DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 437'2
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.026522 ... ... 311'6 0'0 311'6 1250 0'1 0'0 0'1 ... ... -0.019382
0.009735 ... ... 96'6 0'0 96'6 3400 0'1 0'0 0'1 ... ... -0.016187
0.009234 ... ... 91'6 0'0 91'6 3450 0'1 0'0 0'1 ... ... -0.016034
0.008734 ... ... 86'6 0'0 86'6 3500 0'1 0'0 0'1 ... ... -0.015872
0.008233 ... ... 81'6 0'0 81'6 3550 0'1 0'0 0'1 ... ... -0.015701
0.007733 ... ... 76'6 0'0 76'6 3600 0'1 0'0 0'1 ... ... -0.015518
0.007232 ... ... 71'6 0'0 71'6 3650 0'1 0'0 0'1 ... ... -0.015326
0.006732 ... ... 66'6 0'0 66'6 3700 0'1 0'0 0'1 ... ... -0.015119
0.006231 ... ... 61'6 0'0 61'6 3750 0'1 0'0 0'1 ... ... -0.014897
0.005731 ... ... 56'6 0'0 56'6 3800 0'1 0'0 0'1 0'1 0'1 -0.014658
0.00523 ... ... 51'7 0'0 51'7 3850 0'2 0'0 0'2 ... ... -0.024938
0.00473 ... ... 46'7 0'0 46'7 3900 0'2 0'0 0'2 ... ... -0.024395
0.004229 ... ... 42'0 0'0 42'0 3950 0'2 0'0 0'2 0'2 0'2 -0.023797
0.003729 ... ... 37'0 0'0 37'0 4000 0'3 0'0 0'3 ... ... -0.031541
0.003228 ... ... 32'1 0'0 32'1 4050 0'4 0'0 0'4 ... ... -0.037765
-0.016072 ... ... 27'3 0'0 27'3 4100 0'5 0'0 0'5 ... ... -0.042574
-0.029178 ... ... 22'5 0'0 22'5 4150 1'0 0'0 1'0 ... ... -0.056319
-0.034887 ... ... 21'6 0'0 21'6 4160 1'0 0'0 1'0 ... ... -0.05556
-0.03999 ... ... 20'7 0'0 20'7 4170 1'1 0'0 1'1 ... ... -0.059483
-0.044576 ... ... 20'0 0'0 20'0 4180 1'1 -0'1 1'2 1'1 1'1 -0.058581
-0.048703 ... ... 19'1 0'0 19'1 4190 1'1 -0'2 1'3 1'1 1'1 -0.057641
-0.052409 ... ... 18'2 0'0 18'2 4200 1'4 0'0 1'4 ... ... -0.069106
-0.055721 ... ... 17'3 0'0 17'3 4210 1'5 0'0 1'5 ... ... -0.071645
-0.058657 ... ... 16'4 0'0 16'4 4220 1'6 0'0 1'6 ... ... -0.073863
-0.06123 ... ... 15'5 0'0 15'5 4230 2'0 0'0 2'0 ... ... -0.079162
-0.066981 ... ... 14'7 0'0 14'7 4240 2'0 -0'1 2'1 2'0 2'0 -0.077339
-0.07195 ... ... 14'1 0'0 14'1 4250 2'3 0'0 2'3 ... ... -0.084766
-0.076207 ... ... 13'3 0'0 13'3 4260 2'5 0'0 2'5 ... ... -0.088321
-0.079795 ... ... 12'5 0'0 12'5 4270 2'7 0'0 2'7 ... ... -0.091284
-0.082743 ... ... 11'7 0'0 11'7 4280 3'1 0'0 3'1 ... ... -0.093672
-0.087633 ... ... 11'2 0'0 11'2 4290 3'3 -0'1 3'4 3'3 2'7 -0.095492
-0.089228 ... ... 10'4 0'0 10'4 4300 3'6 -0'1 3'7 3'6 3'2 -0.099124
-0.092548 ... ... 9'7 0'0 9'7 4310 4'0 -0'1 4'1 4'0 4'0 -0.099719
-0.09729 ... ... 9'3 0'0 9'3 4320 4'3 -0'2 4'5 4'3 4'3 -0.101944
-0.098965 ... ... 8'6 0'0 8'6 4330 4'7 -0'1 5'0 4'7 4'7 -0.105571
-0.101979 ... ... 8'2 0'0 8'2 4340 5'2 -0'2 5'4 5'2 5'1 -0.106295
-0.102119 ... ... 7'5 0'0 7'5 4350 5'0 -0'7 5'7 5'0 5'0 -0.096097
-0.10957 7'4 7'4 7'1 0'3 7'4 4360 6'3 0'0 6'3 ... ... -0.111646
-0.106146 ... ... 6'6 0'0 6'6 4370 7'0 0'1 6'7 7'0 7'0 -0.114172
