Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.002086 | ... | ... | 451'3 | 21'2 | 472'5 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028355 |
| 0.002043 | ... | ... | 441'3 | 21'2 | 462'5 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028268 |
| 0.001999 | ... | ... | 431'3 | 21'2 | 452'5 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028179 |
| 0.001955 | ... | ... | 421'3 | 21'2 | 442'5 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028089 |
| 0.001911 | ... | ... | 411'3 | 21'2 | 432'5 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027997 |
| 0.001867 | ... | ... | 401'3 | 21'2 | 422'5 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027898 |
| 0.001823 | ... | ... | 391'3 | 21'2 | 412'5 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027798 |
| 0.00178 | ... | ... | 381'3 | 21'2 | 402'5 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027696 |
| 0.001736 | ... | ... | 371'3 | 21'2 | 392'5 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027592 |
| 0.001692 | ... | ... | 361'3 | 21'2 | 382'5 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027489 |
| 0.001648 | ... | ... | 351'3 | 21'2 | 372'5 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027383 |
| 0.001604 | ... | ... | 341'3 | 21'2 | 362'5 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02727 |
| 0.00156 | ... | ... | 331'3 | 21'2 | 352'5 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027154 |
| 0.001517 | ... | ... | 321'3 | 21'2 | 342'5 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027036 |
| 0.001473 | ... | ... | 311'3 | 21'2 | 332'5 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026914 |
| 0.001429 | ... | ... | 301'3 | 21'2 | 322'5 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02679 |
| 0.001385 | ... | ... | 291'3 | 21'2 | 312'5 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026659 |
| 0.001341 | ... | ... | 281'3 | 21'2 | 302'5 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026525 |
| 0.001297 | ... | ... | 271'3 | 21'2 | 292'5 | 11200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.026389 |
| 0.001254 | ... | ... | 261'3 | 21'2 | 282'5 | 11300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.026249 |
| 0.00121 | ... | ... | 251'3 | 21'2 | 272'5 | 11400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026104 |
| 0.001166 | 240'4 | 240'4 | 241'3 | 21'2 | 262'5 | 11500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025948 |
| 0.001122 | 238'0 | 238'0 | 231'3 | 21'2 | 252'5 | 11600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025786 |
| 0.001078 | 233'6 | 233'6 | 221'4 | 21'1 | 242'5 | 11700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.025625 |
| 0.001034 | ... | ... | 211'5 | 21'1 | 232'6 | 11800 | 0'2 | -0'1 | 0'3 | ... | ... | -0.04526 |
| 0.000991 | 208'7 | 208'7 | 201'6 | 21'1 | 222'7 | 11900 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.062543 |
| 0.000947 | ... | ... | 191'6 | 21'1 | 212'7 | 12000 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.062018 |
