Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.105528 | ... | ... | 346'7 | 12'6 | 359'5 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01046 |
| -0.105058 | ... | ... | 336'7 | 12'6 | 349'5 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010427 |
| -0.104542 | ... | ... | 326'7 | 12'6 | 339'5 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010391 |
| -0.103982 | ... | ... | 316'7 | 12'6 | 329'5 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010353 |
| -0.10338 | ... | ... | 306'7 | 12'6 | 319'5 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010313 |
| -0.102737 | ... | ... | 296'7 | 12'6 | 309'5 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01027 |
| -0.102054 | ... | ... | 286'7 | 12'6 | 299'5 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010224 |
| -0.101332 | ... | ... | 276'7 | 12'6 | 289'5 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010176 |
| -0.10057 | ... | ... | 266'7 | 12'6 | 279'5 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010125 |
| -0.099769 | ... | ... | 256'7 | 12'6 | 269'5 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010072 |
| -0.098928 | ... | ... | 246'7 | 12'6 | 259'5 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010016 |
| -0.098046 | ... | ... | 236'7 | 12'6 | 249'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009957 |
| -0.097121 | ... | ... | 226'7 | 12'6 | 239'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009895 |
| -0.096151 | ... | ... | 216'7 | 12'6 | 229'5 | 3100 | 0'0 | -0'1 | 0'1 | 0'0 | 0'0 | 0 |
| -0.095134 | ... | ... | 206'7 | 12'6 | 219'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009762 |
| -0.094068 | ... | ... | 196'7 | 12'6 | 209'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00969 |
| -0.092949 | ... | ... | 186'7 | 12'6 | 199'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009615 |
| -0.091774 | ... | ... | 176'7 | 12'6 | 189'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009535 |
| -0.090536 | ... | ... | 166'7 | 12'6 | 179'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00945 |
| -0.089232 | ... | ... | 156'7 | 12'6 | 169'5 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.00936 |
| -0.087854 | 155'0 | 155'0 | 146'7 | 12'6 | 159'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009265 |
| -0.090875 | ... | ... | 142'0 | 12'6 | 154'6 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01627 |
| 0.000747 | 149'0 | 147'0 | 149'6 | -2'6 | 147'0 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.01617 |
| -0.089299 | ... | ... | 132'1 | 12'5 | 144'6 | 3950 | 0'2 | -0'1 | 0'3 | ... | ... | -0.016066 |
| 0.000697 | 139'4 | 137'2 | 139'7 | -2'5 | 137'2 | 4000 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.015959 |
| -0.091151 | ... | ... | 122'1 | 12'6 | 134'7 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.021949 |
| -0.090229 | ... | ... | 117'1 | 12'6 | 129'7 | 4100 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.02178 |
| -0.089275 | ... | ... | 112'2 | 12'5 | 124'7 | 4150 | 0'3 | -0'1 | 0'4 | ... | ... | -0.021606 |
