DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 453'4
Expiration Date: 12/27/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-1.334276 ... ... 138'7 0'0 138'7 3150 0'1 0'0 0'1 ... ... -0.534567
-1.323497 ... ... 133'7 0'0 133'7 3200 0'1 0'0 0'1 ... ... -0.531229
-1.312344 ... ... 128'7 0'0 128'7 3250 0'1 0'0 0'1 ... ... -0.527778
-1.300836 ... ... 123'7 0'0 123'7 3300 0'1 0'0 0'1 ... ... -0.524185
-1.288945 ... ... 118'7 0'0 118'7 3350 0'1 0'0 0'1 ... ... -0.5204
-1.276592 ... ... 113'7 0'0 113'7 3400 0'1 0'0 0'1 ... ... -0.516483
-1.263797 ... ... 108'7 0'0 108'7 3450 0'1 0'0 0'1 ... ... -0.512437
-1.250513 ... ... 103'7 0'0 103'7 3500 0'1 0'0 0'1 ... ... -0.508142
-1.236636 ... ... 98'7 0'0 98'7 3550 0'1 0'0 0'1 ... ... -0.503652
-1.222162 ... ... 93'7 0'0 93'7 3600 0'1 0'0 0'1 ... ... -0.498953
-1.207047 ... ... 88'7 0'0 88'7 3650 0'1 0'0 0'1 ... ... -0.493977
-1.191159 ... ... 83'7 0'0 83'7 3700 0'1 0'0 0'1 ... ... -0.488752
-1.17446 ... ... 78'7 0'0 78'7 3750 0'1 0'0 0'1 ... ... -0.483191
-1.156811 ... ... 73'7 0'0 73'7 3800 0'1 0'0 0'1 ... ... -0.47728
-1.138128 ... ... 68'7 0'0 68'7 3850 0'1 0'0 0'1 ... ... -0.471009
-1.118211 ... ... 63'7 0'0 63'7 3900 0'1 0'0 0'1 ... ... -0.464216
-1.096932 ... ... 58'7 0'0 58'7 3950 0'1 0'0 0'1 ... ... -0.456969
-1.073993 ... ... 53'7 0'0 53'7 4000 0'1 0'0 0'1 ... ... -0.449051
-1.049146 ... ... 48'7 0'0 48'7 4050 0'1 0'0 0'1 ... ... -0.440435
-1.021972 ... ... 43'7 0'0 43'7 4100 0'1 0'0 0'1 ... ... -0.430925
-0.991945 ... ... 38'7 0'0 38'7 4150 0'1 0'0 0'1 ... ... -0.420342
-0.958326 ... ... 33'7 0'0 33'7 4200 0'1 0'0 0'1 ... ... -0.408372
-0.920042 ... ... 28'7 0'0 28'7 4250 0'1 0'0 0'1 ... ... -0.394612
-0.875455 ... ... 23'7 0'0 23'7 4300 0'1 0'0 0'1 ... ... -0.378395
-0.821761 ... ... 18'7 0'0 18'7 4350 0'1 0'0 0'1 ... ... -0.358625
-0.753903 ... ... 13'7 0'0 13'7 4400 0'1 0'0 0'1 0'1 0'1 -0.333219
-0.660328 ... ... 8'7 0'0 8'7 4450 0'1 0'0 0'1 ... ... -0.297314
-0.002003 3'4 3'4 4'1 -0'5 3'4 4500 0'3 0'0 0'3 ... ... -0.503149
-0.547641 0'5 0'5 0'6 -0'1 0'5 4550 2'0 0'0 2'0 ... ... -0.468446
-0.277353 ... ... 0'1 0'0 0'1 4600 6'3 0'0 6'3 ... ... 0.000766
-0.320577 ... ... 0'1 0'0 0'1 4650 11'3 0'0 11'3 ... ... 0.001355
-0.349314 ... ... 0'1 0'0 0'1 4700 16'3 0'0 16'3 ... ... 0.001944