| 0.000903 | ... | ... | 181'6 | 21'2 | 203'0 | 12100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.077502 |
| 0.000859 | 179'1 | 179'1 | 171'7 | 21'1 | 193'0 | 12200 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.076743 |
| 0.000815 | ... | ... | 162'1 | 21'0 | 183'1 | 12300 | 0'5 | -0'2 | 0'7 | 0'6 | 0'5 | -0.090712 |
| 0.000771 | ... | ... | 152'2 | 21'0 | 173'2 | 12400 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.103549 |
| 0.000728 | 152'2 | 152'2 | 142'4 | 20'7 | 163'3 | 12500 | 0'7 | -0'3 | 1'2 | 1'2 | 0'7 | -0.11536 |
| 0.000684 | ... | ... | 132'6 | 20'6 | 153'4 | 12600 | 1'0 | -0'4 | 1'4 | 1'6 | 1'6 | -0.126208 |
| 0.00064 | ... | ... | 123'1 | 20'5 | 143'6 | 12700 | 1'2 | -0'5 | 1'7 | ... | ... | -0.147554 |
| 0.000596 | ... | ... | 113'4 | 20'4 | 134'0 | 12800 | 1'4 | -0'6 | 2'2 | 1'4 | 1'4 | -0.166619 |
| 0.000552 | 109'0 | 109'0 | 104'0 | 20'3 | 124'3 | 12900 | 1'7 | -0'7 | 2'6 | 2'1 | 2'0 | -0.19327 |
| 0.000508 | 103'7 | 102'1 | 94'5 | 20'1 | 114'6 | 13000 | 2'2 | -1'1 | 3'3 | 3'6 | 2'1 | -0.216506 |
| 0.000465 | ... | ... | 85'4 | 19'6 | 105'2 | 13100 | 2'6 | -1'4 | 4'2 | 5'0 | 3'2 | -0.244669 |
| 0.000421 | ... | ... | 76'6 | 19'0 | 95'6 | 13200 | 3'2 | -2'2 | 5'4 | 6'0 | 3'1 | -0.26843 |
| -0.088566 | 76'1 | 76'1 | 68'2 | 18'4 | 86'6 | 13300 | 4'4 | 0'2 | 4'2 | 4'4 | 4'4 | -0.327359 |
| -0.169326 | ... | ... | 60'3 | 17'4 | 77'7 | 13400 | 5'6 | 0'3 | 5'3 | 5'6 | 5'6 | -0.373931 |
| -0.24729 | 63'5 | 55'0 | 52'7 | 16'4 | 69'3 | 13500 | 6'7 | -4'6 | 11'5 | 12'0 | 6'4 | -0.404558 |
| -0.324564 | 55'3 | 51'7 | 46'1 | 15'2 | 61'3 | 13600 | 9'2 | 0'3 | 8'7 | 9'2 | 9'2 | -0.470002 |
| -0.391292 | 54'4 | 45'0 | 39'7 | 13'7 | 53'6 | 13700 | 11'5 | 0'3 | 11'2 | 11'5 | 11'5 | -0.516006 |
| -0.456547 | 49'2 | 28'3 | 34'2 | 12'5 | 46'7 | 13800 | 14'3 | -8'5 | 23'0 | 26'2 | 14'4 | -0.554484 |
| -0.514395 | 29'2 | 24'0 | 29'3 | 11'3 | 40'6 | 13900 | 18'2 | -9'7 | 28'1 | 28'6 | 17'3 | -0.601285 |
| -0.55041 | 36'4 | 21'1 | 24'7 | 10'0 | 34'7 | 14000 | 23'4 | 1'1 | 22'3 | 23'4 | 23'1 | -0.655988 |
| -0.57936 | 31'2 | 18'0 | 20'7 | 9'0 | 29'7 | 14100 | 27'5 | 0'2 | 27'3 | 27'5 | 27'5 | -0.661397 |
| -0.603751 | 25'7 | 23'2 | 25'3 | 0'4 | 25'7 | 14200 | 32'7 | -13'4 | 46'3 | 52'4 | 32'0 | -0.669096 |
| -0.561271 | 20'0 | 20'0 | 21'2 | -1'2 | 20'0 | 14300 | 38'6 | -14'6 | 53'4 | 41'7 | 38'2 | -0.668315 |
| -0.583097 | 18'7 | 9'6 | 12'3 | 5'5 | 18'0 | 14400 | 45'4 | -15'5 | 61'1 | 53'4 | 50'1 | -0.666717 |
| -0.561848 | 15'0 | 15'0 | 15'0 | 0'0 | 15'0 | 14500 | 52'4 | -16'5 | 69'1 | 59'4 | 59'0 | -0.652604 |
| -0.523804 | 12'1 | 11'4 | 12'4 | -0'3 | 12'1 | 14600 | 60'0 | -17'3 | 77'3 | 62'2 | 61'7 | -0.634602 |
| -0.489896 | 10'0 | 9'4 | 10'3 | -0'3 | 10'0 | 14700 | 67'7 | -18'1 | 86'0 | 70'4 | 65'3 | -0.612562 |
| -0.463049 | 9'1 | 5'0 | 6'1 | 2'3 | 8'4 | 14800 | 76'0 | -18'7 | 94'7 | 84'7 | 84'7 | -0.585431 |
| -0.424605 | 6'2 | 5'1 | 5'0 | 2'0 | 7'0 | 14900 | 84'4 | -19'2 | 103'6 | 87'5 | 87'5 | -0.559951 |
