Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.02702 | ... | ... | 352'2 | 16'0 | 368'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002057 |
| -0.027643 | ... | ... | 342'2 | 16'1 | 358'3 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002051 |
| -0.027459 | ... | ... | 332'3 | 16'0 | 348'3 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002044 |
| -0.027263 | ... | ... | 322'3 | 16'0 | 338'3 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002037 |
| -0.027055 | ... | ... | 312'3 | 16'0 | 328'3 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002029 |
| -0.026836 | ... | ... | 302'3 | 16'0 | 318'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00202 |
| -0.026608 | ... | ... | 292'3 | 16'0 | 308'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002012 |
| -0.026369 | ... | ... | 282'3 | 16'0 | 298'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002002 |
| -0.02612 | ... | ... | 272'3 | 16'0 | 288'3 | 2700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.001993 |
| -0.025862 | ... | ... | 262'4 | 15'7 | 278'3 | 2800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.001983 |
| -0.026342 | ... | ... | 252'4 | 16'0 | 268'4 | 2900 | 0'2 | -0'1 | 0'3 | ... | ... | -0.003509 |
| -0.026793 | ... | ... | 242'5 | 16'0 | 258'5 | 3000 | 0'3 | -0'1 | 0'4 | ... | ... | -0.00486 |
| -0.027212 | ... | ... | 232'6 | 16'0 | 248'6 | 3100 | 0'4 | -0'1 | 0'5 | ... | ... | -0.006091 |
| -0.028298 | ... | ... | 222'7 | 16'1 | 239'0 | 3200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.008357 |
| -0.029315 | ... | ... | 213'1 | 16'1 | 229'2 | 3300 | 1'0 | 0'0 | 1'0 | 0'7 | 0'7 | -0.010394 |
| -0.030262 | ... | ... | 203'3 | 16'1 | 219'4 | 3400 | 1'2 | 0'1 | 1'1 | ... | ... | -0.012252 |
| -0.031138 | ... | ... | 193'5 | 16'1 | 209'6 | 3500 | 1'4 | 0'0 | 1'4 | ... | ... | -0.013958 |
| -0.032554 | ... | ... | 184'1 | 16'0 | 200'1 | 3600 | 1'6 | -0'1 | 1'7 | 1'6 | 1'6 | -0.015528 |
| -0.033851 | ... | ... | 174'5 | 15'7 | 190'4 | 3700 | 2'3 | 0'0 | 2'3 | ... | ... | -0.019313 |
| -0.03615 | ... | ... | 165'3 | 15'6 | 181'1 | 3800 | 2'7 | -0'2 | 3'1 | ... | ... | -0.021963 |
| -0.038754 | ... | ... | 156'2 | 15'5 | 171'7 | 3900 | 3'5 | -0'3 | 4'0 | ... | ... | -0.025651 |
| -0.042071 | ... | ... | 147'3 | 15'4 | 162'7 | 4000 | 5'0 | 0'3 | 4'5 | 5'0 | 5'0 | -0.031819 |
| -0.045924 | 154'6 | 154'4 | 138'6 | 15'3 | 154'1 | 4100 | 6'2 | 0'3 | 5'7 | 6'2 | 6'2 | -0.036594 |
| -0.050142 | 140'0 | 140'0 | 130'4 | 15'1 | 145'5 | 4200 | 7'5 | 0'2 | 7'3 | 7'5 | 7'5 | -0.041205 |
| -0.054573 | ... | ... | 122'3 | 15'0 | 137'3 | 4300 | 9'3 | 0'1 | 9'2 | 9'3 | 9'2 | -0.046462 |
| -0.059799 | ... | ... | 114'6 | 14'7 | 129'5 | 4400 | 12'0 | 0'5 | 11'3 | 12'0 | 12'0 | -0.053627 |
| -0.064878 | 116'0 | 111'0 | 107'4 | 14'5 | 122'1 | 4500 | 14'4 | 0'5 | 13'7 | 14'4 | 14'4 | -0.059276 |
| -0.070032 | ... | ... | 100'5 | 14'3 | 115'0 | 4600 | 17'3 | 0'5 | 16'6 | 17'3 | 17'3 | -0.064928 |
| -0.074849 | ... | ... | 94'1 | 14'0 | 108'1 | 4700 | 20'0 | -1'7 | 21'7 | 20'0 | 20'0 | -0.068993 |
| -0.079809 | ... | ... | 88'0 | 13'6 | 101'6 | 4800 | 23'4 | -2'3 | 25'7 | 24'5 | 24'3 | -0.074124 |
| -0.084532 | ... | ... | 82'3 | 13'3 | 95'6 | 4900 | 27'4 | -2'5 | 30'1 | ... | ... | -0.079225 |
| -0.088736 | 78'4 | 78'4 | 77'0 | 13'0 | 90'0 | 5000 | 33'0 | 1'1 | 31'7 | 33'0 | 33'0 | -0.086081 |