-0.370998 ... ... 0'1 0'0 0'1 4750 21'3 0'0 21'3 ... ... 0.002533
-0.38845 ... ... 0'1 0'0 0'1 4800 26'3 0'0 26'3 ... ... 0.003122
-0.403103 ... ... 0'1 0'0 0'1 4850 31'3 0'0 31'3 ... ... 0.003711
-0.415724 ... ... 0'1 0'0 0'1 4900 36'3 0'0 36'3 ... ... 0.004299
-0.42684 ... ... 0'1 0'0 0'1 4950 41'3 0'0 41'3 ... ... 0.004888
-0.436767 ... ... 0'1 0'0 0'1 5000 46'3 0'0 46'3 ... ... 0.005477
-0.44573 ... ... 0'1 0'0 0'1 5050 51'3 0'0 51'3 ... ... 0.006066
-0.453907 ... ... 0'1 0'0 0'1 5100 56'3 0'0 56'3 ... ... 0.006655
-0.461427 ... ... 0'1 0'0 0'1 5150 61'3 0'0 61'3 ... ... 0.007244
-0.468395 ... ... 0'1 0'0 0'1 5200 66'3 0'0 66'3 ... ... 0.007833
-0.474896 ... ... 0'1 0'0 0'1 5250 71'3 0'0 71'3 ... ... 0.008422
-0.480934 ... ... 0'1 0'0 0'1 5300 76'3 0'0 76'3 ... ... 0.009011
-0.486679 ... ... 0'1 0'0 0'1 5350 81'3 0'0 81'3 ... ... 0.0096
-0.492022 ... ... 0'1 0'0 0'1 5400 86'3 0'0 86'3 ... ... 0.010189
-0.497104 ... ... 0'1 0'0 0'1 5450 91'3 0'0 91'3 ... ... 0.010778
-0.501983 ... ... 0'1 0'0 0'1 5500 96'3 0'0 96'3 ... ... 0.011367
-0.506546 ... ... 0'1 0'0 0'1 5550 101'3 0'0 101'3 ... ... 0.011956
-0.510912 ... ... 0'1 0'0 0'1 5600 106'3 0'0 106'3 ... ... 0.012545
0 ... ... ... ... ... 5650 0'0 0'0 0'0 0'0 0'0 0
-0.519142 ... ... 0'1 0'0 0'1 5700 116'3 0'0 116'3 ... ... 0.013723
-0.526689 ... ... 0'1 0'0 0'1 5800 126'3 0'0 126'3 ... ... 0.014901
-0.533672 ... ... 0'1 0'0 0'1 5900 136'3 0'0 136'3 ... ... 0.016079
-0.540209 ... ... 0'1 0'0 0'1 6000 146'3 0'0 146'3 ... ... 0.017257
-0.546302 ... ... 0'1 0'0 0'1 6100 156'3 0'0 156'3 ... ... 0.018435
-0.552004 ... ... 0'1 0'0 0'1 6200 166'3 0'0 166'3 ... ... 0.019613
-0.557468 ... ... 0'1 0'0 0'1 6300 176'3 0'0 176'3 ... ... 0.020791
-0.562547 ... ... 0'1 0'0 0'1 6400 186'3 0'0 186'3 ... ... 0.021969
-0.56738 ... ... 0'1 0'0 0'1 6500 196'3 0'0 196'3 ... ... 0.023147
-0.57203 ... ... 0'1 0'0 0'1 6600 206'3 0'0 206'3 ... ... 0.024325
-0.57641 ... ... 0'1 0'0 0'1 6700 216'3 0'0 216'3 ... ... 0.025502
-0.580615 ... ... 0'1 0'0 0'1 6800 226'3 0'0 226'3 ... ... 0.02668
-0.584663 ... ... 0'1 0'0 0'1 6900 236'3 0'0 236'3 ... ... 0.027858
-0.588497 ... ... 0'1 0'0 0'1 7000 246'3 0'0 246'3 ... ... 0.029036

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.