Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009523 | ... | ... | 335'7 | 8'4 | 344'3 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004915 |
| -0.009361 | ... | ... | 325'7 | 8'4 | 334'3 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004897 |
| -0.009198 | ... | ... | 315'7 | 8'4 | 324'3 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004879 |
| -0.009032 | ... | ... | 305'7 | 8'4 | 314'3 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00486 |
| -0.008864 | ... | ... | 295'7 | 8'4 | 304'3 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004839 |
| -0.008695 | ... | ... | 285'7 | 8'4 | 294'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004817 |
| -0.008523 | ... | ... | 275'7 | 8'4 | 284'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004794 |
| -0.008351 | ... | ... | 265'7 | 8'4 | 274'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00477 |
| -0.008177 | ... | ... | 255'7 | 8'4 | 264'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004744 |
| -0.008002 | ... | ... | 245'7 | 8'4 | 254'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004718 |
| -0.007825 | ... | ... | 235'7 | 8'4 | 244'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00469 |
| -0.007647 | ... | ... | 225'7 | 8'4 | 234'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00466 |
| -0.007468 | ... | ... | 215'7 | 8'4 | 224'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004629 |
| -0.007287 | ... | ... | 205'7 | 8'4 | 214'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004596 |
| -0.007105 | ... | ... | 195'7 | 8'4 | 204'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004562 |
| -0.006922 | ... | ... | 185'7 | 8'4 | 194'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004526 |
| -0.006738 | ... | ... | 176'0 | 8'3 | 184'3 | 3500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.004487 |
| -0.00965 | ... | ... | 166'1 | 8'3 | 174'4 | 3600 | 0'2 | -0'1 | 0'3 | ... | ... | -0.007866 |
| -0.012267 | ... | ... | 156'2 | 8'3 | 164'5 | 3700 | 0'3 | -0'1 | 0'4 | ... | ... | -0.010801 |
| -0.012021 | ... | ... | 146'3 | 8'2 | 154'5 | 3800 | 0'3 | -0'2 | 0'5 | ... | ... | -0.010672 |
| -0.014357 | ... | ... | 136'4 | 8'2 | 144'6 | 3900 | 0'4 | -0'2 | 0'6 | ... | ... | -0.013243 |
| -0.018782 | ... | ... | 126'5 | 8'3 | 135'0 | 4000 | 0'6 | -0'1 | 0'7 | ... | ... | -0.017928 |
| -0.022661 | ... | ... | 116'7 | 8'3 | 125'2 | 4100 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | -0.021998 |
| -0.02607 | ... | ... | 107'1 | 8'3 | 115'4 | 4200 | 1'2 | -0'1 | 1'3 | ... | ... | -0.025555 |
| -0.029043 | ... | ... | 97'4 | 8'2 | 105'6 | 4300 | 1'4 | -0'2 | 1'6 | ... | ... | -0.028648 |
| -0.034786 | ... | ... | 88'1 | 8'1 | 96'2 | 4400 | 2'0 | -0'3 | 2'3 | ... | ... | -0.034521 |
| -0.040939 | ... | ... | 78'7 | 8'0 | 86'7 | 4500 | 2'5 | -0'4 | 3'1 | 3'2 | 2'5 | -0.040777 |
| -0.047114 | ... | ... | 70'0 | 7'5 | 77'5 | 4600 | 3'3 | -0'7 | 4'2 | 4'3 | 3'1 | -0.047031 |
| -0.055078 | ... | ... | 61'4 | 7'2 | 68'6 | 4700 | 4'5 | -1'1 | 5'6 | 5'1 | 4'4 | -0.056113 |
| -0.066305 | ... | ... | 53'5 | 7'0 | 60'5 | 4800 | 6'3 | -1'4 | 7'7 | 7'0 | 6'0 | -0.066335 |
| -0.076308 | ... | ... | 46'3 | 6'4 | 52'7 | 4900 | 8'5 | -2'0 | 10'5 | 9'0 | 8'3 | -0.076362 |
| -0.085791 | 44'5 | 43'6 | 40'0 | 5'6 | 45'6 | 5000 | 11'4 | -2'6 | 14'2 | 14'2 | 11'0 | -0.08585 |
| -0.094367 | 40'7 | 40'7 | 34'2 | 5'1 | 39'3 | 5100 | 15'1 | -3'3 | 18'4 | 17'0 | 15'0 | -0.094419 |
| -0.101818 | 33'3 | 33'3 | 29'1 | 4'6 | 33'7 | 5200 | 19'5 | -3'6 | 23'3 | 24'0 | 19'2 | -0.101852 |
