DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'6
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
-0.127423 ... ... 213'0 0'0 213'0 2300 0'1 0'0 0'1 ... ... -0.007396
-0.125347 ... ... 203'0 0'0 203'0 2400 0'1 0'0 0'1 ... ... -0.00734
-0.12318 ... ... 193'0 0'0 193'0 2500 0'1 0'0 0'1 ... ... -0.007282
-0.120922 ... ... 183'0 0'0 183'0 2600 0'1 0'0 0'1 ... ... -0.007219
-0.118569 ... ... 173'0 0'0 173'0 2700 0'1 0'0 0'1 ... ... -0.007152
-0.116119 ... ... 163'0 0'0 163'0 2800 0'1 0'0 0'1 ... ... -0.007081
-0.113564 ... ... 153'0 0'0 153'0 2900 0'1 0'0 0'1 ... ... -0.007005
-0.110896 ... ... 143'0 0'0 143'0 3000 0'1 0'0 0'1 ... ... -0.006923
-0.108106 ... ... 133'0 0'0 133'0 3100 0'1 0'0 0'1 ... ... -0.006835
-0.105178 ... ... 123'0 0'0 123'0 3200 0'1 0'0 0'1 ... ... -0.00674
-0.102094 ... ... 113'0 0'0 113'0 3300 0'1 0'0 0'1 ... ... -0.006637
-0.100486 ... ... 108'0 0'0 108'0 3350 0'1 0'0 0'1 ... ... -0.006581
-0.09883 ... ... 103'0 0'0 103'0 3400 0'2 0'0 0'2 ... ... -0.01143
-0.097121 ... ... 98'0 0'0 98'0 3450 0'2 0'0 0'2 ... ... -0.011313
-0.095355 ... ... 93'0 0'0 93'0 3500 0'2 0'0 0'2 ... ... -0.01119
-0.093525 ... ... 88'0 0'0 88'0 3550 0'2 0'0 0'2 ... ... -0.01106
-0.093397 ... ... 83'1 0'0 83'1 3600 0'3 0'0 0'3 ... ... -0.015034
-0.091384 ... ... 78'1 0'0 78'1 3650 0'3 0'0 0'3 ... ... -0.014821
-0.089282 ... ... 73'1 0'0 73'1 3700 0'3 0'0 0'3 ... ... -0.014594
-0.088725 ... ... 68'2 0'0 68'2 3750 0'4 0'0 0'4 ... ... -0.017913
-0.087956 ... ... 63'3 0'0 63'3 3800 0'5 0'0 0'5 ... ... -0.020819
-0.086952 ... ... 58'4 0'0 58'4 3850 0'6 0'0 0'6 ... ... -0.023353
-0.085682 ... ... 53'5 0'0 53'5 3900 0'7 0'0 0'7 ... ... -0.025532
-0.085512 ... ... 48'7 0'0 48'7 3950 1'1 0'0 1'1 ... ... -0.0298
-0.086178 ... ... 44'2 0'0 44'2 4000 1'4 0'0 1'4 1'4 1'4 -0.035391
-0.087373 ... ... 39'6 0'0 39'6 4050 1'7 0'0 1'7 ... ... -0.03975
-0.088762 ... ... 35'3 0'0 35'3 4100 2'5 0'1 2'4 2'5 2'5 -0.047731
-0.089985 ... ... 31'1 0'0 31'1 4150 3'2 0'0 3'2 3'2 3'2 -0.051952
-0.091636 ... ... 27'1 0'0 27'1 4200 5'1 0'6 4'3 5'1 4'3 -0.06566
-0.093994 ... ... 23'4 0'0 23'4 4250 6'5 1'0 5'5 6'5 5'6 -0.071475
-0.095486 20'1 20'1 20'2 -0'1 20'1 4300 7'7 0'5 7'2 7'7 7'2 -0.072002
-0.097295 ... ... 17'2 0'0 17'2 4350 10'6 1'4 9'2 10'6 9'4 -0.079698
-0.085453 15'0 12'6 14'5 -1'7 12'6 4400 11'4 -0'1 11'5 12'4 11'4 -0.069389
-0.093394 12'4 11'6 12'2 -0'3 11'7 4450 16'2 2'0 14'2 16'2 14'5 -0.080736
-0.084673 10'6 9'0 10'2 -1'2 9'0 4500 17'5 0'3 17'2 17'6 17'5 -0.065249
-0.081921 9'0 7'4 8'4 -1'0 7'4 4550 20'3 0'0 20'3 ... ... -0.05363
-0.078246 7'4 6'2 7'0 -0'6 6'2 4600 24'0 0'0 24'0 ... ... -0.044453
-0.081332 6'0 6'0 5'7 0'1 6'0 4650 27'6 0'0 27'6 ... ... -0.031805
-0.073391 5'1 4'5 4'7 -0'1 4'6 4700 34'6 3'1 31'5 34'6 34'6 -0.059313
-0.067014 3'7 3'5 4'0 -0'1 3'7 4750 35'6 0'0 35'6 ... ... 0.003406
-0.065107 3'4 3'0 3'3 0'1 3'4 4800 40'4 0'3 40'1 40'4 40'4 0.003876
-0.058889 2'7 2'3 2'6 0'1 2'7 4850 44'5 0'0 44'5 ... ... 0.004346
-0.055092 2'4 2'2 2'3 0'1 2'4 4900 49'1 0'0 49'1 ... ... 0.004816
