DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 430'6
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.18289 ... ... 212'0 0'0 212'0 2200 0'1 0'0 0'1 ... ... -0.024836
-0.179804 ... ... 202'0 0'0 202'0 2300 0'1 0'0 0'1 ... ... -0.024654
-0.176622 ... ... 192'0 0'0 192'0 2400 0'1 0'0 0'1 ... ... -0.02446
-0.173342 ... ... 182'0 0'0 182'0 2500 0'1 0'0 0'1 ... ... -0.024254
-0.169959 ... ... 172'0 0'0 172'0 2600 0'1 0'0 0'1 ... ... -0.024034
-0.166468 ... ... 162'0 0'0 162'0 2700 0'1 0'0 0'1 ... ... -0.0238
-0.16286 ... ... 152'0 0'0 152'0 2800 0'1 0'0 0'1 ... ... -0.023547
-0.159125 ... ... 142'0 0'0 142'0 2900 0'1 0'0 0'1 ... ... -0.02328
-0.155248 ... ... 132'0 0'0 132'0 3000 0'1 0'0 0'1 ... ... -0.022989
-0.151212 ... ... 122'0 0'0 122'0 3100 0'1 0'0 0'1 ... ... -0.022676
-0.146992 ... ... 112'0 0'0 112'0 3200 0'1 0'0 0'1 ... ... -0.022336
-0.144803 ... ... 107'0 0'0 107'0 3250 0'1 0'0 0'1 ... ... -0.022155
-0.142557 ... ... 102'0 0'0 102'0 3300 0'1 0'0 0'1 ... ... -0.021964
-0.140248 ... ... 97'0 0'0 97'0 3350 0'1 0'0 0'1 ... ... -0.021764
-0.137867 ... ... 92'0 0'0 92'0 3400 0'1 0'0 0'1 ... ... -0.021554
-0.135409 ... ... 87'0 0'0 87'0 3450 0'1 0'0 0'1 ... ... -0.021332
-0.132865 ... ... 82'0 0'0 82'0 3500 0'1 0'0 0'1 ... ... -0.021098
-0.139007 ... ... 77'1 0'0 77'1 3550 0'2 0'0 0'2 ... ... -0.036367
-0.23315 73'6 73'6 72'1 1'5 73'6 3600 0'2 0'0 0'2 ... ... -0.035859
-0.133044 ... ... 67'1 0'0 67'1 3650 0'2 0'0 0'2 ... ... -0.035314
-0.129838 ... ... 62'1 0'0 62'1 3700 0'2 0'0 0'2 ... ... -0.034731
-0.134286 ... ... 57'2 0'0 57'2 3750 0'3 0'0 0'3 ... ... -0.046747
-0.204316 53'5 53'5 52'2 1'3 53'5 3800 0'3 0'0 0'3 ... ... -0.045752
-0.140579 47'4 47'4 47'3 0'1 47'4 3850 0'4 0'0 0'4 ... ... -0.055583
-0.084035 43'5 41'4 42'4 -0'7 41'5 3900 0'6 0'1 0'5 0'6 0'6 -0.073053
-0.088505 38'6 36'6 37'5 -0'7 36'6 3950 0'5 0'0 0'5 ... ... -0.061709
-0.136187 34'5 31'4 32'7 -0'1 32'6 4000 0'7 0'0 0'7 1'0 0'7 -0.075757
-0.138974 ... ... 30'7 0'0 30'7 4020 1'0 0'1 0'7 1'0 1'0 -0.081814
-0.14289 ... ... 30'0 0'0 30'0 4030 1'0 0'0 1'0 ... ... -0.080991
-0.141235 ... ... 29'0 0'0 29'0 4040 1'0 0'0 1'0 ... ... -0.080142
-0.144763 ... ... 28'1 0'0 28'1 4050 1'1 0'0 1'1 1'2 1'1 -0.086165
-0.142946 ... ... 27'1 0'0 27'1 4060 1'1 0'0 1'1 ... ... -0.085169
