DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 441'2
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.011264 ... ... 209'6 0'0 209'6 2300 0'1 0'0 0'1 ... ... -0.001994
-0.0104 ... ... 199'6 0'0 199'6 2400 0'1 0'0 0'1 ... ... -0.001979
-0.009519 ... ... 189'6 0'0 189'6 2500 0'1 0'0 0'1 ... ... -0.001964
-0.008622 ... ... 179'6 0'0 179'6 2600 0'1 0'0 0'1 ... ... -0.001947
-0.007711 ... ... 169'6 0'0 169'6 2700 0'1 0'0 0'1 ... ... -0.001929
-0.006785 ... ... 159'6 0'0 159'6 2800 0'1 0'0 0'1 ... ... -0.00191
-0.005846 ... ... 149'6 0'0 149'6 2900 0'2 0'0 0'2 ... ... -0.003331
-0.004892 ... ... 139'6 0'0 139'6 3000 0'2 0'0 0'2 ... ... -0.00329
-0.003922 ... ... 129'6 0'0 129'6 3100 0'3 0'0 0'3 ... ... -0.004488
-0.002935 ... ... 119'6 0'0 119'6 3200 0'4 0'0 0'4 ... ... -0.005542
-0.001925 ... ... 109'6 0'0 109'6 3300 0'6 0'0 0'6 ... ... -0.00745
-0.001695 ... ... 99'7 0'0 99'7 3400 1'1 0'0 1'1 ... ... -0.009915
-0.003012 ... ... 90'2 0'0 90'2 3500 1'5 0'0 1'5 ... ... -0.012689
-0.003998 ... ... 85'4 0'0 85'4 3550 2'0 0'0 2'0 ... ... -0.014542
-0.005615 ... ... 80'7 0'0 80'7 3600 2'3 0'0 2'3 ... ... -0.016186
-0.007734 ... ... 76'3 0'0 76'3 3650 2'6 0'0 2'6 ... ... -0.017644
-0.009651 ... ... 71'7 0'0 71'7 3700 3'3 0'0 3'3 ... ... -0.019974
-0.012434 ... ... 67'5 0'0 67'5 3750 4'0 0'0 4'0 ... ... -0.021984
-0.014875 ... ... 63'3 0'0 63'3 3800 4'6 0'0 4'6 ... ... -0.024142
-0.01787 ... ... 59'3 0'0 59'3 3850 5'5 0'0 5'5 ... ... -0.026361
-0.020822 ... ... 55'4 0'0 55'4 3900 6'5 0'0 6'5 ... ... -0.02857
-0.023668 ... ... 51'6 0'0 51'6 3950 7'7 0'0 7'7 ... ... -0.031038
-0.026356 ... ... 48'1 0'0 48'1 4000 9'2 0'0 9'2 ... ... -0.033325
-0.029134 ... ... 44'6 0'0 44'6 4050 10'6 0'0 10'6 ... ... -0.0354
-0.031631 ... ... 41'4 0'0 41'4 4100 12'3 0'0 12'3 ... ... -0.037234
-0.034075 ... ... 38'4 0'0 38'4 4150 14'2 0'0 14'2 ... ... -0.039049
-0.036175 ... ... 35'5 0'0 35'5 4200 16'2 0'0 16'2 ... ... -0.040557
-0.037929 ... ... 32'7 0'0 32'7 4250 18'3 0'0 18'3 ... ... -0.041755
-0.039338 ... ... 30'2 0'0 30'2 4300 20'5 0'0 20'5 ... ... -0.042639
-0.040405 ... ... 27'6 0'0 27'6 4350 23'1 0'0 23'1 ... ... -0.04342
-0.041136 ... ... 25'3 0'0 25'3 4400 25'5 0'0 25'5 ... ... -0.043682
-0.041746 ... ... 23'2 0'0 23'2 4450 28'4 0'0 28'4 ... ... -0.044061
-0.041198 20'6 20'6 21'3 -0'5 20'6 4500 31'3 0'0 31'3 ... ... -0.043953
-0.042485 ... ... 19'5 0'0 19'5 4550 34'4 0'0 34'4 ... ... -0.043799
-0.042242 ... ... 17'7 0'0 17'7 4600 37'6 0'0 37'6 ... ... -0.043421
-0.042232 ... ... 16'4 0'0 16'4 4650 41'1 0'0 41'1 ... ... -0.042851
-0.04182 ... ... 15'1 0'0 15'1 4700 44'6 0'0 44'6 ... ... -0.042364
-0.041269 ... ... 13'7 0'0 13'7 4750 48'3 0'0 48'3 ... ... -0.041527
-0.040623 ... ... 12'6 0'0 12'6 4800 52'1 0'0 52'1 ... ... -0.040612
-0.039641 ... ... 11'5 0'0 11'5 4850 56'0 0'0 56'0 ... ... -0.039663
-0.038932 ... ... 10'6 0'0 10'6 4900 60'0 0'0 60'0 ... ... -0.038724
-0.037954 ... ... 9'7 0'0 9'7 4950 64'0 0'0 64'0 ... ... -0.037538
-0.037049 ... ... 9'1 0'0 9'1 5000 68'1 0'0 68'1 ... ... -0.03643