-0.114005 6'6 6'4 6'2 0'4 6'6 4380 7'4 0'0 7'4 ... ... -0.113968
-0.105037 ... ... 5'6 0'0 5'6 4390 8'0 0'0 8'0 ... ... -0.113045
-0.119719 6'3 5'4 5'3 0'7 6'2 4400 8'3 -0'2 8'5 8'3 8'3 -0.10934
-0.104971 ... ... 5'0 0'0 5'0 4410 9'2 0'0 9'2 ... ... -0.113172
-0.103864 ... ... 4'5 0'0 4'5 4420 9'7 0'0 9'7 ... ... -0.112243
-0.102042 ... ... 4'2 0'0 4'2 4430 10'4 0'0 10'4 ... ... -0.110656
-0.104118 4'1 4'1 4'0 0'1 4'1 4440 11'1 0'0 11'1 ... ... -0.108405
-0.11051 4'2 3'5 3'5 0'5 4'2 4450 11'7 0'0 11'7 ... ... -0.107838
-0.097184 ... ... 3'3 0'0 3'3 4460 12'4 0'0 12'4 ... ... -0.104311
-0.09255 ... ... 3'0 0'0 3'0 4470 13'2 0'0 13'2 ... ... -0.102633
-0.089875 ... ... 2'6 0'0 2'6 4480 14'0 0'0 14'0 ... ... -0.100446
-0.086619 ... ... 2'4 0'0 2'4 4490 14'6 0'0 14'6 ... ... -0.097744
-0.088905 2'4 2'4 2'3 0'1 2'4 4500 15'4 0'0 15'4 ... ... -0.094519
-0.081554 ... ... 2'1 0'0 2'1 4510 16'3 0'0 16'3 ... ... -0.093813
-0.080039 2'0 2'0 1'7 0'1 2'0 4520 17'1 0'0 17'1 ... ... -0.089657
-0.074625 ... ... 1'6 0'0 1'6 4530 18'0 0'0 18'0 ... ... -0.08828
-0.072334 ... ... 1'5 0'0 1'5 4540 16'7 -1'7 18'6 16'7 16'7 -0.013043
-0.069726 ... ... 1'4 0'0 1'4 4550 19'5 0'0 19'5 ... ... -0.081094
-0.066796 ... ... 1'3 0'0 1'3 4560 20'4 0'0 20'4 ... ... -0.078764
-0.063532 ... ... 1'2 0'0 1'2 4570 21'3 0'0 21'3 ... ... -0.076158
-0.059921 ... ... 1'1 0'0 1'1 4580 21'7 -0'3 22'2 21'7 21'7 -0.060223
-0.051571 ... ... 0'7 0'0 0'7 4600 24'1 0'0 24'1 ... ... -0.071108
-0.042785 ... ... 0'5 0'0 0'5 4650 28'6 0'0 28'6 ... ... -0.060914
-0.037915 ... ... 0'4 0'0 0'4 4700 33'5 0'0 33'5 ... ... -0.058608
-0.031644 ... ... 0'3 0'0 0'3 4750 38'4 0'0 38'4 ... ... -0.055268
-0.032598 ... ... 0'3 0'0 0'3 4800 43'4 0'0 43'4 ... ... -0.057571
-0.033456 ... ... 0'3 0'0 0'3 4850 48'4 0'0 48'4 ... ... -0.05973
-0.024991 0'2 0'2 0'3 -0'1 0'2 4900 53'4 0'0 53'4 ... ... -0.061776
-0.025483 ... ... 0'2 0'0 0'2 4950 58'3 0'0 58'3 ... ... -0.056643
-0.025938 ... ... 0'2 0'0 0'2 5000 63'3 0'0 63'3 ... ... -0.058377
-0.026359 ... ... 0'2 0'0 0'2 5050 68'3 0'0 68'3 ... ... -0.060057
-0.015348 ... ... 0'1 0'0 0'1 5100 73'3 0'0 73'3 ... ... -0.06169
-0.01554 ... ... 0'1 0'0 0'1 5150 78'2 0'0 78'2 ... ... -0.055378
-0.015722 ... ... 0'1 0'0 0'1 5200 83'2 0'0 83'2 ... ... -0.056841
-0.015892 ... ... 0'1 0'0 0'1 5250 88'2 0'0 88'2 ... ... -0.058281
-0.016054 ... ... 0'1 0'0 0'1 5300 93'2 0'0 93'2 ... ... -0.0597
-0.016209 ... ... 0'1 0'0 0'1 5350 98'2 0'0 98'2 ... ... -0.061102
-0.016354 0'1 0'1 0'1 0'0 0'1 5400 103'2 0'0 103'2 ... ... -0.062488
-0.016494 ... ... 0'1 0'0 0'1 5450 108'2 0'0 108'2 ... ... -0.06386

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.