DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 474'0
Expiration Date: 04/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.082148 ... ... 264'0 0'0 264'0 2100 0'1 0'0 0'1 ... ... -0.036958
-0.079168 ... ... 254'0 0'0 254'0 2200 0'1 0'0 0'1 ... ... -0.036758
-0.076165 ... ... 244'0 0'0 244'0 2300 0'1 0'0 0'1 ... ... -0.036549
-0.073143 ... ... 234'0 0'0 234'0 2400 0'1 0'0 0'1 ... ... -0.036326
-0.070102 ... ... 224'0 0'0 224'0 2500 0'1 0'0 0'1 ... ... -0.03609
-0.067045 ... ... 214'0 0'0 214'0 2600 0'1 0'0 0'1 ... ... -0.035842
-0.063975 ... ... 204'0 0'0 204'0 2700 0'1 0'0 0'1 ... ... -0.035576
-0.060893 ... ... 194'0 0'0 194'0 2800 0'1 0'0 0'1 ... ... -0.035297
-0.0578 ... ... 184'0 0'0 184'0 2900 0'1 0'0 0'1 ... ... -0.035
-0.054698 ... ... 174'0 0'0 174'0 3000 0'1 0'0 0'1 ... ... -0.034686
-0.051589 ... ... 164'0 0'0 164'0 3100 0'1 0'0 0'1 ... ... -0.034354
-0.048471 ... ... 154'0 0'0 154'0 3200 0'1 0'0 0'1 ... ... -0.033995
-0.045347 ... ... 144'0 0'0 144'0 3300 0'1 0'0 0'1 ... ... -0.033615
-0.042217 ... ... 134'0 0'0 134'0 3400 0'1 0'0 0'1 ... ... -0.033205
-0.04065 ... ... 129'0 0'0 129'0 3450 0'1 0'0 0'1 ... ... -0.03299
-0.039082 ... ... 124'0 0'0 124'0 3500 0'1 0'0 0'1 ... ... -0.032766
-0.037513 ... ... 119'0 0'0 119'0 3550 0'1 0'0 0'1 ... ... -0.03253
-0.035943 ... ... 114'0 0'0 114'0 3600 0'1 0'0 0'1 ... ... -0.032286
-0.034372 ... ... 109'0 0'0 109'0 3650 0'1 0'0 0'1 ... ... -0.032033
-0.032801 ... ... 104'0 0'0 104'0 3700 0'1 0'0 0'1 ... ... -0.031766
-0.031229 ... ... 99'0 0'0 99'0 3750 0'1 0'0 0'1 ... ... -0.031487
-0.029656 ... ... 94'0 0'0 94'0 3800 0'1 0'0 0'1 ... ... -0.031194
-0.028083 ... ... 89'0 0'0 89'0 3850 0'1 0'0 0'1 ... ... -0.030884
-0.026509 ... ... 84'0 0'0 84'0 3900 0'1 0'0 0'1 ... ... -0.03056
-0.024934 ... ... 79'0 0'0 79'0 3950 0'1 0'0 0'1 ... ... -0.030214
-0.045274 ... ... 74'1 0'0 74'1 4000 0'1 0'0 0'1 ... ... -0.029846
-0.043592 ... ... 69'1 0'0 69'1 4050 0'2 0'0 0'2 ... ... -0.051297
-0.041897 ... ... 64'1 0'0 64'1 4100 0'1 -0'1 0'2 0'1 0'1 -0.029035
-0.040188 ... ... 59'1 0'0 59'1 4150 0'2 0'0 0'2 ... ... -0.049632
-0.038458 ... ... 54'1 0'0 54'1 4200 0'2 0'0 0'2 ... ... -0.048699
-0.071263 ... ... 49'3 0'0 49'3 4250 0'3 0'0 0'3 ... ... -0.065259
-0.135051 45'1 45'0 44'4 0'4 45'0 4300 0'4 0'0 0'4 ... ... -0.07917
-0.093862 ... ... 39'5 0'0 39'5 4350 0'5 0'0 0'5 ... ... -0.090762
-0.102225 ... ... 34'6 0'0 34'6 4400 0'6 0'0 0'6 0'6 0'5 -0.100122
-0.129228 ... ... 30'1 0'0 30'1 4450 1'1 0'0 1'1 ... ... -0.128277
-0.238673 27'0 27'0 25'4 1'4 27'0 4500 1'3 -0'1 1'4 1'4 1'2 -0.139717
-0.168146 ... ... 21'0 0'0 21'0 4550 2'0 0'0 2'0 2'0 1'6 -0.168323
-0.195082 ... ... 16'7 0'0 16'7 4600 2'7 0'0 2'7 3'0 2'5 -0.195496
-0.228071 13'3 13'3 13'2 0'1 13'3 4650 4'0 -0'2 4'2 4'0 4'0 -0.214388
-0.242945 11'0 9'6 10'0 0'1 10'1 4700 5'3 -0'5 6'0 5'4 5'2 -0.218785
-0.240657 ... ... 7'2 0'0 7'2 4750 7'6 -0'4 8'2 7'6 7'2 -0.224994
-0.234725 5'3 4'6 5'0 0'2 5'2 4800 11'0 0'0 11'0 ... ... -0.225894
-0.207406 3'7 3'4 3'3 0'1 3'4 4850 14'3 0'0 14'3 ... ... -0.201833
-0.185516 2'4 2'4 2'2 0'2 2'4 4900 18'2 0'0 18'2 ... ... -0.17239
-0.134168 ... ... 1'3 0'0 1'3 4950 22'3 0'0 22'3 ... ... -0.134361
