Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01749 | ... | ... | 281'4 | 0'0 | 281'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.000929 |
| -0.017295 | ... | ... | 271'4 | 0'0 | 271'4 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00164 |
| -0.017062 | ... | ... | 261'4 | 0'0 | 261'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00163 |
| -0.016794 | ... | ... | 251'4 | 0'0 | 251'4 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002251 |
| -0.016496 | ... | ... | 241'4 | 0'0 | 241'4 | 2900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002816 |
| -0.016169 | ... | ... | 231'4 | 0'0 | 231'4 | 3000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003335 |
| -0.015819 | ... | ... | 221'4 | 0'0 | 221'4 | 3100 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004304 |
| -0.015446 | ... | ... | 211'4 | 0'0 | 211'4 | 3200 | 1'1 | 0'0 | 1'1 | ... | ... | -0.005177 |
| -0.015053 | ... | ... | 201'4 | 0'0 | 201'4 | 3300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005971 |
| -0.014642 | ... | ... | 191'4 | 0'0 | 191'4 | 3400 | 1'7 | 0'0 | 1'7 | ... | ... | -0.007454 |
| -0.014214 | ... | ... | 181'4 | 0'0 | 181'4 | 3500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.008423 |
| -0.013772 | ... | ... | 171'4 | 0'0 | 171'4 | 3600 | 2'7 | 0'0 | 2'7 | ... | ... | -0.009933 |
| -0.013485 | ... | ... | 161'5 | 0'0 | 161'5 | 3700 | 3'4 | 0'0 | 3'4 | ... | ... | -0.011262 |
| -0.013518 | ... | ... | 152'0 | 0'0 | 152'0 | 3800 | 4'3 | 0'0 | 4'3 | ... | ... | -0.012959 |
| -0.013857 | ... | ... | 142'5 | 0'0 | 142'5 | 3900 | 5'2 | 0'0 | 5'2 | ... | ... | -0.014428 |
| -0.014635 | ... | ... | 133'5 | 0'0 | 133'5 | 4000 | 6'3 | 0'0 | 6'3 | ... | ... | -0.016127 |
| -0.015647 | ... | ... | 124'7 | 0'0 | 124'7 | 4100 | 7'5 | 0'0 | 7'5 | ... | ... | -0.01776 |
| -0.016847 | ... | ... | 116'3 | 0'0 | 116'3 | 4200 | 9'1 | 0'0 | 9'1 | ... | ... | -0.019477 |
| -0.018321 | ... | ... | 108'2 | 0'0 | 108'2 | 4300 | 10'7 | 0'0 | 10'7 | ... | ... | -0.021197 |
| -0.01999 | ... | ... | 100'4 | 0'0 | 100'4 | 4400 | 12'7 | 0'0 | 12'7 | ... | ... | -0.022854 |
| -0.021657 | ... | ... | 93'0 | 0'0 | 93'0 | 4500 | 15'1 | 0'0 | 15'1 | ... | ... | -0.024392 |
| -0.023382 | ... | ... | 85'7 | 0'0 | 85'7 | 4600 | 17'5 | 0'0 | 17'5 | ... | ... | -0.025763 |
| -0.025096 | ... | ... | 79'1 | 0'0 | 79'1 | 4700 | 20'4 | 0'0 | 20'4 | ... | ... | -0.027037 |
| -0.026838 | ... | ... | 72'7 | 0'0 | 72'7 | 4800 | 23'6 | 0'0 | 23'6 | ... | ... | -0.028154 |
| -0.028355 | ... | ... | 66'7 | 0'0 | 66'7 | 4900 | 27'3 | 0'0 | 27'3 | ... | ... | -0.029069 |
| -0.029715 | ... | ... | 61'2 | 0'0 | 61'2 | 5000 | 31'2 | 0'0 | 31'2 | ... | ... | -0.029663 |
| -0.030888 | ... | ... | 56'0 | 0'0 | 56'0 | 5100 | 35'5 | 0'0 | 35'5 | ... | ... | -0.0301 |
| -0.031944 | ... | ... | 51'2 | 0'0 | 51'2 | 5200 | 40'3 | 0'0 | 40'3 | ... | ... | -0.030281 |
| -0.032791 | ... | ... | 46'7 | 0'0 | 46'7 | 5300 | 45'3 | 0'0 | 45'3 | ... | ... | -0.030126 |
| -0.033437 | ... | ... | 42'7 | 0'0 | 42'7 | 5400 | 50'7 | 0'0 | 50'7 | ... | ... | -0.02982 |
| -0.033814 | ... | ... | 39'1 | 0'0 | 39'1 | 5500 | 56'6 | 0'0 | 56'6 | ... | ... | -0.029303 |
