Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.017485 | ... | ... | 172'3 | 0'0 | 172'3 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.184287 |
| 0.016488 | ... | ... | 162'3 | 0'0 | 162'3 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.182709 |
| 0.015492 | ... | ... | 152'3 | 0'0 | 152'3 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.180977 |
| 0.014496 | ... | ... | 142'3 | 0'0 | 142'3 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.179101 |
| 0.0135 | ... | ... | 132'3 | 0'0 | 132'3 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.17705 |
| 0.012503 | ... | ... | 122'3 | 0'0 | 122'3 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.174821 |
| 0.011507 | ... | ... | 112'3 | 0'0 | 112'3 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.172386 |
| 0.010511 | ... | ... | 102'3 | 0'0 | 102'3 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.169702 |
| 0.010013 | ... | ... | 97'3 | 0'0 | 97'3 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.168273 |
| 0.009514 | ... | ... | 92'3 | 0'0 | 92'3 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.166754 |
| 0.009016 | ... | ... | 87'3 | 0'0 | 87'3 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.165159 |
| 0.008518 | ... | ... | 82'3 | 0'0 | 82'3 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.163469 |
| 0.00802 | ... | ... | 77'3 | 0'0 | 77'3 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.161679 |
| 0.007522 | ... | ... | 72'3 | 0'0 | 72'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.159784 |
| 0.007024 | ... | ... | 67'3 | 0'0 | 67'3 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.157748 |
| 0.006526 | ... | ... | 62'3 | 0'0 | 62'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.155578 |
| 0.006027 | ... | ... | 57'3 | 0'0 | 57'3 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.153235 |
| 0.005529 | ... | ... | 52'3 | 0'0 | 52'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.150697 |
| 0.005031 | ... | ... | 47'3 | 0'0 | 47'3 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.147941 |
| 0.004533 | ... | ... | 42'3 | 0'0 | 42'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.144897 |
| 0.004035 | ... | ... | 37'3 | 0'0 | 37'3 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.141532 |
| 0.003537 | ... | ... | 32'3 | 0'0 | 32'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.137747 |
| 0.003039 | ... | ... | 27'3 | 0'0 | 27'3 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.133425 |
| 0.002541 | ... | ... | 22'3 | 0'0 | 22'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.128385 |
| 0.002042 | ... | ... | 17'3 | 0'0 | 17'3 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.122336 |
| 0.001544 | ... | ... | 12'5 | 0'0 | 12'5 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.260723 |
| 0.001046 | ... | ... | 8'4 | 0'0 | 8'4 | 3050 | 1'2 | 0'0 | 1'2 | ... | ... | -0.540506 |
| 0.000548 | ... | ... | 5'2 | 0'0 | 5'2 | 3100 | 3'0 | 0'0 | 3'0 | ... | ... | -0.810727 |
| -0.434681 | ... | ... | 2'7 | 0'0 | 2'7 | 3150 | 5'5 | 0'0 | 5'5 | ... | ... | -0.977288 |
| -0.440977 | ... | ... | 1'3 | 0'0 | 1'3 | 3200 | 9'1 | 0'0 | 9'1 | ... | ... | -1.064853 |
| -0.325274 | ... | ... | 0'5 | 0'0 | 0'5 | 3250 | 13'3 | 0'0 | 13'3 | ... | ... | -1.137946 |
| -0.190226 | ... | ... | 0'2 | 0'0 | 0'2 | 3300 | 18'0 | 0'0 | 18'0 | ... | ... | -1.207476 |
| -0.120962 | ... | ... | 0'1 | 0'0 | 0'1 | 3350 | 22'7 | 0'0 | 22'7 | ... | ... | -1.294142 |
| -0.127272 | ... | ... | 0'1 | 0'0 | 0'1 | 3400 | 27'7 | 0'0 | 27'7 | ... | ... | -1.391921 |
| -0.132486 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 32'7 | 0'0 | 32'7 | ... | ... | -1.47655 |
| -0.136937 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 37'7 | 0'0 | 37'7 | ... | ... | -1.551322 |
| -0.140821 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 42'7 | 0'0 | 42'7 | ... | ... | -1.61841 |
| -0.14427 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 47'7 | 0'0 | 47'7 | ... | ... | -1.679327 |
| -0.147379 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 52'7 | 0'0 | 52'7 | ... | ... | -1.735167 |
| -0.15019 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 57'7 | 0'0 | 57'7 | ... | ... | -1.786732 |
| -0.152785 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 62'7 | 0'0 | 62'7 | ... | ... | -1.834676 |
| -0.155162 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 67'7 | 0'0 | 67'7 | ... | ... | -1.879487 |
| -0.157388 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 72'7 | 0'0 | 72'7 | ... | ... | -1.921582 |
| -0.159453 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 77'7 | 0'0 | 77'7 | ... | ... | -1.961257 |
| -0.163223 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 87'7 | 0'0 | 87'7 | ... | ... | -2.034467 |
| -0.166585 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 97'7 | 0'0 | 97'7 | ... | ... | -2.100791 |
| -0.169629 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 107'7 | 0'0 | 107'7 | ... | ... | -2.161463 |
| -0.172386 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 117'7 | 0'0 | 117'7 | ... | ... | -2.2174 |
| -0.174941 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 127'7 | 0'0 | 127'7 | ... | ... | -2.269308 |
| -0.177283 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 137'7 | 0'0 | 137'7 | ... | ... | -2.317755 |
| -0.179472 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 147'7 | 0'0 | 147'7 | ... | ... | -2.363189 |
| -0.181511 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 157'7 | 0'0 | 157'7 | ... | ... | -2.40596 |
| -0.183436 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 167'7 | 0'0 | 167'7 | ... | ... | -2.446388 |
| -0.185231 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 177'7 | 0'0 | 177'7 | ... | ... | -2.484724 |
| -0.186934 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 187'7 | 0'0 | 187'7 | ... | ... | -2.521172 |
| -0.188562 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 197'7 | 0'0 | 197'7 | ... | ... | -2.55592 |
| -0.190089 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 207'7 | 0'0 | 207'7 | ... | ... | -2.589128 |
| -0.191552 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 217'7 | 0'0 | 217'7 | ... | ... | -2.620932 |
| -0.192952 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 227'7 | 0'0 | 227'7 | ... | ... | -2.651447 |
| -0.194276 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 237'7 | 0'0 | 237'7 | ... | ... | -2.680774 |
| -0.195558 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 247'7 | 0'0 | 247'7 | ... | ... | -2.709011 |
| -0.196794 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 257'7 | 0'0 | 257'7 | ... | ... | -2.736241 |
| -0.197972 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 267'7 | 0'0 | 267'7 | ... | ... | -2.762533 |
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.