Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.064479 | ... | ... | 130'6 | -10'4 | 120'2 | 3850 | 0'3 | 0'1 | 0'2 | ... | ... | -0.066764 |
| -0.079713 | ... | ... | 125'6 | -10'3 | 115'3 | 3900 | 0'4 | 0'1 | 0'3 | ... | ... | -0.083062 |
| -0.093739 | ... | ... | 120'7 | -10'3 | 110'4 | 3950 | 0'5 | 0'1 | 0'4 | ... | ... | -0.097929 |
| -0.120581 | ... | ... | 116'0 | -10'2 | 105'6 | 4000 | 0'6 | 0'1 | 0'5 | ... | ... | -0.111586 |
| -0.144641 | ... | ... | 111'2 | -10'2 | 101'0 | 4050 | 1'0 | 0'2 | 0'6 | ... | ... | -0.137438 |
| -0.166392 | ... | ... | 106'3 | -10'1 | 96'2 | 4100 | 1'2 | 0'2 | 1'0 | ... | ... | -0.160583 |
| -0.186117 | ... | ... | 101'5 | -10'1 | 91'4 | 4150 | 1'5 | 0'3 | 1'2 | ... | ... | -0.192488 |
| -0.214138 | ... | ... | 97'0 | -10'1 | 86'7 | 4200 | 2'0 | 0'4 | 1'4 | ... | ... | -0.220752 |
| -0.248354 | ... | ... | 92'3 | -10'0 | 82'3 | 4250 | 2'3 | 0'4 | 1'7 | ... | ... | -0.245878 |
| -0.27846 | ... | ... | 87'6 | -9'7 | 77'7 | 4300 | 3'0 | 0'5 | 2'3 | ... | ... | -0.285272 |
| -0.312678 | ... | ... | 83'2 | -9'6 | 73'4 | 4350 | 3'5 | 0'6 | 2'7 | ... | ... | -0.319467 |
| -0.349466 | ... | ... | 78'7 | -9'5 | 69'2 | 4400 | 4'2 | 0'7 | 3'3 | ... | ... | -0.349072 |
| -0.387497 | ... | ... | 74'4 | -9'3 | 65'1 | 4450 | 5'1 | 1'0 | 4'1 | ... | ... | -0.387568 |
| -0.419727 | ... | ... | 70'2 | -9'2 | 61'0 | 4500 | 6'0 | 1'1 | 4'7 | 4'2 | 4'0 | -0.420123 |
| -0.452087 | ... | ... | 66'1 | -9'1 | 57'0 | 4550 | 7'1 | 1'3 | 5'6 | ... | ... | -0.458198 |
| -0.48866 | ... | ... | 62'1 | -8'7 | 53'2 | 4600 | 8'2 | 1'5 | 6'5 | 6'5 | 6'5 | -0.489467 |
| -0.518178 | ... | ... | 58'2 | -8'6 | 49'4 | 4650 | 9'5 | 1'7 | 7'6 | ... | ... | -0.523722 |
| -0.549707 | ... | ... | 54'3 | -8'3 | 46'0 | 4700 | 11'0 | 2'0 | 9'0 | ... | ... | -0.550626 |
| -0.577745 | ... | ... | 50'6 | -8'1 | 42'5 | 4750 | 12'5 | 2'2 | 10'3 | ... | ... | -0.578633 |
| -0.601907 | ... | ... | 47'2 | -7'7 | 39'3 | 4800 | 14'3 | 2'5 | 11'6 | ... | ... | -0.602716 |
| -0.621869 | ... | ... | 43'7 | -7'5 | 36'2 | 4850 | 16'2 | 2'7 | 13'3 | ... | ... | -0.622561 |
| -0.637363 | ... | ... | 40'5 | -7'3 | 33'2 | 4900 | 18'3 | 3'1 | 15'2 | ... | ... | -0.64136 |
| -0.651528 | ... | ... | 37'5 | -7'1 | 30'4 | 4950 | 20'4 | 3'3 | 17'1 | ... | ... | -0.651903 |
| -0.660718 | ... | ... | 34'5 | -6'6 | 27'7 | 5000 | 22'7 | 3'6 | 19'1 | ... | ... | -0.660909 |
| -0.664934 | ... | ... | 31'7 | -6'4 | 25'3 | 5050 | 25'3 | 4'0 | 21'3 | ... | ... | -0.664934 |
| -0.6675 | ... | ... | 29'2 | -6'1 | 23'1 | 5100 | 28'1 | 4'3 | 23'6 | ... | ... | -0.667309 |
| -0.665327 | ... | ... | 26'6 | -5'6 | 21'0 | 5150 | 31'0 | 4'6 | 26'2 | ... | ... | -0.664951 |
| -0.65865 | ... | ... | 24'4 | -5'4 | 19'0 | 5200 | 34'0 | 5'0 | 29'0 | ... | ... | -0.658103 |
| -0.647752 | ... | ... | 22'2 | -5'1 | 17'1 | 5250 | 37'1 | 5'3 | 31'6 | ... | ... | -0.647055 |