| -0.106292 | 30'0 | 24'5 | 24'5 | 4'2 | 28'7 | 5300 | 24'5 | -4'2 | 28'7 | 30'0 | 23'6 | -0.106303 |
| -0.107954 | 25'0 | 20'0 | 20'6 | 3'5 | 24'3 | 5400 | 30'1 | -4'7 | 35'0 | 30'0 | 29'0 | -0.10794 |
| -0.108101 | 21'6 | 20'0 | 17'4 | 3'1 | 20'5 | 5500 | 36'3 | -5'3 | 41'6 | 35'6 | 35'6 | -0.108064 |
| -0.10677 | 18'5 | 16'5 | 14'5 | 2'7 | 17'4 | 5600 | 43'2 | -5'5 | 48'7 | ... | ... | -0.106714 |
| -0.10347 | 15'2 | 14'0 | 12'2 | 2'4 | 14'6 | 5700 | 50'4 | -6'0 | 56'4 | ... | ... | -0.103402 |
| -0.098745 | 13'0 | 12'4 | 10'2 | 2'1 | 12'3 | 5800 | 58'1 | -6'3 | 64'4 | 57'1 | 57'1 | -0.098674 |
| -0.093192 | 11'0 | 10'0 | 8'4 | 1'7 | 10'3 | 5900 | 66'1 | -6'5 | 72'6 | 65'1 | 65'1 | -0.093127 |
| -0.087481 | 9'2 | 8'2 | 7'1 | 1'5 | 8'6 | 6000 | 74'4 | -6'7 | 81'3 | ... | ... | -0.087432 |
| -0.081413 | 7'5 | 7'3 | 6'0 | 1'3 | 7'3 | 6100 | 83'1 | -7'1 | 90'2 | 82'7 | 82'7 | -0.081391 |
| -0.075505 | 6'3 | 6'2 | 5'0 | 1'2 | 6'2 | 6200 | 92'0 | -7'2 | 99'2 | ... | ... | -0.075522 |
| -0.069161 | ... | ... | 4'2 | 1'0 | 5'2 | 6300 | 101'0 | -7'4 | 108'4 | 101'4 | 101'4 | -0.069231 |
| -0.063899 | 4'5 | 4'2 | 3'5 | 0'7 | 4'4 | 6400 | 110'1 | -7'6 | 117'7 | ... | ... | -0.062776 |
| -0.058957 | 3'7 | 3'6 | 3'1 | 0'6 | 3'7 | 6500 | 119'4 | -7'7 | 127'3 | ... | ... | -0.057801 |
| -0.054624 | 3'3 | 3'2 | 2'5 | 0'6 | 3'3 | 6600 | 129'0 | -7'7 | 136'7 | ... | ... | -0.053447 |
| -0.049624 | 3'0 | 2'7 | 2'2 | 0'5 | 2'7 | 6700 | 138'5 | -7'7 | 146'4 | ... | ... | -0.050006 |
| -0.045616 | 2'5 | 2'5 | 2'0 | 0'4 | 2'4 | 6800 | 148'2 | -8'0 | 156'2 | ... | ... | -0.046102 |
| -0.042903 | 2'2 | 2'0 | 1'6 | 0'4 | 2'2 | 6900 | 158'0 | -8'0 | 166'0 | ... | ... | -0.04349 |
| -0.039894 | 2'1 | 1'7 | 1'4 | 0'4 | 2'0 | 7000 | 167'6 | -8'0 | 175'6 | ... | ... | -0.040597 |
| -0.036582 | 1'7 | 1'5 | 1'3 | 0'3 | 1'6 | 7100 | 177'4 | -8'1 | 185'5 | ... | ... | -0.037418 |
| -0.032954 | 1'5 | 1'4 | 1'2 | 0'2 | 1'4 | 7200 | 187'2 | -8'2 | 195'4 | ... | ... | -0.033943 |
| -0.031197 | 1'3 | 1'2 | 1'1 | 0'2 | 1'3 | 7300 | 197'1 | -8'2 | 205'3 | ... | ... | -0.032315 |
| -0.029309 | ... | ... | 1'0 | 0'2 | 1'2 | 7400 | 207'0 | -8'2 | 215'2 | ... | ... | -0.030567 |
| -0.027288 | ... | ... | 1'0 | 0'1 | 1'1 | 7500 | 216'7 | -8'3 | 225'2 | ... | ... | -0.0287 |
| -0.02513 | ... | ... | 0'7 | 0'1 | 1'0 | 7600 | 226'6 | -8'3 | 235'1 | ... | ... | -0.026713 |
| -0.025361 | ... | ... | 0'7 | 0'1 | 1'0 | 7700 | 236'6 | -8'3 | 245'1 | ... | ... | -0.027042 |
| -0.023025 | ... | ... | 0'6 | 0'1 | 0'7 | 7800 | 246'5 | -8'3 | 255'0 | ... | ... | -0.024901 |
| -0.023213 | ... | ... | 0'5 | 0'2 | 0'7 | 7900 | 256'5 | -8'2 | 264'7 | ... | ... | -0.025194 |
| -0.020696 | ... | ... | 0'5 | 0'1 | 0'6 | 8000 | 266'4 | -8'3 | 274'7 | ... | ... | -0.022902 |
| -0.020848 | 0'5 | 0'5 | 0'5 | 0'1 | 0'6 | 8100 | 276'4 | -8'3 | 284'7 | ... | ... | -0.023165 |
| -0.01814 | ... | ... | 0'4 | 0'1 | 0'5 | 8200 | 286'3 | -8'3 | 294'6 | ... | ... | -0.02072 |
| -0.018259 | ... | ... | 0'4 | 0'1 | 0'5 | 8300 | 296'3 | -8'3 | 304'6 | ... | ... | -0.020957 |
| -0.015341 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 8400 | 306'2 | -8'4 | 314'6 | ... | ... | -0.018353 |
| -0.015431 | ... | ... | 0'3 | 0'1 | 0'4 | 8500 | 316'2 | -8'3 | 324'5 | ... | ... | -0.018569 |
| -0.015519 | ... | ... | 0'3 | 0'1 | 0'4 | 8600 | 326'2 | -8'3 | 334'5 | ... | ... | -0.018784 |
| -0.012335 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 336'1 | -8'4 | 344'5 | ... | ... | -0.015994 |
| -0.012398 | ... | ... | 0'3 | 0'0 | 0'3 | 8800 | 346'1 | -8'4 | 354'5 | ... | ... | -0.016192 |