-0.114315 ... ... 1'0 0'0 1'0 5000 27'0 0'0 27'0 ... ... -0.115178
-0.085474 ... ... 0'5 0'0 0'5 5050 31'5 0'0 31'5 ... ... -0.087543
-0.060661 ... ... 0'3 0'0 0'3 5100 36'3 0'0 36'3 ... ... -0.064418
-0.062586 ... ... 0'3 0'0 0'3 5150 41'3 0'0 41'3 ... ... -0.067178
-0.047024 ... ... 0'2 0'0 0'2 5200 46'2 0'0 46'2 ... ... -0.053597
-0.027782 ... ... 0'1 0'0 0'1 5250 51'1 0'0 51'1 ... ... -0.037411
-0.028298 ... ... 0'1 0'0 0'1 5300 56'1 0'0 56'1 ... ... -0.039156
-0.028772 ... ... 0'1 0'0 0'1 5350 61'1 0'0 61'1 ... ... -0.040878
-0.02921 ... ... 0'1 0'0 0'1 5400 66'1 0'0 66'1 ... ... -0.042583
-0.02962 ... ... 0'1 0'0 0'1 5450 71'0 0'0 71'0 ... ... -0.022415
-0.029999 ... ... 0'1 0'0 0'1 5500 76'0 0'0 76'0 ... ... -0.023992
-0.03036 ... ... 0'1 0'0 0'1 5550 81'0 0'0 81'0 ... ... -0.025569
-0.030697 ... ... 0'1 0'0 0'1 5600 86'0 0'0 86'0 ... ... -0.027146
-0.031016 ... ... 0'1 0'0 0'1 5650 91'0 0'0 91'0 ... ... -0.028722
-0.031322 ... ... 0'1 0'0 0'1 5700 96'0 0'0 96'0 ... ... -0.030298
-0.03161 ... ... 0'1 0'0 0'1 5750 101'0 0'0 101'0 ... ... -0.031874
-0.031883 ... ... 0'1 0'0 0'1 5800 106'0 0'0 106'0 ... ... -0.033449
-0.032148 ... ... 0'1 0'0 0'1 5850 111'0 0'0 111'0 ... ... -0.035023
-0.032401 ... ... 0'1 0'0 0'1 5900 116'0 0'0 116'0 ... ... -0.036598
-0.032642 ... ... 0'1 0'0 0'1 5950 121'0 0'0 121'0 ... ... -0.038171
-0.032874 ... ... 0'1 0'0 0'1 6000 126'0 0'0 126'0 ... ... -0.039745
-0.033098 ... ... 0'1 0'0 0'1 6050 131'0 0'0 131'0 ... ... -0.041318
-0.033313 ... ... 0'1 0'0 0'1 6100 136'0 0'0 136'0 ... ... -0.042891
-0.033521 ... ... 0'1 0'0 0'1 6150 141'0 0'0 141'0 ... ... -0.044463
-0.033722 ... ... 0'1 0'0 0'1 6200 146'0 0'0 146'0 ... ... -0.046036
-0.033918 ... ... 0'1 0'0 0'1 6250 151'0 0'0 151'0 ... ... -0.047608
-0.034105 ... ... 0'1 0'0 0'1 6300 156'0 0'0 156'0 ... ... -0.049179
-0.034285 ... ... 0'1 0'0 0'1 6350 161'0 0'0 161'0 ... ... -0.050751
-0.034463 ... ... 0'1 0'0 0'1 6400 166'0 0'0 166'0 ... ... -0.052321
-0.034805 ... ... 0'1 0'0 0'1 6500 176'0 0'0 176'0 ... ... -0.055462
-0.035124 ... ... 0'1 0'0 0'1 6600 186'0 0'0 186'0 ... ... -0.058601
-0.035427 ... ... 0'1 0'0 0'1 6700 196'0 0'0 196'0 ... ... -0.061738
-0.035718 ... ... 0'1 0'0 0'1 6800 206'0 0'0 206'0 ... ... -0.064873
-0.035994 ... ... 0'1 0'0 0'1 6900 216'0 0'0 216'0 ... ... -0.068006
-0.036257 ... ... 0'1 0'0 0'1 7000 226'0 0'0 226'0 ... ... -0.071137
-0.03651 ... ... 0'1 0'0 0'1 7100 236'0 0'0 236'0 ... ... -0.074266
-0.036752 ... ... 0'1 0'0 0'1 7200 246'0 0'0 246'0 ... ... -0.077394
-0.036983 ... ... 0'1 0'0 0'1 7300 256'0 0'0 256'0 ... ... -0.080518
-0.037207 ... ... 0'1 0'0 0'1 7400 266'0 0'0 266'0 ... ... -0.08364
-0.037425 ... ... 0'1 0'0 0'1 7500 276'0 0'0 276'0 ... ... -0.08676
-0.037633 ... ... 0'1 0'0 0'1 7600 286'0 0'0 286'0 ... ... -0.089878
-0.037832 ... ... 0'1 0'0 0'1 7700 296'0 0'0 296'0 ... ... -0.092995
-0.038024 ... ... 0'1 0'0 0'1 7800 306'0 0'0 306'0 ... ... -0.096109
-0.038212 ... ... 0'1 0'0 0'1 7900 316'0 0'0 316'0 ... ... -0.099222
-0.038397 ... ... 0'1 0'0 0'1 8000 326'0 0'0 326'0 ... ... -0.102332
-0.038572 ... ... 0'1 0'0 0'1 8100 336'0 0'0 336'0 ... ... -0.10544

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.