Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.627701 | ... | ... | 194'7 | 1'4 | 196'3 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.56317 |
| -0.619586 | ... | ... | 184'7 | 1'4 | 186'3 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.558981 |
| -0.611086 | ... | ... | 174'7 | 1'4 | 176'3 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.554417 |
| -0.602274 | ... | ... | 164'7 | 1'4 | 166'3 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.549497 |
| -0.593045 | ... | ... | 154'7 | 1'4 | 156'3 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.544166 |
| -0.583464 | ... | ... | 144'7 | 1'4 | 146'3 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.538411 |
| -0.573402 | ... | ... | 134'7 | 1'4 | 136'3 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.532182 |
| -0.562896 | ... | ... | 124'7 | 1'4 | 126'3 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.525421 |
| -0.551816 | ... | ... | 114'7 | 1'4 | 116'3 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.5181 |
| -0.540137 | ... | ... | 104'7 | 1'4 | 106'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.510041 |
| -0.527719 | ... | ... | 94'7 | 1'4 | 96'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.501188 |
| -0.514378 | ... | ... | 84'7 | 1'4 | 86'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.491379 |
| -0.499955 | ... | ... | 74'7 | 1'4 | 76'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.480377 |
| -0.492251 | ... | ... | 69'7 | 1'4 | 71'3 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.474322 |
| -0.484136 | ... | ... | 64'7 | 1'4 | 66'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.467853 |
| -0.475587 | ... | ... | 59'7 | 1'4 | 61'3 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.460897 |
| -0.466465 | ... | ... | 54'7 | 1'4 | 56'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.453375 |
| -0.456756 | ... | ... | 49'7 | 1'4 | 51'3 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.445194 |
| -0.446261 | ... | ... | 44'7 | 1'4 | 46'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.436193 |
| -0.434851 | ... | ... | 39'7 | 1'4 | 41'3 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.426254 |
| -0.422293 | ... | ... | 34'7 | 1'4 | 36'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.415097 |
| -0.408242 | ... | ... | 29'7 | 1'4 | 31'3 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.402391 |
| -0.392204 | ... | ... | 24'7 | 1'4 | 26'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.387633 |
| -0.373382 | ... | ... | 20'1 | 1'2 | 21'3 | 3250 | 0'1 | -0'2 | 0'3 | ... | ... | -0.370014 |
| -0.350327 | ... | ... | 15'4 | 0'7 | 16'3 | 3300 | 0'1 | -0'5 | 0'6 | ... | ... | -0.348069 |
| -0.716156 | ... | ... | 11'1 | 0'4 | 11'5 | 3350 | 0'3 | -1'0 | 1'3 | ... | ... | -0.715649 |
| -1.180643 | ... | ... | 7'3 | -0'1 | 7'2 | 3400 | 1'0 | -1'5 | 2'5 | ... | ... | -1.180793 |
| -1.585941 | ... | ... | 4'3 | -0'4 | 3'7 | 3450 | 2'5 | -2'0 | 4'5 | ... | ... | -1.586016 |
| -1.407493 | ... | ... | 2'3 | -0'6 | 1'5 | 3500 | 5'3 | -2'2 | 7'5 | ... | ... | -1.407315 |
| -0.814912 | ... | ... | 1'1 | -0'5 | 0'4 | 3550 | 9'2 | -2'1 | 11'3 | ... | ... | -0.815062 |
| -0.334671 | ... | ... | 0'3 | -0'2 | 0'1 | 3600 | 13'7 | -1'6 | 15'5 | ... | ... | -0.336419 |
| -0.359713 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 18'7 | -1'4 | 20'3 | ... | ... | -0.362513 |
| -0.379268 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 23'7 | -1'4 | 25'3 | ... | ... | -0.383216 |
| -0.395326 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 28'7 | -1'4 | 30'3 | ... | ... | -0.400532 |
| -0.40898 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 33'7 | -1'4 | 35'3 | ... | ... | -0.415501 |
| -0.420864 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 38'7 | -1'4 | 40'3 | ... | ... | -0.428764 |
| -0.431402 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 43'7 | -1'4 | 45'3 | ... | ... | -0.440725 |
| -0.440854 | ... | ... | 0'1 | 0'0 | 0'1 | 3950 | 48'7 | -1'4 | 50'3 | ... | ... | -0.451648 |
| -0.449416 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 53'7 | -1'4 | 55'3 | ... | ... | -0.461772 |
| -0.457312 | ... | ... | 0'1 | 0'0 | 0'1 | 4050 | 58'7 | -1'4 | 60'3 | ... | ... | -0.471171 |
| -0.464519 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 63'7 | -1'4 | 65'3 | ... | ... | -0.480035 |
| -0.471295 | ... | ... | 0'1 | 0'0 | 0'1 | 4150 | 68'7 | -1'4 | 70'3 | ... | ... | -0.488358 |
| -0.47754 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 73'7 | -1'4 | 75'3 | ... | ... | -0.496335 |
| -0.483436 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 78'7 | -1'4 | 80'3 | ... | ... | -0.503882 |