| -0.42531 | 6'5 | 6'5 | 5'7 | 0'6 | 6'5 | 15000 | 93'3 | -19'5 | 113'0 | 100'4 | 90'0 | -0.539661 |
| -0.361947 | 3'7 | 3'3 | 3'5 | 1'3 | 5'0 | 15100 | 102'4 | -19'7 | 122'3 | ... | ... | -0.522851 |
| -0.325557 | 4'4 | 2'5 | 3'0 | 1'1 | 4'1 | 15200 | 111'5 | -20'1 | 131'6 | ... | ... | -0.500647 |
| -0.297161 | ... | ... | 2'5 | 0'7 | 3'4 | 15300 | 121'0 | -20'3 | 141'3 | 142'2 | 142'2 | -0.485252 |
| -0.263747 | 3'0 | 2'0 | 2'2 | 0'5 | 2'7 | 15400 | 130'3 | -20'5 | 151'0 | ... | ... | -0.466212 |
| -0.243034 | 2'0 | 1'7 | 1'7 | 0'5 | 2'4 | 15500 | 140'0 | -20'5 | 160'5 | ... | ... | -0.45713 |
| -0.219502 | 1'3 | 1'2 | 1'6 | 0'3 | 2'1 | 15600 | 149'5 | -20'7 | 170'4 | ... | ... | -0.445989 |
| -0.192969 | 1'7 | 1'6 | 1'7 | -0'1 | 1'6 | 15700 | 159'3 | -20'7 | 180'2 | ... | ... | -0.440211 |
| -0.185252 | ... | ... | 1'3 | 0'2 | 1'5 | 15800 | 169'1 | -21'0 | 190'1 | ... | ... | -0.433132 |
| -0.153707 | 1'2 | 1'2 | 1'3 | -0'1 | 1'2 | 15900 | 178'7 | -21'0 | 199'7 | ... | ... | -0.424815 |
| -0.155684 | 1'2 | 0'7 | 1'0 | 0'2 | 1'2 | 16000 | 188'6 | -21'0 | 209'6 | ... | ... | -0.423417 |
| -0.132487 | 1'0 | 0'7 | 1'1 | -0'1 | 1'0 | 16100 | 198'5 | -21'0 | 219'5 | ... | ... | -0.421377 |
| -0.13395 | ... | ... | 0'7 | 0'1 | 1'0 | 16200 | 208'4 | -21'1 | 229'5 | ... | ... | -0.418729 |
| -0.121874 | ... | ... | 0'6 | 0'1 | 0'7 | 16300 | 218'3 | -21'1 | 239'4 | ... | ... | -0.415514 |
| -0.10893 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 16400 | 228'2 | -21'1 | 249'3 | ... | ... | -0.411756 |
| -0.109909 | ... | ... | 0'4 | 0'2 | 0'6 | 16500 | 238'1 | -21'1 | 259'2 | ... | ... | -0.407484 |
| -0.095846 | 0'4 | 0'4 | 0'4 | 0'1 | 0'5 | 16600 | 248'1 | -21'1 | 269'2 | ... | ... | -0.411969 |
| -0.096611 | ... | ... | 0'4 | 0'1 | 0'5 | 16700 | 258'1 | -21'1 | 279'2 | ... | ... | -0.416298 |
| -0.081328 | ... | ... | 0'4 | 0'0 | 0'4 | 16800 | 268'0 | -21'2 | 289'2 | ... | ... | -0.411006 |
| -0.08191 | ... | ... | 0'3 | 0'1 | 0'4 | 16900 | 277'7 | -21'2 | 299'1 | ... | ... | -0.405279 |
| -0.06525 | ... | ... | 0'3 | 0'0 | 0'3 | 17000 | 287'7 | -21'2 | 309'1 | ... | ... | -0.408991 |
| -0.065661 | ... | ... | 0'3 | 0'0 | 0'3 | 17100 | 297'7 | -21'2 | 319'1 | ... | ... | -0.412591 |
| -0.047296 | ... | ... | 0'3 | -0'1 | 0'2 | 17200 | 307'6 | -21'3 | 329'1 | ... | ... | -0.406021 |
| -0.047562 | ... | ... | 0'2 | 0'0 | 0'2 | 17300 | 317'6 | -21'2 | 339'0 | ... | ... | -0.409321 |
| -0.047819 | ... | ... | 0'2 | 0'0 | 0'2 | 17400 | 327'6 | -21'2 | 349'0 | ... | ... | -0.412529 |
| -0.048062 | ... | ... | 0'2 | 0'0 | 0'2 | 17500 | 337'6 | -21'2 | 359'0 | ... | ... | -0.415652 |
| -0.048299 | ... | ... | 0'2 | 0'0 | 0'2 | 17600 | 347'6 | -21'2 | 369'0 | ... | ... | -0.418693 |
| -0.04853 | ... | ... | 0'1 | 0'1 | 0'2 | 17700 | 357'6 | -21'1 | 378'7 | ... | ... | -0.421657 |
| -0.048756 | 0'1 | 0'1 | 0'1 | 0'1 | 0'2 | 17800 | 367'6 | -21'1 | 388'7 | ... | ... | -0.424549 |
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.