-0.146076 ... ... 26'2 0'0 26'2 4070 1'2 0'0 1'2 ... ... -0.0906
-0.148929 ... ... 25'3 0'0 25'3 4080 1'3 0'0 1'3 ... ... -0.095591
-0.146794 ... ... 24'3 0'0 24'3 4090 1'3 0'0 1'3 ... ... -0.094294
-0.109771 22'4 22'4 23'4 -1'0 22'4 4100 1'3 -0'1 1'4 1'6 1'3 -0.092949
-0.151367 ... ... 22'5 0'0 22'5 4110 1'5 0'0 1'5 ... ... -0.102743
-0.153218 ... ... 21'6 0'0 21'6 4120 1'6 0'0 1'6 ... ... -0.106366
-0.154773 ... ... 20'7 0'0 20'7 4130 1'7 0'0 1'7 ... ... -0.109598
-0.156026 ... ... 20'0 0'0 20'0 4140 2'0 0'0 2'0 ... ... -0.112445
-0.123644 21'0 18'1 19'1 -1'0 18'1 4150 2'2 0'1 2'1 2'2 2'0 -0.119462
-0.1576 ... ... 18'2 0'0 18'2 4160 2'2 0'0 2'2 ... ... -0.116981
-0.157901 ... ... 17'3 0'0 17'3 4170 2'3 0'0 2'3 ... ... -0.118665
-0.161475 ... ... 16'5 0'0 16'5 4180 2'5 0'0 2'5 ... ... -0.123999
-0.160981 ... ... 15'6 0'0 15'6 4190 3'1 0'3 2'6 3'1 3'1 -0.136123
-0.160118 16'0 13'7 15'0 -0'1 14'7 4200 3'1 0'0 3'1 3'4 2'6 -0.132392
-0.16544 ... ... 14'2 0'0 14'2 4210 3'4 0'1 3'3 3'4 3'1 -0.138968
-0.188621 14'6 14'0 13'4 0'7 14'3 4220 3'5 0'0 3'5 ... ... -0.137884
-0.170584 ... ... 12'7 0'0 12'7 4230 4'0 0'0 4'0 ... ... -0.142768
-0.170622 12'5 12'1 12'2 -0'1 12'1 4240 4'1 -0'1 4'2 4'1 4'1 -0.14051
-0.161253 12'1 11'0 11'5 -0'5 11'0 4250 4'1 -0'4 4'5 5'2 4'1 -0.134691
-0.197121 12'0 11'7 11'0 0'7 11'7 4260 5'3 0'3 5'0 5'3 5'3 -0.157557
-0.186408 10'7 10'6 10'3 0'3 10'6 4270 4'7 -0'4 5'3 4'7 4'7 -0.138841
-0.177999 ... ... 9'6 0'0 9'6 4280 5'4 -0'2 5'6 5'4 5'4 -0.144998
-0.177166 ... ... 9'1 0'0 9'1 4290 6'0 -0'1 6'1 6'6 6'0 -0.147255
-0.1647 9'5 7'7 8'5 -0'5 8'0 4300 7'0 0'3 6'5 7'3 5'7 -0.159322
-0.183878 8'3 7'4 8'1 0'2 8'3 4310 6'6 -0'3 7'1 6'6 6'6 -0.143304
-0.186007 8'0 7'0 7'5 0'3 8'0 4320 7'5 0'0 7'5 ... ... -0.150654
-0.15999 7'7 6'3 7'1 -0'6 6'3 4330 8'0 -0'1 8'1 8'0 7'4 -0.146146
-0.160236 7'3 6'0 6'6 -0'6 6'0 4340 8'1 -0'5 8'6 9'2 8'1 -0.13489
-0.168121 7'1 5'4 6'2 -0'2 6'0 4350 9'1 -0'1 9'2 9'1 8'4 -0.14229
-0.178368 6'1 6'1 5'7 0'2 6'1 4360 9'7 0'0 9'7 ... ... -0.143268
-0.173638 6'0 5'5 5'4 0'1 5'5 4370 9'7 -0'5 10'4 9'7 9'5 -0.124989
-0.180034 5'5 5'5 5'1 0'4 5'5 4380 11'1 0'0 11'1 ... ... -0.136657
-0.170689 5'2 4'5 4'6 0'2 5'0 4390 12'2 0'4 11'6 12'2 12'2 -0.144999