| -0.012459 | ... | ... | 0'2 | 0'1 | 0'3 | 8900 | 356'1 | -8'3 | 364'4 | ... | ... | -0.01639 |
| -0.012518 | ... | ... | 0'2 | 0'1 | 0'3 | 9000 | 366'1 | -8'3 | 374'4 | ... | ... | -0.016586 |
| -0.012576 | ... | ... | 0'2 | 0'1 | 0'3 | 9100 | 376'1 | -8'3 | 384'4 | ... | ... | -0.01678 |
| -0.012633 | ... | ... | 0'2 | 0'1 | 0'3 | 9200 | 386'1 | -8'3 | 394'4 | ... | ... | -0.016974 |
| -0.009066 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 396'0 | -8'4 | 404'4 | ... | ... | -0.013956 |
| -0.009103 | ... | ... | 0'1 | 0'1 | 0'2 | 9400 | 406'0 | -8'3 | 414'3 | ... | ... | -0.014139 |
| -0.009139 | ... | ... | 0'1 | 0'1 | 0'2 | 9500 | 416'0 | -8'3 | 424'3 | ... | ... | -0.014322 |
| -0.009174 | ... | ... | 0'1 | 0'1 | 0'2 | 9600 | 426'0 | -8'3 | 434'3 | ... | ... | 0 |
| -0.009208 | ... | ... | 0'1 | 0'1 | 0'2 | 9700 | 436'0 | -8'3 | 444'3 | ... | ... | 0 |
| -0.005155 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 445'7 | -8'4 | 454'3 | ... | ... | 0 |
| -0.005171 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 455'7 | -8'4 | 464'3 | ... | ... | 0 |
| -0.005187 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 465'7 | -8'4 | 474'3 | ... | ... | -0.011797 |
| -0.005203 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 475'7 | -8'4 | 484'3 | ... | ... | -0.011972 |
| -0.005218 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 485'7 | -8'4 | 494'3 | ... | ... | -0.012147 |
| -0.005234 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 495'7 | -8'4 | 504'3 | ... | ... | -0.012321 |
| -0.005249 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 505'7 | -8'4 | 514'3 | ... | ... | -0.012496 |
| -0.005263 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 515'7 | -8'4 | 524'3 | ... | ... | -0.01267 |
| -0.005278 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 525'7 | -8'4 | 534'3 | ... | ... | -0.012844 |
| -0.005292 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 535'7 | -8'4 | 544'3 | ... | ... | -0.013018 |
| -0.005306 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 545'7 | -8'4 | 554'3 | ... | ... | -0.013192 |
| -0.005319 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 555'7 | -8'4 | 564'3 | ... | ... | -0.013365 |
| -0.005332 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 565'7 | -8'4 | 574'3 | ... | ... | -0.013539 |
| -0.005346 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 575'7 | -8'4 | 584'3 | ... | ... | -0.013712 |
| -0.005358 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 585'7 | -8'4 | 594'3 | ... | ... | -0.013886 |
| -0.005371 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 595'7 | -8'4 | 604'3 | ... | ... | -0.014059 |
| -0.005384 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 605'7 | -8'4 | 614'3 | ... | ... | -0.014232 |
| -0.005396 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 615'7 | -8'4 | 624'3 | ... | ... | -0.014405 |
| -0.005408 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 625'7 | -8'4 | 634'3 | ... | ... | -0.014578 |
| -0.005419 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 635'7 | -8'4 | 644'3 | ... | ... | -0.01475 |
| -0.005431 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 645'7 | -8'4 | 654'3 | ... | ... | -0.014923 |
| -0.005442 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 655'7 | -8'3 | 664'2 | ... | ... | -0.015095 |
| -0.005453 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 665'7 | -8'3 | 674'2 | ... | ... | -0.015268 |
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.