| -0.063041 | 119'0 | 117'7 | 120'0 | -1'0 | 119'0 | 4200 | 0'4 | -0'1 | 0'5 | 0'5 | 0'4 | -0.026892 |
| -0.09382 | ... | ... | 102'3 | 12'6 | 115'1 | 4250 | 0'5 | 0'0 | 0'5 | ... | ... | -0.031719 |
| -0.092661 | ... | ... | 97'4 | 12'5 | 110'1 | 4300 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.031403 |
| -0.094569 | ... | ... | 92'5 | 12'5 | 105'2 | 4350 | 0'6 | -0'1 | 0'7 | 1'0 | 1'0 | -0.035768 |
| -0.099257 | 100'4 | 98'3 | 100'3 | 0'1 | 100'4 | 4400 | 0'7 | -0'2 | 1'1 | ... | ... | -0.039783 |
| -0.097792 | ... | ... | 83'0 | 12'4 | 95'4 | 4450 | 1'0 | -0'2 | 1'2 | ... | ... | -0.043477 |
| -0.071959 | 89'4 | 88'4 | 90'6 | -1'2 | 89'4 | 4500 | 1'2 | -0'3 | 1'5 | 1'3 | 1'2 | -0.050708 |
| -0.102879 | ... | ... | 73'5 | 12'2 | 85'7 | 4550 | 1'3 | -0'4 | 1'7 | ... | ... | -0.053622 |
| -0.106224 | 80'2 | 76'2 | 69'0 | 12'1 | 81'1 | 4600 | 1'6 | 0'1 | 1'5 | 1'6 | 1'5 | -0.062981 |
| -0.109118 | ... | ... | 64'3 | 12'0 | 76'3 | 4650 | 1'7 | -0'6 | 2'5 | 2'0 | 2'0 | -0.065037 |
| -0.083974 | 70'2 | 70'2 | 71'6 | -1'4 | 70'2 | 4700 | 2'3 | 0'1 | 2'2 | 2'3 | 2'2 | -0.075572 |
| -0.120121 | ... | ... | 55'5 | 11'5 | 67'2 | 4750 | 2'7 | 0'1 | 2'6 | 2'7 | 2'7 | -0.08464 |
| -0.125381 | 63'0 | 62'3 | 51'4 | 11'2 | 62'6 | 4800 | 3'2 | 0'0 | 3'2 | 3'4 | 3'0 | -0.08999 |
| -0.13158 | ... | ... | 47'4 | 10'7 | 58'3 | 4850 | 3'7 | -1'7 | 5'6 | 4'0 | 3'6 | -0.098913 |
| -0.102186 | 51'6 | 51'6 | 54'1 | -2'3 | 51'6 | 4900 | 4'6 | 0'1 | 4'5 | 5'0 | 4'4 | -0.110287 |
| -0.145255 | 47'7 | 38'4 | 40'0 | 10'0 | 50'0 | 4950 | 5'7 | 0'3 | 5'4 | 6'0 | 5'7 | -0.123081 |
| -0.126643 | 47'0 | 44'0 | 46'1 | -2'1 | 44'0 | 5000 | 7'0 | 0'3 | 6'5 | 7'1 | 6'2 | -0.133231 |
| -0.16111 | 41'5 | 41'5 | 33'1 | 9'2 | 42'3 | 5050 | 8'3 | 0'4 | 7'7 | 8'5 | 8'0 | -0.14391 |
| -0.158476 | 38'0 | 37'7 | 38'7 | -1'0 | 37'7 | 5100 | 10'0 | 0'5 | 9'3 | 10'1 | 9'0 | -0.154506 |
| -0.16948 | 35'2 | 33'4 | 35'4 | -0'5 | 34'7 | 5150 | 11'5 | 0'5 | 11'0 | 11'7 | 11'1 | -0.162074 |
| -0.167905 | 32'4 | 30'7 | 32'3 | -1'4 | 30'7 | 5200 | 13'3 | 0'4 | 12'7 | 13'7 | 12'6 | -0.167944 |
| -0.184196 | 29'1 | 29'1 | 29'3 | -0'2 | 29'1 | 5250 | 15'5 | 0'6 | 14'7 | 16'0 | 14'3 | -0.175336 |
| -0.186993 | 27'6 | 24'6 | 26'5 | -0'3 | 26'2 | 5300 | 17'7 | 0'6 | 17'1 | 18'0 | 17'0 | -0.179482 |
| -0.192126 | 24'2 | 17'0 | 17'5 | 6'3 | 24'0 | 5350 | 19'4 | -6'3 | 25'7 | 26'2 | 19'7 | -0.175202 |
| -0.181554 | 22'5 | 20'0 | 21'5 | -1'3 | 20'2 | 5400 | 22'5 | 0'4 | 22'1 | 23'6 | 22'1 | -0.180489 |
| -0.184866 | 19'0 | 18'2 | 19'3 | -0'7 | 18'4 | 5450 | 24'7 | -7'3 | 32'2 | 26'5 | 25'2 | -0.175158 |
| -0.184234 | 18'2 | 15'6 | 17'3 | -0'6 | 16'5 | 5500 | 28'6 | 0'7 | 27'7 | 29'4 | 26'5 | -0.180875 |
| -0.187705 | 16'3 | 15'4 | 15'4 | 0'0 | 15'4 | 5550 | 31'0 | -8'2 | 39'2 | ... | ... | -0.169086 |
| -0.178134 | 14'0 | 13'1 | 13'7 | -0'5 | 13'2 | 5600 | 34'3 | -8'5 | 43'0 | 44'0 | 37'4 | -0.164532 |
| -0.180753 | 12'4 | 11'6 | 12'3 | 0'1 | 12'4 | 5650 | 38'4 | 0'5 | 37'7 | 38'4 | 38'4 | -0.165118 |