-0.16656 5'1 4'1 4'3 0'2 4'5 4400 12'7 0'4 12'3 13'1 11'4 -0.139835
-0.158253 ... ... 4'1 0'0 4'1 4410 13'1 0'0 13'1 ... ... -0.12284
-0.152291 3'6 3'6 3'7 -0'1 3'6 4420 13'7 0'0 13'7 ... ... -0.118845
-0.156335 3'6 3'3 3'5 0'1 3'6 4430 14'5 0'0 14'5 ... ... -0.114064
-0.152779 3'4 3'0 3'3 0'1 3'4 4440 15'3 0'0 15'3 ... ... -0.108464
-0.132612 3'5 2'6 3'1 -0'3 2'6 4450 16'0 -0'1 16'1 16'7 14'7 -0.097336
-0.135516 3'0 2'6 2'7 -0'1 2'6 4460 16'7 0'0 16'7 ... ... -0.094598
-0.138297 ... ... 2'6 0'0 2'6 4470 17'5 0'0 17'5 ... ... -0.086166
-0.136578 2'5 2'5 2'5 0'0 2'5 4480 18'4 0'0 18'4 ... ... -0.082284
-0.12991 ... ... 2'3 0'0 2'3 4490 19'2 0'0 19'2 ... ... -0.071879
-0.117519 2'3 2'0 2'2 -0'2 2'0 4500 21'1 1'0 20'1 21'1 19'4 -0.112331
0 ... ... ... ... ... 4510 ... ... ... ... ... 0
0 ... ... ... ... ... 4520 ... ... ... ... ... 0
0 ... ... ... ... ... 4530 ... ... ... ... ... 0
-0.109469 1'5 1'5 1'5 0'0 1'5 4550 25'4 1'0 24'4 25'4 23'4 -0.091575
-0.082219 1'2 1'0 1'1 -0'1 1'0 4600 29'0 0'0 29'0 ... ... 0.00291
-0.078049 ... ... 0'7 0'0 0'7 4650 33'6 0'0 33'6 ... ... 0.003408
-0.07234 ... ... 0'6 0'0 0'6 4700 38'5 0'0 38'5 ... ... 0.003905
-0.065185 ... ... 0'5 0'0 0'5 4750 44'4 1'0 43'4 44'4 44'4 -0.037762
-0.05659 0'4 0'4 0'4 0'0 0'4 4800 48'3 0'0 48'3 ... ... 0.0049
-0.046462 ... ... 0'3 0'0 0'3 4850 53'2 0'0 53'2 ... ... 0.005398
-0.059137 0'4 0'4 0'3 0'1 0'4 4900 58'2 0'0 58'2 ... ... 0.005895
-0.035148 ... ... 0'2 0'0 0'2 4950 63'1 0'0 63'1 ... ... 0.006393
-0.04908 0'3 0'3 0'2 0'1 0'3 5000 68'1 0'0 68'1 ... ... 0.00689
-0.036225 ... ... 0'2 0'0 0'2 5050 73'1 0'0 73'1 ... ... 0.007388
-0.036712 ... ... 0'2 0'0 0'2 5100 78'1 0'0 78'1 ... ... 0.007885
-0.037174 ... ... 0'2 0'0 0'2 5150 83'1 0'0 83'1 ... ... 0.008383
-0.037608 ... ... 0'2 0'0 0'2 5200 86'5 -1'4 88'1 86'5 86'5 0.00888
-0.03802 ... ... 0'2 0'0 0'2 5250 93'1 0'0 93'1 ... ... 0.009378
-0.038413 0'2 0'2 0'2 0'0 0'2 5300 98'1 0'0 98'1 ... ... 0.009875
-0.038787 ... ... 0'2 0'0 0'2 5350 103'1 0'0 103'1 ... ... 0.010373
-0.039145 ... ... 0'2 0'0 0'2 5400 108'1 0'0 108'1 ... ... 0.01087
-0.039814 0'2 0'2 0'1 0'1 0'2 5500 118'0 0'0 118'0 ... ... 0.011865
-0.022964 ... ... 0'1 0'0 0'1 5600 128'0 0'0 128'0 ... ... 0.01286
-0.02326 ... ... 0'1 0'0 0'1 5700 138'0 0'0 138'0 ... ... 0.013855