| -0.632964 | ... | ... | 20'2 | -4'7 | 15'3 | 5300 | 40'3 | 5'5 | 34'6 | ... | ... | -0.632142 |
| -0.614676 | ... | ... | 18'3 | -4'5 | 13'6 | 5350 | 43'6 | 5'7 | 37'7 | ... | ... | -0.613763 |
| -0.597537 | ... | ... | 16'5 | -4'2 | 12'3 | 5400 | 47'2 | 6'2 | 41'0 | ... | ... | -0.592371 |
| -0.573954 | ... | ... | 15'0 | -4'0 | 11'0 | 5450 | 51'0 | 6'5 | 44'3 | ... | ... | -0.572975 |
| -0.548478 | ... | ... | 13'4 | -3'6 | 9'6 | 5500 | 54'6 | 6'7 | 47'7 | ... | ... | -0.547541 |
| -0.526924 | ... | ... | 12'1 | -3'3 | 8'6 | 5550 | 58'5 | 7'1 | 51'4 | ... | ... | -0.52096 |
| -0.5002 | ... | ... | 10'7 | -3'1 | 7'6 | 5600 | 62'5 | 7'3 | 55'2 | ... | ... | -0.494017 |
| -0.468066 | ... | ... | 9'5 | -2'7 | 6'6 | 5650 | 66'6 | 7'5 | 59'1 | ... | ... | -0.467592 |
| -0.442871 | ... | ... | 8'5 | -2'5 | 6'0 | 5700 | 70'7 | 7'6 | 63'1 | ... | ... | -0.436357 |
| -0.413415 | ... | ... | 7'5 | -2'3 | 5'2 | 5750 | 75'2 | 8'1 | 67'1 | ... | ... | -0.413574 |
| -0.386726 | ... | ... | 6'6 | -2'1 | 4'5 | 5800 | 79'4 | 8'2 | 71'2 | ... | ... | -0.380063 |
| -0.356243 | ... | ... | 6'0 | -2'0 | 4'0 | 5850 | 84'0 | 8'4 | 75'4 | ... | ... | -0.357361 |
| -0.330045 | ... | ... | 5'3 | -1'7 | 3'4 | 5900 | 88'4 | 8'6 | 79'6 | ... | ... | -0.331749 |
| -0.309522 | ... | ... | 4'6 | -1'5 | 3'1 | 5950 | 93'0 | 8'7 | 84'1 | ... | ... | -0.303054 |
| -0.277259 | ... | ... | 4'1 | -1'4 | 2'5 | 6000 | 97'5 | 9'0 | 88'5 | ... | ... | -0.280442 |
| -0.251393 | ... | ... | 3'5 | -1'3 | 2'2 | 6050 | 102'2 | 9'2 | 93'0 | ... | ... | -0.255477 |
| -0.233616 | ... | ... | 3'1 | -1'1 | 2'0 | 6100 | 106'7 | 9'2 | 97'5 | ... | ... | -0.227958 |
| -0.214236 | ... | ... | 2'6 | -1'0 | 1'6 | 6150 | 111'5 | 9'3 | 102'2 | ... | ... | -0.208988 |
| -0.19313 | ... | ... | 2'3 | -0'7 | 1'4 | 6200 | 116'3 | 9'4 | 106'7 | ... | ... | -0.18839 |
| -0.170121 | ... | ... | 2'1 | -0'7 | 1'2 | 6250 | 121'2 | 9'6 | 111'4 | ... | ... | -0.178571 |
| -0.158576 | ... | ... | 1'7 | -0'6 | 1'1 | 6300 | 126'0 | 9'6 | 116'2 | ... | ... | -0.155068 |
| -0.131977 | ... | ... | 1'5 | -0'6 | 0'7 | 6350 | 130'7 | 9'7 | 121'0 | ... | ... | -0.143432 |
| -0.118115 | ... | ... | 1'3 | -0'5 | 0'6 | 6400 | 135'6 | 10'0 | 125'6 | ... | ... | -0.131071 |
| -0.103253 | ... | ... | 1'2 | -0'5 | 0'5 | 6450 | 140'5 | 10'0 | 130'5 | ... | ... | -0.117939 |
| -0.104027 | ... | ... | 1'0 | -0'3 | 0'5 | 6500 | 145'4 | 10'0 | 135'4 | ... | ... | -0.10397 |
| -0.08785 | ... | ... | 0'7 | -0'3 | 0'4 | 6550 | 150'3 | 10'1 | 140'2 | ... | ... | -0.089071 |
| -0.070303 | ... | ... | 0'6 | -0'3 | 0'3 | 6600 | 155'3 | 10'2 | 145'1 | ... | ... | -0.090359 |
| -0.070743 | ... | ... | 0'5 | -0'2 | 0'3 | 6650 | 160'2 | 10'2 | 150'0 | ... | ... | -0.07431 |
| -0.051269 | ... | ... | 0'4 | -0'2 | 0'2 | 6700 | 165'2 | 10'2 | 155'0 | ... | ... | -0.075508 |
| -0.051552 | ... | ... | 0'4 | -0'2 | 0'2 | 6750 | 170'1 | 10'2 | 159'7 | ... | ... | -0.058143 |
