Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.01751 | ... | ... | 172'3 | 0'0 | 172'3 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.184329 |
| 0.016513 | ... | ... | 162'3 | 0'0 | 162'3 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.182753 |
| 0.015517 | ... | ... | 152'3 | 0'0 | 152'3 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.181024 |
| 0.014521 | ... | ... | 142'3 | 0'0 | 142'3 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.179152 |
| 0.013524 | ... | ... | 132'3 | 0'0 | 132'3 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.177105 |
| 0.012528 | ... | ... | 122'3 | 0'0 | 122'3 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.174881 |
| 0.011532 | ... | ... | 112'3 | 0'0 | 112'3 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.17245 |
| 0.010536 | ... | ... | 102'3 | 0'0 | 102'3 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.169773 |
| 0.010037 | ... | ... | 97'3 | 0'0 | 97'3 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.168346 |
| 0.009539 | ... | ... | 92'3 | 0'0 | 92'3 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.166833 |
| 0.009041 | ... | ... | 87'3 | 0'0 | 87'3 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.165241 |
| 0.008543 | ... | ... | 82'3 | 0'0 | 82'3 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.163557 |
| 0.008045 | ... | ... | 77'3 | 0'0 | 77'3 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.161771 |
| 0.007547 | ... | ... | 72'3 | 0'0 | 72'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.159883 |
| 0.007049 | ... | ... | 67'3 | 0'0 | 67'3 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.157853 |
| 0.006551 | ... | ... | 62'3 | 0'0 | 62'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.155691 |
| 0.006052 | ... | ... | 57'3 | 0'0 | 57'3 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.153356 |
| 0.005554 | ... | ... | 52'3 | 0'0 | 52'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.15083 |
| 0.005056 | ... | ... | 47'3 | 0'0 | 47'3 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.148085 |
| 0.004558 | ... | ... | 42'3 | 0'0 | 42'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.145056 |
| 0.00406 | ... | ... | 37'3 | 0'0 | 37'3 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.14171 |
| 0.003562 | ... | ... | 32'3 | 0'0 | 32'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.137949 |
| 0.003064 | ... | ... | 27'3 | 0'0 | 27'3 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.133656 |
| 0.002565 | ... | ... | 22'3 | 0'0 | 22'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.128657 |
| 0.002067 | ... | ... | 17'3 | 0'0 | 17'3 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.122669 |
| 0.001569 | ... | ... | 12'5 | 0'0 | 12'5 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.261857 |
| 0.001071 | ... | ... | 8'4 | 0'0 | 8'4 | 3050 | 1'2 | 0'0 | 1'2 | ... | ... | -0.544558 |
| 0.000573 | ... | ... | 5'2 | 0'0 | 5'2 | 3100 | 3'0 | 0'0 | 3'0 | ... | ... | -0.820865 |
| -0.410393 | ... | ... | 2'7 | 0'0 | 2'7 | 3150 | 5'5 | 0'0 | 5'5 | ... | ... | -0.996745 |
| -0.433288 | ... | ... | 1'3 | 0'0 | 1'3 | 3200 | 9'1 | 0'0 | 9'1 | ... | ... | -1.095808 |
| -0.322639 | ... | ... | 0'5 | 0'0 | 0'5 | 3250 | 13'3 | 0'0 | 13'3 | ... | ... | -1.180026 |
| -0.189366 | ... | ... | 0'2 | 0'0 | 0'2 | 3300 | 18'0 | 0'0 | 18'0 | ... | ... | -1.259012 |
| -0.120609 | ... | ... | 0'1 | 0'0 | 0'1 | 3350 | 22'7 | 0'0 | 22'7 | ... | ... | -1.35301 |
| -0.126987 | ... | ... | 0'1 | 0'0 | 0'1 | 3400 | 27'7 | 0'0 | 27'7 | ... | ... | -1.456435 |
| -0.132245 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 32'7 | 0'0 | 32'7 | ... | ... | -1.546022 |
| -0.136729 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 37'7 | 0'0 | 37'7 | ... | ... | -1.625225 |
| -0.140638 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 42'7 | 0'0 | 42'7 | ... | ... | -1.696322 |
| -0.144108 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 47'7 | 0'0 | 47'7 | ... | ... | -1.760889 |
| -0.14723 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 52'7 | 0'0 | 52'7 | ... | ... | -1.820087 |
| -0.150054 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 57'7 | 0'0 | 57'7 | ... | ... | -1.874791 |
| -0.152662 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 62'7 | 0'0 | 62'7 | ... | ... | -1.925652 |
| -0.155047 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 67'7 | 0'0 | 67'7 | ... | ... | -1.973211 |
| -0.157282 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 72'7 | 0'0 | 72'7 | ... | ... | -2.017866 |
| -0.159353 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 77'7 | 0'0 | 77'7 | ... | ... | -2.059996 |
| -0.163135 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 87'7 | 0'0 | 87'7 | ... | ... | -2.137706 |
| -0.166506 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 97'7 | 0'0 | 97'7 | ... | ... | -2.20813 |
| -0.169556 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 107'7 | 0'0 | 107'7 | ... | ... | -2.272549 |
| -0.17232 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 117'7 | 0'0 | 117'7 | ... | ... | -2.331951 |
| -0.174881 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 127'7 | 0'0 | 127'7 | ... | ... | -2.38708 |
| -0.177227 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 137'7 | 0'0 | 137'7 | ... | ... | -2.438529 |
| -0.17942 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 147'7 | 0'0 | 147'7 | ... | ... | -2.486766 |
| -0.181461 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 157'7 | 0'0 | 157'7 | ... | ... | -2.532193 |
| -0.18339 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 167'7 | 0'0 | 167'7 | ... | ... | -2.575121 |
| -0.185188 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 177'7 | 0'0 | 177'7 | ... | ... | -2.615816 |
| -0.186892 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 187'7 | 0'0 | 187'7 | ... | ... | -2.654511 |
| -0.188523 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 197'7 | 0'0 | 197'7 | ... | ... | -2.691403 |
| -0.190053 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 207'7 | 0'0 | 207'7 | ... | ... | -2.72665 |
| -0.191517 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 217'7 | 0'0 | 217'7 | ... | ... | -2.760397 |
| -0.192919 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 227'7 | 0'0 | 227'7 | ... | ... | -2.792775 |
| -0.194244 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 237'7 | 0'0 | 237'7 | ... | ... | -2.823895 |
| -0.195527 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 247'7 | 0'0 | 247'7 | ... | ... | -2.853854 |
| -0.196765 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 257'7 | 0'0 | 257'7 | ... | ... | -2.882735 |
| -0.197944 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 267'7 | 0'0 | 267'7 | ... | ... | -2.910617 |
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.