| -0.168165 | 11'4 | 10'0 | 11'1 | -0'5 | 10'4 | 5700 | 43'1 | 1'4 | 41'5 | 43'5 | 41'6 | -0.169492 |
| -0.164098 | 10'2 | 9'2 | 9'7 | -0'3 | 9'4 | 5750 | 44'1 | -1'2 | 45'3 | 44'1 | 44'1 | -0.128307 |
| -0.162957 | 9'2 | 8'3 | 8'7 | 0'0 | 8'7 | 5800 | 50'0 | 0'5 | 49'3 | 50'0 | 50'0 | -0.145277 |
| -0.150567 | 8'0 | 7'4 | 8'0 | -0'4 | 7'4 | 5850 | 53'4 | -10'2 | 63'6 | 62'0 | 57'5 | -0.129336 |
| -0.142865 | 7'3 | 6'5 | 7'1 | -0'4 | 6'5 | 5900 | 57'5 | -10'4 | 68'1 | 66'4 | 66'4 | -0.119886 |
| -0.137424 | 6'2 | 6'0 | 6'3 | -0'3 | 6'0 | 5950 | 62'4 | 0'5 | 61'7 | 62'4 | 62'4 | -0.121282 |
| -0.130816 | 6'0 | 5'2 | 5'6 | -0'3 | 5'3 | 6000 | 68'4 | 2'2 | 66'2 | 68'4 | 68'4 | -0.141053 |
| -0.127455 | 5'1 | 5'0 | 5'2 | -0'2 | 5'0 | 6050 | 72'5 | 1'7 | 70'6 | 72'5 | 72'5 | -0.129656 |
| -0.12109 | 4'5 | 4'3 | 4'5 | -0'1 | 4'4 | 6100 | 77'1 | 2'0 | 75'1 | 77'1 | 77'1 | -0.123452 |
| -0.116261 | 4'1 | 4'1 | 4'2 | -0'1 | 4'1 | 6150 | 79'6 | -11'4 | 91'2 | ... | ... | -0.075759 |
| -0.108138 | 3'6 | 3'5 | 3'7 | -0'2 | 3'5 | 6200 | 84'3 | -11'5 | 96'0 | 91'0 | 91'0 | -0.067599 |
| -0.104566 | 3'3 | 3'3 | 3'4 | -0'1 | 3'3 | 6250 | 89'0 | -11'6 | 100'6 | ... | ... | -0.058384 |
| -0.100563 | 3'2 | 2'5 | 2'2 | 0'7 | 3'1 | 6300 | 93'5 | -11'7 | 105'4 | 98'6 | 98'6 | -0.047935 |
| -0.096129 | ... | ... | 2'1 | 0'6 | 2'7 | 6350 | 98'3 | -12'0 | 110'3 | ... | ... | -0.040308 |
| -0.094387 | 2'7 | 2'5 | 2'5 | 0'1 | 2'6 | 6400 | 103'1 | -12'1 | 115'2 | ... | ... | -0.031737 |
| -0.089225 | ... | ... | 1'7 | 0'5 | 2'4 | 6450 | 108'0 | -12'1 | 120'1 | ... | ... | -0.027171 |
| -0.086996 | 2'4 | 1'7 | 1'6 | 0'5 | 2'3 | 6500 | 112'7 | -12'1 | 125'0 | ... | ... | -0.022169 |
| -0.084577 | ... | ... | 1'5 | 0'5 | 2'2 | 6550 | 117'6 | -12'1 | 129'7 | ... | ... | -0.016628 |
| -0.078375 | 2'0 | 2'0 | 2'1 | -0'1 | 2'0 | 6600 | 122'5 | -12'1 | 134'6 | ... | ... | -0.010342 |
| -0.07918 | 2'0 | 2'0 | 1'4 | 0'4 | 2'0 | 6650 | 127'4 | -12'2 | 139'6 | ... | ... | 0 |
| -0.072374 | 1'6 | 1'6 | 1'7 | -0'1 | 1'6 | 6700 | 132'3 | -12'2 | 144'5 | ... | ... | 0 |
| -0.069086 | 1'5 | 1'5 | 1'6 | -0'1 | 1'5 | 6750 | 137'2 | -12'2 | 149'4 | ... | ... | 0 |
| -0.069691 | ... | ... | 1'2 | 0'3 | 1'5 | 6800 | 142'1 | -12'3 | 154'4 | ... | ... | 0 |
| -0.066149 | ... | ... | 1'2 | 0'2 | 1'4 | 6850 | 147'0 | -12'4 | 159'4 | ... | ... | 0 |
| -0.062409 | 1'3 | 1'3 | 1'1 | 0'2 | 1'3 | 6900 | 151'7 | -12'4 | 164'3 | ... | ... | 0 |
| -0.063344 | 1'3 | 0'6 | 1'2 | 0'1 | 1'3 | 7000 | 161'6 | -12'5 | 174'3 | ... | ... | 0 |
| -0.055042 | 1'2 | 1'0 | 1'0 | 0'1 | 1'1 | 7100 | 171'5 | -12'5 | 184'2 | ... | ... | 0 |
| -0.050871 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 7200 | 181'4 | -12'5 | 194'1 | ... | ... | 0 |
| -0.051466 | 0'7 | 0'7 | 0'6 | 0'2 | 1'0 | 7300 | 191'4 | -12'4 | 204'0 | ... | ... | 0 |
| -0.046866 | ... | ... | 0'6 | 0'1 | 0'7 | 7400 | 201'3 | -12'5 | 214'0 | ... | ... | 0 |
| -0.041924 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 7500 | 211'2 | -12'5 | 223'7 | ... | ... | 0 |