-0.02354 ... ... 0'1 0'0 0'1 5800 148'0 0'0 148'0 ... ... 0.01485
-0.023798 ... ... 0'1 0'0 0'1 5900 158'0 0'0 158'0 ... ... 0.015845
-0.024043 ... ... 0'1 0'0 0'1 6000 168'0 0'0 168'0 ... ... 0.01684
-0.024276 ... ... 0'1 0'0 0'1 6100 178'0 0'0 178'0 ... ... 0.017835
-0.024493 ... ... 0'1 0'0 0'1 6200 188'0 0'0 188'0 ... ... 0.01883
-0.024701 ... ... 0'1 0'0 0'1 6300 198'0 0'0 198'0 ... ... 0.019825
-0.024899 ... ... 0'1 0'0 0'1 6400 208'0 0'0 208'0 ... ... 0.02082
-0.025087 ... ... 0'1 0'0 0'1 6500 218'0 0'0 218'0 ... ... 0.021815
-0.025268 ... ... 0'1 0'0 0'1 6600 228'0 0'0 228'0 ... ... 0.02281
-0.025442 ... ... 0'1 0'0 0'1 6700 238'0 0'0 238'0 ... ... 0.023805
-0.025605 ... ... 0'1 0'0 0'1 6800 248'0 0'0 248'0 ... ... 0.0248
-0.025763 ... ... 0'1 0'0 0'1 6900 258'0 0'0 258'0 ... ... 0.025795
-0.025918 ... ... 0'1 0'0 0'1 7000 268'0 0'0 268'0 ... ... 0.02679
-0.026067 ... ... 0'1 0'0 0'1 7100 278'0 0'0 278'0 ... ... 0.027785
-0.026208 ... ... 0'1 0'0 0'1 7200 288'0 0'0 288'0 ... ... 0.02878
-0.026346 ... ... 0'1 0'0 0'1 7300 298'0 0'0 298'0 ... ... 0.029775
-0.026479 ... ... 0'1 0'0 0'1 7400 308'0 0'0 308'0 ... ... 0.03077
-0.026608 ... ... 0'1 0'0 0'1 7500 318'0 0'0 318'0 ... ... 0.031765
-0.026732 ... ... 0'1 0'0 0'1 7600 328'0 0'0 328'0 ... ... 0.03276
-0.026852 ... ... 0'1 0'0 0'1 7700 338'0 0'0 338'0 ... ... 0.033755
-0.02697 ... ... 0'1 0'0 0'1 7800 348'0 0'0 348'0 ... ... 0.03475
-0.027085 ... ... 0'1 0'0 0'1 7900 358'0 0'0 358'0 ... ... 0.035744
-0.027197 ... ... 0'1 0'0 0'1 8000 368'0 0'0 368'0 ... ... 0.036739
-0.027409 ... ... 0'1 0'0 0'1 8200 388'0 0'0 388'0 ... ... 0.038729
-0.02761 ... ... 0'1 0'0 0'1 8400 408'0 0'0 408'0 ... ... 0.040719
-0.027708 ... ... 0'1 0'0 0'1 8500 418'0 0'0 418'0 ... ... 0.041714
-0.027803 ... ... 0'1 0'0 0'1 8600 428'0 0'0 428'0 ... ... 0.042709
-0.027896 ... ... 0'1 0'0 0'1 8700 438'0 0'0 438'0 ... ... 0.043704
-0.028161 ... ... 0'1 0'0 0'1 9000 468'0 0'0 468'0 ... ... 0.046689
-0.028568 ... ... 0'1 0'0 0'1 9500 518'0 0'0 518'0 ... ... 0.051664
-0.028935 ... ... 0'1 0'0 0'1 10000 568'0 0'0 568'0 ... ... 0.042524
-0.029581 ... ... 0'1 0'0 0'1 11000 668'0 0'0 668'0 ... ... 0.007421
-0.03013 ... ... 0'1 0'0 0'1 12000 768'0 0'0 768'0 ... ... -0.022546

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.