
| 0.002342 | ... | ... | 20'5 | 0'0 | 20'5 | 2850 | 0'5 | 0'0 | 0'5 | ... | ... | -0.158693 |
| 0.001843 | ... | ... | 16'3 | 0'0 | 16'3 | 2900 | 1'3 | 0'0 | 1'3 | ... | ... | -0.258304 |
| 0.001345 | ... | ... | 12'4 | 0'0 | 12'4 | 2950 | 2'4 | 0'0 | 2'4 | ... | ... | -0.351784 |
| -0.117861 | ... | ... | 9'1 | 0'0 | 9'1 | 3000 | 4'1 | 0'0 | 4'1 | ... | ... | -0.431649 |
| -0.269894 | ... | ... | 6'4 | 0'0 | 6'4 | 3050 | 6'4 | 0'0 | 6'4 | ... | ... | -0.499813 |
| -0.323315 | ... | ... | 4'4 | 0'0 | 4'4 | 3100 | 9'4 | 0'0 | 9'4 | ... | ... | -0.54318 |
| -0.318544 | ... | ... | 3'0 | 0'0 | 3'0 | 3150 | 13'0 | 0'0 | 13'0 | ... | ... | -0.563881 |
| -0.287163 | ... | ... | 2'0 | 0'0 | 2'0 | 3200 | 16'7 | 0'0 | 16'7 | ... | ... | -0.567982 |
| -0.233458 | ... | ... | 1'2 | 0'0 | 1'2 | 3250 | 21'2 | 0'0 | 21'2 | ... | ... | -0.580649 |
| -0.176483 | ... | ... | 0'6 | 0'0 | 0'6 | 3300 | 25'6 | 0'0 | 25'6 | ... | ... | -0.584912 |
| -0.139269 | ... | ... | 0'4 | 0'0 | 0'4 | 3350 | 30'4 | 0'0 | 30'4 | ... | ... | -0.600036 |
| -0.086336 | ... | ... | 0'2 | 0'0 | 0'2 | 3400 | 35'2 | 0'0 | 35'2 | ... | ... | -0.606824 |
| -0.051943 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 40'1 | 0'0 | 40'1 | ... | ... | -0.621289 |
| -0.05333 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 45'1 | 0'0 | 45'1 | ... | ... | -0.646865 |
| -0.054566 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 50'1 | 0'0 | 50'1 | ... | ... | -0.670226 |
| -0.055687 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 55'1 | 0'0 | 55'1 | ... | ... | -0.691741 |
| -0.056706 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 60'1 | 0'0 | 60'1 | ... | ... | -0.711703 |
| -0.057644 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 65'1 | 0'0 | 65'1 | ... | ... | -0.730332 |
| -0.058513 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 70'1 | 0'0 | 70'1 | ... | ... | -0.747813 |
| -0.059321 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 75'1 | 0'0 | 75'1 | ... | ... | -0.764277 |
| -0.060077 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 80'1 | 0'0 | 80'1 | ... | ... | -0.779856 |
| -0.060787 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 85'1 | 0'0 | 85'1 | ... | ... | -0.794635 |
| -0.062092 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 95'1 | 0'0 | 95'1 | ... | ... | -0.822133 |
| -0.063262 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 105'1 | 0'0 | 105'1 | ... | ... | -0.847295 |
| -0.064328 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 115'1 | 0'0 | 115'1 | ... | ... | -0.870518 |
| -0.065306 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 125'1 | 0'0 | 125'1 | ... | ... | -0.892091 |
| -0.066206 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 135'1 | 0'0 | 135'1 | ... | ... | -0.912256 |
| -0.067044 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 145'0 | 0'0 | 145'0 | ... | ... | -0.908263 |
| -0.067822 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 155'0 | 0'0 | 155'0 | ... | ... | -0.925657 |
| -0.068557 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 165'0 | 0'0 | 165'0 | ... | ... | -0.942133 |
| -0.069244 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 175'0 | 0'0 | 175'0 | ... | ... | -0.957787 |
| -0.069891 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 185'0 | 0'0 | 185'0 | ... | ... | -0.972711 |
| -0.070511 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 195'0 | 0'0 | 195'0 | ... | ... | -0.986976 |
| -0.071093 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 205'0 | 0'0 | 205'0 | ... | ... | -1.000645 |
| -0.071648 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 215'0 | 0'0 | 215'0 | ... | ... | -1.013768 |
| -0.072181 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 225'0 | 0'0 | 225'0 | ... | ... | -1.026395 |
| -0.072682 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 235'0 | 0'0 | 235'0 | ... | ... | -1.038568 |
| -0.073168 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 245'0 | 0'0 | 245'0 | ... | ... | -1.050322 |
| -0.073636 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 255'0 | 0'0 | 255'0 | ... | ... | -1.061689 |
| -0.074084 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 265'0 | 0'0 | 265'0 | ... | ... | -1.072698 |
| -0.074512 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 275'0 | 0'0 | 275'0 | ... | ... | -1.083372 |
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.