| -0.092645 | ... | ... | 72'0 | 12'5 | 84'5 | 5100 | 36'4 | -3'2 | 39'6 | ... | ... | -0.088085 |
| -0.096242 | 74'4 | 74'4 | 67'3 | 12'2 | 79'5 | 5200 | 41'3 | -3'6 | 45'1 | ... | ... | -0.09162 |
| -0.099318 | ... | ... | 63'0 | 11'7 | 74'7 | 5300 | 46'5 | -4'1 | 50'6 | ... | ... | -0.094802 |
| -0.101901 | ... | ... | 58'7 | 11'4 | 70'3 | 5400 | 52'1 | -4'4 | 56'5 | 55'0 | 54'2 | -0.097441 |
| -0.098945 | 63'0 | 60'5 | 66'1 | -3'1 | 63'0 | 5500 | 59'2 | 1'3 | 57'7 | 59'4 | 59'2 | -0.101806 |
| -0.101453 | 59'4 | 59'4 | 62'1 | -2'5 | 59'4 | 5600 | 65'4 | 1'5 | 63'7 | 65'4 | 65'4 | -0.103873 |
| -0.107013 | ... | ... | 47'7 | 10'4 | 58'3 | 5700 | 70'1 | -5'4 | 75'5 | ... | ... | -0.102474 |
| -0.100707 | 50'4 | 50'4 | 54'6 | -4'2 | 50'4 | 5800 | 76'4 | -6'0 | 82'4 | ... | ... | -0.103126 |
| -0.108408 | ... | ... | 41'6 | 9'6 | 51'4 | 5900 | 83'2 | -6'2 | 89'4 | ... | ... | -0.103652 |
| -0.108372 | 41'0 | 39'4 | 38'7 | 9'3 | 48'2 | 6000 | 90'0 | -6'5 | 96'5 | ... | ... | -0.103468 |
| -0.108337 | 47'0 | 46'7 | 36'2 | 9'1 | 45'3 | 6100 | 97'0 | -7'0 | 104'0 | ... | ... | -0.10304 |
| -0.102133 | 40'3 | 39'2 | 42'4 | -3'0 | 39'4 | 6200 | 104'2 | -7'2 | 111'4 | ... | ... | -0.102425 |
| -0.100908 | 36'6 | 36'6 | 39'7 | -3'1 | 36'6 | 6300 | 111'5 | -7'5 | 119'2 | ... | ... | -0.101443 |
| -0.105826 | 38'4 | 38'2 | 29'3 | 8'0 | 37'3 | 6400 | 119'1 | -8'0 | 127'1 | ... | ... | -0.10013 |
| -0.103428 | 34'4 | 32'3 | 35'1 | -0'5 | 34'4 | 6500 | 126'6 | -8'3 | 135'1 | ... | ... | -0.098524 |
| -0.103119 | 34'2 | 34'2 | 25'4 | 7'3 | 32'7 | 6600 | 134'5 | -8'5 | 143'2 | ... | ... | -0.096934 |
| -0.100193 | 30'2 | 30'2 | 30'7 | -0'5 | 30'2 | 6700 | 142'4 | -9'0 | 151'4 | ... | ... | -0.094863 |
| -0.09963 | ... | ... | 22'1 | 6'6 | 28'7 | 6800 | 150'5 | -9'2 | 159'7 | ... | ... | -0.092908 |
| -0.097838 | ... | ... | 20'5 | 6'4 | 27'1 | 6900 | 158'6 | -9'4 | 168'2 | ... | ... | -0.090524 |
| -0.09566 | 26'4 | 19'4 | 19'2 | 6'1 | 25'3 | 7000 | 167'1 | -9'6 | 176'7 | ... | ... | -0.088365 |
| -0.093426 | 19'0 | 19'0 | 17'7 | 5'7 | 23'6 | 7100 | 175'4 | -10'1 | 185'5 | ... | ... | -0.08583 |
| -0.091177 | ... | ... | 16'5 | 5'5 | 22'2 | 7200 | 184'0 | -10'3 | 194'3 | ... | ... | -0.083275 |
| -0.088954 | ... | ... | 15'5 | 5'2 | 20'7 | 7300 | 192'4 | -10'6 | 203'2 | ... | ... | -0.080369 |
| -0.086424 | ... | ... | 14'4 | 5'0 | 19'4 | 7400 | 201'2 | -11'0 | 212'2 | ... | ... | -0.077891 |
| -0.083975 | 14'3 | 14'3 | 13'5 | 4'5 | 18'2 | 7500 | 210'0 | -11'2 | 221'2 | ... | ... | -0.075119 |
| -0.081652 | ... | ... | 12'6 | 4'3 | 17'1 | 7600 | 218'7 | -11'4 | 230'3 | ... | ... | -0.072476 |
| -0.079077 | ... | ... | 11'7 | 4'1 | 16'0 | 7700 | 227'6 | -11'6 | 239'4 | ... | ... | -0.069564 |
| -0.076686 | ... | ... | 11'1 | 3'7 | 15'0 | 7800 | 236'6 | -12'0 | 248'6 | ... | ... | -0.066845 |
| -0.07083 | 13'1 | 13'1 | 14'1 | -1'0 | 13'1 | 7900 | 245'6 | -12'3 | 258'1 | ... | ... | -0.063883 |
| -0.072171 | ... | ... | 9'6 | 3'4 | 13'2 | 8000 | 254'7 | -12'4 | 267'3 | ... | ... | -0.061179 |
| -0.06962 | ... | ... | 9'1 | 3'2 | 12'3 | 8100 | 264'1 | -12'5 | 276'6 | ... | ... | -0.058788 |
| -0.065328 | 11'1 | 11'1 | 11'4 | -0'3 | 11'1 | 8200 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 8300 | ... | ... | ... | ... | ... | 0 |
| -0.06018 | 9'5 | 9'5 | 10'0 | -0'3 | 9'5 | 8400 | ... | ... | ... | ... | ... | 0 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.