| -0.051827 | ... | ... | 0'3 | -0'1 | 0'2 | 6800 | 175'1 | 10'2 | 164'7 | ... | ... | -0.059282 |
| -0.029428 | ... | ... | 0'3 | -0'2 | 0'1 | 6850 | 180'1 | 10'3 | 169'6 | ... | ... | -0.060419 |
| -0.029561 | ... | ... | 0'2 | -0'1 | 0'1 | 6900 | 185'0 | 10'2 | 174'6 | ... | ... | -0.041424 |
| -0.02969 | ... | ... | 0'2 | -0'1 | 0'1 | 6950 | 190'0 | 10'3 | 179'5 | ... | ... | -0.04254 |
| -0.029816 | ... | ... | 0'2 | -0'1 | 0'1 | 7000 | 195'0 | 10'3 | 184'5 | ... | ... | -0.043655 |
| -0.029941 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 200'0 | 10'3 | 189'5 | ... | ... | -0.04477 |
| -0.030064 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 205'0 | 10'4 | 194'4 | ... | ... | -0.045885 |
| -0.030184 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 210'0 | 10'4 | 199'4 | ... | ... | -0.046999 |
| -0.030298 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 215'0 | 10'4 | 204'4 | ... | ... | -0.048114 |
| -0.030411 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 220'0 | 10'4 | 209'4 | ... | ... | -0.049227 |
| -0.03052 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 225'0 | 10'4 | 214'4 | ... | ... | -0.050341 |
| -0.030628 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 230'0 | 10'4 | 219'4 | ... | ... | -0.051454 |
| -0.030734 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 235'0 | 10'4 | 224'4 | ... | ... | -0.052567 |
| -0.030838 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 240'0 | 10'4 | 229'4 | ... | ... | -0.05368 |
| -0.03094 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 245'0 | 10'4 | 234'4 | ... | ... | -0.054792 |
| -0.031039 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 250'0 | 10'4 | 239'4 | ... | ... | -0.055904 |
| -0.031136 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 255'0 | 10'4 | 244'4 | ... | ... | -0.057016 |
| -0.031231 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 260'0 | 10'4 | 249'4 | ... | ... | -0.058127 |
| -0.031325 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 265'0 | 10'4 | 254'4 | ... | ... | -0.059238 |
| -0.031418 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 270'0 | 10'4 | 259'4 | ... | ... | -0.060349 |
| -0.031509 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 275'0 | 10'4 | 264'4 | ... | ... | -0.061459 |
| -0.031599 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 280'0 | 10'4 | 269'4 | ... | ... | -0.062569 |
| -0.031687 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 285'0 | 10'4 | 274'4 | ... | ... | -0.063679 |
| -0.031771 | ... | ... | 0'1 | 0'0 | 0'1 | 7950 | 290'0 | 10'4 | 279'4 | ... | ... | -0.064789 |
| -0.031854 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 295'0 | 10'4 | 284'4 | ... | ... | -0.065898 |
| -0.031936 | ... | ... | 0'1 | 0'0 | 0'1 | 8050 | 300'0 | 10'4 | 289'4 | ... | ... | -0.067007 |
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.