-0.035914 ... ... 8'3 0'0 8'3 5050 72'3 0'0 72'3 ... ... -0.035448
-0.034927 ... ... 7'6 0'0 7'6 5100 76'5 0'0 76'5 ... ... -0.034292
-0.033748 ... ... 7'1 0'0 7'1 5150 81'0 0'0 81'0 ... ... -0.033332
-0.032797 ... ... 6'5 0'0 6'5 5200 85'3 0'0 85'3 ... ... -0.032236
-0.031693 ... ... 6'1 0'0 6'1 5250 89'7 0'0 89'7 ... ... -0.031403
-0.0309 ... ... 5'6 0'0 5'6 5300 94'3 0'0 94'3 ... ... -0.03047
-0.029996 ... ... 5'3 0'0 5'3 5350 98'7 0'0 98'7 ... ... -0.02944
-0.028981 ... ... 5'0 0'0 5'0 5400 103'4 0'0 103'4 ... ... -0.028755
-0.027854 ... ... 4'5 0'0 4'5 5450 108'1 0'0 108'1 ... ... -0.028006
-0.027163 ... ... 4'3 0'0 4'3 5500 112'7 0'0 112'7 ... ... -0.027658
-0.026401 ... ... 4'1 0'0 4'1 5550 117'4 0'0 117'4 ... ... -0.026801
-0.025569 ... ... 3'7 0'0 3'7 5600 122'2 0'0 122'2 ... ... -0.026372
-0.024668 ... ... 3'5 0'0 3'5 5650 127'0 0'0 127'0 ... ... -0.025911
-0.023696 ... ... 3'3 0'0 3'3 5700 131'6 0'0 131'6 ... ... -0.025419
-0.022211 ... ... 3'0 0'0 3'0 5800 141'3 0'0 141'3 ... ... -0.024871
-0.021235 ... ... 2'6 0'0 2'6 5900 151'1 0'0 151'1 ... ... -0.024784
-0.020136 ... ... 2'4 0'0 2'4 6000 160'7 0'0 160'7 ... ... -0.024657
-0.018915 ... ... 2'2 0'0 2'2 6100 170'5 0'0 170'5 ... ... -0.024493
-0.018387 ... ... 2'1 0'0 2'1 6200 180'4 0'0 180'4 ... ... -0.024863
-0.016959 ... ... 1'7 0'0 1'7 6300 190'3 0'0 190'3 ... ... -0.025218
-0.016296 ... ... 1'6 0'0 1'6 6400 200'2 0'0 200'2 ... ... -0.025562
-0.01558 ... ... 1'5 0'0 1'5 6500 210'2 0'0 210'2 ... ... -0.026473
-0.014812 ... ... 1'4 0'0 1'4 6600 220'2 0'0 220'2 ... ... -0.027381
-0.013993 ... ... 1'3 0'0 1'3 6700 230'2 0'0 230'2 ... ... -0.028285
-0.013121 ... ... 1'2 0'0 1'2 6800 240'2 0'0 240'2 ... ... -0.029185
-0.012195 ... ... 1'1 0'0 1'1 6900 250'2 0'0 250'2 ... ... -0.030082
-0.011214 ... ... 1'0 0'0 1'0 7000 260'2 0'0 260'2 ... ... -0.030976
-0.011302 ... ... 1'0 0'0 1'0 7100 270'2 0'0 270'2 ... ... -0.031865
-0.010248 ... ... 0'7 0'0 0'7 7200 280'2 0'0 280'2 ... ... -0.032752
-0.009131 ... ... 0'6 0'0 0'6 7300 290'2 0'0 290'2 ... ... -0.033635
-0.009192 ... ... 0'6 0'0 0'6 7400 300'2 0'0 300'2 ... ... -0.034515
-0.009251 ... ... 0'6 0'0 0'6 7500 310'2 0'0 310'2 ... ... -0.035392
-0.005547 ... ... 0'3 0'0 0'3 8500 410'2 0'0 410'2 ... ... -0.043984
-0.004104 ... ... 0'2 0'0 0'2 9500 510'2 0'0 510'2 ... ... -0.052264
-0.004164 ... ... 0'2 0'0 0'2 10000 560'2 0'0 560'2 ... ... -0.056289
-0.002346 ... ... 0'1 0'0 0'1 10500 610'2 0'0 610'2 ... ... -0.060239
-0.002372 ... ... 0'1 0'0 0'1 11000 660'2 0'0 660'2 ... ... -0.064114
-0.002395 ... ... 0'1 0'0 0'1 11500 710'2 0'0 710'2 ... ... -0.067915
-0.002417 ... ... 0'1 0'0 0'1 12000 760'2 0'0 760'2 ... ... -0.071643
-0.002457 ... ... 0'1 0'0 0'1 13000 860'2 0'0 860'2 ... ... -0.078882
-0.002491 ... ... 0'1 0'0 0'1 14000 960'2 0'0 960'2 ... ... -0.085838
-0.002523 ... ... 0'1 0'0 0'1 15000 1060'2 0'0 1060'2 ... ... -0.092516
-0.002642 ... ... 0'1 0'0 0'1 20000 1560'2 0'0 1560'2 ... ... -0.121953

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.