| -0.034121 | ... | ... | 35'7 | 0'0 | 35'7 | 5600 | 62'7 | 0'0 | 62'7 | ... | ... | -0.028521 |
| -0.03412 | ... | ... | 32'6 | 0'0 | 32'6 | 5700 | 69'3 | 0'0 | 69'3 | ... | ... | -0.0276 |
| -0.034028 | ... | ... | 30'0 | 0'0 | 30'0 | 5800 | 76'1 | 0'0 | 76'1 | ... | ... | -0.026492 |
| -0.033788 | ... | ... | 27'4 | 0'0 | 27'4 | 5900 | 83'2 | 0'0 | 83'2 | ... | ... | -0.025343 |
| -0.033439 | ... | ... | 25'2 | 0'0 | 25'2 | 6000 | 90'4 | 0'0 | 90'4 | ... | ... | -0.02399 |
| -0.032903 | ... | ... | 23'1 | 0'0 | 23'1 | 6100 | 98'0 | 0'0 | 98'0 | ... | ... | -0.022579 |
| -0.032329 | ... | ... | 21'2 | 0'0 | 21'2 | 6200 | 105'6 | 0'0 | 105'6 | ... | ... | -0.021159 |
| -0.031761 | ... | ... | 19'5 | 0'0 | 19'5 | 6300 | 113'6 | 0'0 | 113'6 | ... | ... | -0.019781 |
| -0.031109 | ... | ... | 18'1 | 0'0 | 18'1 | 6400 | 121'7 | 0'0 | 121'7 | ... | ... | -0.018352 |
| -0.030248 | ... | ... | 16'5 | 0'0 | 16'5 | 6500 | 130'1 | 0'0 | 130'1 | ... | ... | -0.016901 |
| -0.029494 | ... | ... | 15'3 | 0'0 | 15'3 | 6600 | 138'5 | 0'0 | 138'5 | ... | ... | -0.015615 |
| -0.028733 | ... | ... | 14'2 | 0'0 | 14'2 | 6700 | 147'2 | 0'0 | 147'2 | ... | ... | -0.014376 |
| -0.027992 | ... | ... | 13'2 | 0'0 | 13'2 | 6800 | 156'0 | 0'0 | 156'0 | ... | ... | -0.013211 |
| -0.027114 | ... | ... | 12'2 | 0'0 | 12'2 | 6900 | 164'7 | 0'0 | 164'7 | ... | ... | -0.012143 |
| -0.026293 | ... | ... | 11'3 | 0'0 | 11'3 | 7000 | 173'6 | 0'0 | 173'6 | ... | ... | -0.011012 |
| -0.025557 | ... | ... | 10'5 | 0'0 | 10'5 | 7100 | 182'7 | 0'0 | 182'7 | ... | ... | -0.010199 |
| -0.024721 | ... | ... | 9'7 | 0'0 | 9'7 | 7200 | 192'1 | 0'0 | 192'1 | ... | ... | -0.009542 |
| -0.024006 | ... | ... | 9'2 | 0'0 | 9'2 | 7300 | 201'3 | 0'0 | 201'3 | ... | ... | -0.008861 |
| -0.02321 | ... | ... | 8'5 | 0'0 | 8'5 | 7400 | 210'6 | 0'0 | 210'6 | ... | ... | -0.008357 |
| -0.022574 | ... | ... | 8'1 | 0'0 | 8'1 | 7500 | 220'2 | 0'0 | 220'2 | ... | ... | -0.00804 |
| -0.021874 | ... | ... | 7'5 | 0'0 | 7'5 | 7600 | 229'6 | 0'0 | 229'6 | ... | ... | -0.007714 |
| -0.021371 | ... | ... | 7'2 | 0'0 | 7'2 | 7700 | 239'3 | 0'0 | 239'3 | ... | ... | -0.007586 |
| -0.020554 | ... | ... | 6'6 | 0'0 | 6'6 | 7800 | 249'1 | 0'0 | 249'1 | ... | ... | -0.007659 |
| -0.019952 | ... | ... | 6'3 | 0'0 | 6'3 | 7900 | 258'7 | 0'0 | 258'7 | ... | ... | -0.00773 |
| -0.019591 | ... | ... | 6'1 | 0'0 | 6'1 | 8000 | 268'6 | 0'0 | 268'6 | ... | ... | -0.008004 |
| -0.018908 | ... | ... | 5'6 | 0'0 | 5'6 | 8100 | 278'5 | 0'0 | 278'5 | ... | ... | -0.008275 |
| -0.018483 | ... | ... | 5'4 | 0'0 | 5'4 | 8200 | 288'4 | 0'0 | 288'4 | ... | ... | -0.008544 |
| -0.017719 | ... | ... | 5'1 | 0'0 | 5'1 | 8300 | 298'4 | 0'0 | 298'4 | ... | ... | -0.009014 |
| -0.017231 | ... | ... | 4'7 | 0'0 | 4'7 | 8400 | 308'4 | 0'0 | 308'4 | ... | ... | -0.009481 |
| -0.017045 | ... | ... | 4'6 | 0'0 | 4'6 | 8500 | 318'4 | 0'0 | 318'4 | ... | ... | -0.009944 |
| -0.01651 | ... | ... | 4'4 | 0'0 | 4'4 | 8600 | 328'4 | 0'0 | 328'4 | ... | ... | -0.010403 |
| -0.015948 | ... | ... | 4'2 | 0'0 | 4'2 | 8700 | 338'4 | 0'0 | 338'4 | ... | ... | -0.010858 |
| -0.014835 | ... | ... | 3'6 | 0'0 | 3'6 | 9000 | 368'4 | 0'0 | 368'4 | ... | ... | -0.012201 |
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.