Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.324448 | ... | ... | 172'3 | 8'4 | 180'7 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.27774 |
| -0.319089 | ... | ... | 162'3 | 8'4 | 170'7 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.275448 |
| -0.313511 | ... | ... | 152'3 | 8'4 | 160'7 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.272956 |
| -0.307744 | ... | ... | 142'3 | 8'4 | 150'7 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.270239 |
| -0.301745 | ... | ... | 132'3 | 8'4 | 140'7 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.267283 |
| -0.295534 | ... | ... | 122'3 | 8'4 | 130'7 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.264086 |
| -0.289046 | ... | ... | 112'3 | 8'4 | 120'7 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.26058 |
| -0.282281 | ... | ... | 102'3 | 8'4 | 110'7 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.256752 |
| -0.278769 | ... | ... | 97'3 | 8'4 | 105'7 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.254694 |
| -0.27518 | ... | ... | 92'3 | 8'4 | 100'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.252552 |
| -0.27149 | ... | ... | 87'3 | 8'4 | 95'7 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.250277 |
| -0.267686 | ... | ... | 82'3 | 8'4 | 90'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.247889 |
| -0.263772 | ... | ... | 77'3 | 8'4 | 85'7 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.24536 |
| -0.259708 | ... | ... | 72'3 | 8'4 | 80'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.242678 |
| -0.255504 | ... | ... | 67'3 | 8'4 | 75'7 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.239845 |
| -0.251138 | ... | ... | 62'3 | 8'4 | 70'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.2368 |
| -0.246565 | ... | ... | 57'3 | 8'4 | 65'7 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.233553 |
| -0.241774 | ... | ... | 52'3 | 8'4 | 60'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.230051 |
| -0.236723 | ... | ... | 47'3 | 8'4 | 55'7 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.226261 |
| -0.231353 | ... | ... | 42'3 | 8'4 | 50'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.222142 |
| -0.225627 | ... | ... | 37'3 | 8'4 | 45'7 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.217598 |
| -0.219418 | ... | ... | 32'3 | 8'4 | 40'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.212578 |
| -0.212647 | ... | ... | 27'3 | 8'4 | 35'7 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.206935 |
| -0.205126 | ... | ... | 22'3 | 8'4 | 30'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.200496 |
| -0.196599 | ... | ... | 17'3 | 8'4 | 25'7 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.192997 |
| -0.186647 | ... | ... | 12'5 | 8'2 | 20'7 | 3000 | 0'1 | -0'2 | 0'3 | ... | ... | -0.184014 |
| -0.174511 | ... | ... | 8'4 | 7'3 | 15'7 | 3050 | 0'1 | -1'1 | 1'2 | ... | ... | -0.172765 |
| -0.353566 | ... | ... | 5'2 | 5'7 | 11'1 | 3100 | 0'3 | -2'5 | 3'0 | ... | ... | -0.353198 |
| -0.669042 | ... | ... | 2'7 | 4'1 | 7'0 | 3150 | 1'2 | -4'3 | 5'5 | ... | ... | -0.669196 |
| -0.8367 | ... | ... | 1'3 | 2'3 | 3'6 | 3200 | 3'0 | -6'1 | 9'1 | ... | ... | -0.836737 |
| -0.769249 | ... | ... | 0'5 | 1'1 | 1'6 | 3250 | 6'0 | -7'3 | 13'3 | ... | ... | -0.769087 |
| -0.549038 | ... | ... | 0'2 | 0'4 | 0'6 | 3300 | 10'0 | -8'0 | 18'0 | ... | ... | -0.549045 |
| -0.284069 | ... | ... | 0'1 | 0'1 | 0'2 | 3350 | 14'4 | -8'3 | 22'7 | ... | ... | -0.285032 |
| -0.180924 | ... | ... | 0'1 | 0'0 | 0'1 | 3400 | 19'3 | -8'4 | 27'7 | ... | ... | -0.183283 |
| -0.190491 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 24'3 | -8'4 | 32'7 | ... | ... | -0.193793 |
| -0.19838 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 29'3 | -8'4 | 37'7 | ... | ... | -0.202698 |
| -0.205105 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 34'3 | -8'4 | 42'7 | ... | ... | -0.210491 |
| -0.210969 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 39'3 | -8'4 | 47'7 | ... | ... | -0.217477 |
| -0.216174 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 44'3 | -8'4 | 52'7 | ... | ... | -0.223838 |
| -0.220858 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 49'3 | -8'4 | 57'7 | ... | ... | -0.229703 |
| -0.225095 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 54'3 | -8'4 | 62'7 | ... | ... | -0.2352 |
| -0.229007 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 59'3 | -8'4 | 67'7 | ... | ... | -0.240335 |
| -0.232584 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 64'3 | -8'4 | 72'7 | ... | ... | -0.245235 |
| -0.235939 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 69'3 | -8'4 | 77'7 | ... | ... | -0.249872 |
| -0.241974 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 79'3 | -8'4 | 87'7 | ... | ... | -0.258605 |
| -0.24732 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 89'3 | -8'4 | 97'7 | ... | ... | -0.26673 |
| -0.252114 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 99'3 | -8'4 | 107'7 | ... | ... | -0.274365 |
| -0.25648 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 109'3 | -8'4 | 117'7 | ... | ... | -0.281626 |
| -0.260454 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 119'3 | -8'4 | 127'7 | ... | ... | -0.288563 |
| -0.264135 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 129'3 | -8'4 | 137'7 | ... | ... | -0.295255 |
| -0.267535 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 139'3 | -8'4 | 147'7 | ... | ... | -0.30171 |
| -0.27071 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 149'3 | -8'4 | 157'7 | ... | ... | -0.307987 |
| -0.273685 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 159'3 | -8'4 | 167'7 | ... | ... | -0.314079 |
| -0.276486 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 169'3 | -8'4 | 177'7 | ... | ... | -0.320053 |
| -0.2791 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 179'3 | -8'4 | 187'7 | ... | ... | -0.325899 |
| -0.28161 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 189'3 | -8'4 | 197'7 | ... | ... | -0.331613 |
| -0.283979 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 199'3 | -8'4 | 207'7 | ... | ... | -0.337238 |
| -0.286222 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 209'3 | -8'4 | 217'7 | ... | ... | -0.342783 |
| -0.288372 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 219'3 | -8'4 | 227'7 | ... | ... | -0.348231 |
| -0.290416 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 229'3 | -8'4 | 237'7 | ... | ... | -0.353614 |
| -0.292376 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 239'3 | -8'4 | 247'7 | ... | ... | -0.358938 |
| -0.294266 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 249'3 | -8'4 | 257'7 | ... | ... | -0.36421 |
| -0.29609 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 259'3 | -8'4 | 267'7 | ... | ... | -0.369409 |
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.