-0.048347 2'1 1'6 2'0 0'0 2'0 4950 53'6 0'0 53'6 ... ... 0.005286
-0.045006 ... ... 1'6 0'0 1'6 5000 58'4 0'0 58'4 ... ... 0.005756
-0.043591 ... ... 1'5 0'0 1'5 5050 63'2 0'0 63'2 ... ... 0.006226
-0.039348 ... ... 1'3 0'0 1'3 5100 68'1 0'0 68'1 ... ... 0.006695
-0.037334 ... ... 1'2 0'0 1'2 5150 72'7 0'0 72'7 ... ... 0.007165
-0.035085 ... ... 1'1 0'0 1'1 5200 77'6 0'0 77'6 ... ... 0.007635
-0.032602 ... ... 1'0 0'0 1'0 5250 82'5 0'0 82'5 ... ... 0.008105
-0.033055 ... ... 1'0 0'0 1'0 5300 87'5 0'0 87'5 ... ... 0.008575
-0.03026 ... ... 0'7 0'0 0'7 5350 92'4 0'0 92'4 ... ... 0.009045
-0.027218 ... ... 0'6 0'0 0'6 5400 97'3 0'0 97'3 ... ... 0.009514
-0.02752 ... ... 0'6 0'0 0'6 5450 102'3 0'0 102'3 ... ... 0.009984
-0.024151 ... ... 0'5 0'0 0'5 5500 107'2 0'0 107'2 ... ... 0.010454
-0.024387 ... ... 0'5 0'0 0'5 5550 112'2 0'0 112'2 ... ... 0.010924
-0.024613 ... ... 0'5 0'0 0'5 5600 117'1 0'0 117'1 ... ... 0.011394
-0.020846 ... ... 0'4 0'0 0'4 5650 122'1 0'0 122'1 ... ... 0.011864
-0.021017 ... ... 0'4 0'0 0'4 5700 127'1 0'0 127'1 ... ... 0.012334
-0.02134 0'4 0'4 0'3 0'1 0'4 5800 137'0 0'0 137'0 ... ... 0.013273
-0.01721 ... ... 0'3 0'0 0'3 5900 147'0 0'0 147'0 ... ... 0.014213
-0.017427 ... ... 0'3 0'0 0'3 6000 157'0 0'0 157'0 ... ... 0.015153
-0.0127 ... ... 0'2 0'0 0'2 6100 167'0 0'0 167'0 ... ... 0.016092
-0.012832 ... ... 0'2 0'0 0'2 6200 177'0 0'0 177'0 ... ... 0.017032
-0.012957 ... ... 0'2 0'0 0'2 6300 187'0 0'0 187'0 ... ... 0.017972
-0.013077 ... ... 0'2 0'0 0'2 6400 197'0 0'0 197'0 ... ... 0.018911
-0.007435 ... ... 0'1 0'0 0'1 6500 207'0 0'0 207'0 ... ... 0.019851
-0.007491 ... ... 0'1 0'0 0'1 6600 217'0 0'0 217'0 ... ... 0.020791
-0.007544 ... ... 0'1 0'0 0'1 6700 227'0 0'0 227'0 ... ... 0.021731
-0.007596 ... ... 0'1 0'0 0'1 6800 237'0 0'0 237'0 ... ... 0.02267
-0.007644 ... ... 0'1 0'0 0'1 6900 247'0 0'0 247'0 ... ... 0.02361
-0.007691 ... ... 0'1 0'0 0'1 7000 257'0 0'0 257'0 ... ... 0.02455
-0.007737 ... ... 0'1 0'0 0'1 7100 267'0 0'0 267'0 ... ... 0.025489
-0.007781 ... ... 0'1 0'0 0'1 7200 277'0 0'0 277'0 ... ... 0.026429
-0.007823 ... ... 0'1 0'0 0'1 7300 287'0 0'0 287'0 ... ... 0.027369
-0.007864 ... ... 0'1 0'0 0'1 7400 297'0 0'0 297'0 ... ... 0.028308
-0.007903 ... ... 0'1 0'0 0'1 7500 307'0 0'0 307'0 ... ... 0.029248
-0.00824 ... ... 0'1 0'0 0'1 8500 407'0 0'0 407'0 ... ... 0.038645
-0.008502 ... ... 0'1 0'0 0'1 9500 507'0 0'0 507'0 ... ... 0.048042
-0.008613 ... ... 0'1 0'0 0'1 10000 557'0 0'0 557'0 ... ... 0.052741
-0.008715 ... ... 0'1 0'0 0'1 10500 607'0 0'0 607'0 ... ... 0.045059
-0.008809 ... ... 0'1 0'0 0'1 11000 657'0 0'0 657'0 ... ... 0.031447
-0.008895 ... ... 0'1 0'0 0'1 11500 707'0 0'0 707'0 ... ... 0.019834
-0.008975 ... ... 0'1 0'0 0'1 12000 757'0 0'0 757'0 ... ... 0.009197
-0.00912 ... ... 0'1 0'0 0'1 13000 857'0 0'0 857'0 ... ... -0.010435
-0.009248 ... ... 0'1 0'0 0'1 14000 957'0 0'0 957'0 ... ... -0.028745
-0.009363 ... ... 0'1 0'0 0'1 15000 1057'0 0'0 1057'0 ... ... -0.046212
-0.009801 ... ... 0'1 0'0 0'1 20000 1557'0 0'0 1557'0 ... ... -0.126352

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.