| -0.04232 | ... | ... | 0'5 | 0'1 | 0'6 | 7600 | 221'2 | -12'5 | 233'7 | ... | ... | 0 |
| -0.03693 | ... | ... | 0'4 | 0'1 | 0'5 | 7700 | 231'1 | -12'5 | 243'6 | ... | ... | 0 |
| -0.037237 | ... | ... | 0'4 | 0'1 | 0'5 | 7800 | 241'1 | -12'5 | 253'6 | ... | ... | 0 |
| -0.031369 | ... | ... | 0'4 | 0'0 | 0'4 | 7900 | 251'0 | -12'6 | 263'6 | ... | ... | 0 |
| -0.031599 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 8000 | 261'0 | -12'5 | 273'5 | ... | ... | 0 |
| -0.031822 | ... | ... | 0'3 | 0'1 | 0'4 | 8100 | 271'0 | -12'5 | 283'5 | ... | ... | 0 |
| -0.032036 | 0'4 | 0'4 | 0'2 | 0'2 | 0'4 | 8200 | 281'0 | -12'4 | 293'4 | ... | ... | 0 |
| -0.025512 | ... | ... | 0'2 | 0'1 | 0'3 | 8300 | 290'7 | -12'5 | 303'4 | ... | ... | 0 |
| -0.025664 | ... | ... | 0'2 | 0'1 | 0'3 | 8400 | 300'7 | -12'5 | 313'4 | ... | ... | 0 |
| -0.025811 | ... | ... | 0'2 | 0'1 | 0'3 | 8500 | 310'7 | -12'5 | 323'4 | ... | ... | 0 |
| -0.01858 | ... | ... | 0'1 | 0'1 | 0'2 | 8600 | 320'6 | -12'5 | 333'3 | ... | ... | 0 |
| -0.018674 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 8700 | 330'5 | -12'6 | 343'3 | ... | ... | 0 |
| -0.010503 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 340'5 | -12'6 | 353'3 | ... | ... | 0 |
| -0.010548 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 350'5 | -12'6 | 363'3 | ... | ... | 0 |
| -0.010593 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 360'5 | -12'6 | 373'3 | ... | ... | 0 |
| -0.010636 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 370'5 | -12'6 | 383'3 | ... | ... | 0 |
| -0.010678 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 380'5 | -12'6 | 393'3 | ... | ... | 0 |
| -0.01072 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 390'5 | -12'6 | 403'3 | ... | ... | 0 |
| -0.010759 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 400'5 | -12'6 | 413'3 | ... | ... | 0 |
| -0.010798 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 410'5 | -12'6 | 423'3 | ... | ... | 0 |
| -0.010836 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 420'5 | -12'6 | 433'3 | ... | ... | 0 |
| -0.010874 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 430'5 | -12'6 | 443'3 | ... | ... | 0 |
| -0.01091 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 440'5 | -12'6 | 453'3 | ... | ... | 0 |
| -0.010946 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 450'5 | -12'6 | 463'3 | ... | ... | 0 |
| -0.010981 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 460'5 | -12'6 | 473'3 | ... | ... | 0.002343 |
| -0.01129 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 560'5 | -12'6 | 573'3 | ... | ... | 0.00285 |
| -0.011548 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 660'5 | -12'6 | 673'3 | ... | ... | 0.003357 |
| -0.011769 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 760'5 | -12'6 | 773'3 | ... | ... | 0.003864 |
| -0.011961 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 860'5 | -12'6 | 873'3 | ... | ... | 0.00437 |
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.