| -0.488975 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 83'7 | -1'4 | 85'3 | ... | ... | -0.511128 |
| -0.4942 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 88'7 | -1'4 | 90'3 | ... | ... | -0.518103 |
| -0.499158 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 93'7 | -1'4 | 95'3 | ... | ... | -0.524812 |
| -0.503859 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 98'7 | -1'4 | 100'3 | ... | ... | -0.531311 |
| -0.508352 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 103'7 | -1'4 | 105'3 | ... | ... | -0.537578 |
| -0.512647 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 108'7 | -1'4 | 110'3 | ... | ... | -0.543668 |
| -0.516699 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 113'7 | -1'4 | 115'3 | ... | ... | -0.549617 |
| -0.520632 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 118'7 | -1'4 | 120'3 | ... | ... | -0.555422 |
| -0.524427 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 123'7 | -1'4 | 125'3 | ... | ... | -0.561033 |
| -0.528044 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 128'7 | -1'4 | 130'3 | ... | ... | -0.566522 |
| -0.531508 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 133'7 | -1'4 | 135'3 | ... | ... | -0.571908 |
| -0.534859 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 138'7 | -1'4 | 140'3 | ... | ... | -0.57722 |
| -0.538125 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 143'7 | -1'4 | 145'3 | ... | ... | -0.582395 |
| -0.544296 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 153'7 | -1'4 | 155'3 | ... | ... | -0.592457 |
| -0.550092 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 163'7 | -1'4 | 165'3 | ... | ... | -0.602219 |
| -0.555533 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 173'7 | -1'4 | 175'3 | ... | ... | -0.611634 |
| -0.56068 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 183'7 | -1'4 | 185'3 | ... | ... | -0.62084 |
| -0.565598 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 193'7 | -1'4 | 195'3 | ... | ... | -0.62984 |
| -0.570221 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 203'7 | -1'4 | 205'3 | ... | ... | -0.638578 |
| -0.574617 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 213'7 | -1'4 | 215'3 | ... | ... | -0.647134 |
| -0.578848 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 223'7 | -1'4 | 225'3 | ... | ... | -0.655543 |
| -0.58289 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 233'7 | -1'4 | 235'3 | ... | ... | -0.663803 |
| -0.586744 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 243'7 | -1'4 | 245'3 | ... | ... | -0.671902 |
| -0.590463 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 253'7 | -1'4 | 255'3 | ... | ... | -0.679888 |
| -0.594053 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 263'7 | -1'4 | 265'3 | ... | ... | -0.687773 |
| -0.597445 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 273'7 | -1'4 | 275'3 | ... | ... | -0.695562 |
| -0.600729 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 283'7 | -1'4 | 285'3 | ... | ... | -0.703199 |
| -0.603942 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 293'7 | -1'4 | 295'3 | ... | ... | -0.710748 |
| -0.607061 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 303'7 | -1'4 | 305'3 | ... | ... | -0.718224 |
| -0.610028 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 313'7 | -1'4 | 315'3 | ... | ... | -0.725631 |
| -0.612901 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 323'7 | -1'4 | 325'3 | ... | ... | -0.732973 |
| -0.615696 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 333'7 | -1'4 | 335'3 | ... | ... | -0.740213 |
| -0.61842 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 343'7 | -1'4 | 345'3 | ... | ... | -0.747387 |
| -0.62107 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 353'7 | -1'4 | 355'3 | ... | ... | -0.754512 |
| -0.623596 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 363'7 | -1'4 | 365'3 | ... | ... | -0.761588 |
| -0.626067 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 373'7 | -1'4 | 375'3 | ... | ... | -0.768617 |
| -0.628493 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 383'7 | -1'4 | 385'3 | ... | ... | -0.775602 |
| -0.630867 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 393'7 | -1'4 | 395'3 | ... | ... | -0.782526 |
| -0.633188 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 403'7 | -1'4 | 405'3 | ... | ... | -0.789377 |
| -0.635428 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 413'7 | -1'4 | 415'3 | ... | ... | -0.796188 |
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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.