DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 411'0
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.393162 ... ... 93'0 0'0 93'0 3200 0'1 0'0 0'1 ... ... -0.045109
-0.386861 ... ... 88'0 0'0 88'0 3250 0'1 0'0 0'1 ... ... -0.044645
-0.380267 ... ... 83'0 0'0 83'0 3300 0'1 0'0 0'1 ... ... -0.044157
-0.389683 ... ... 78'1 0'0 78'1 3350 0'1 0'0 0'1 ... ... -0.043636
-0.382052 ... ... 73'1 0'0 73'1 3400 0'1 0'0 0'1 ... ... -0.043085
-0.373989 ... ... 68'1 0'0 68'1 3450 0'1 0'0 0'1 ... ... -0.042491
-0.365425 ... ... 63'1 0'0 63'1 3500 0'1 0'0 0'1 ... ... -0.041856
-0.356298 ... ... 58'1 0'0 58'1 3550 0'1 0'0 0'1 ... ... -0.041167
-0.346504 ... ... 53'1 0'0 53'1 3600 0'1 0'0 0'1 ... ... -0.04042
-0.335933 ... ... 48'1 0'0 48'1 3650 0'1 0'0 0'1 0'1 0'1 -0.039596
-0.324425 ... ... 43'1 0'0 43'1 3700 0'1 0'0 0'1 0'1 0'1 -0.038686
-0.324342 ... ... 38'2 0'0 38'2 3750 0'2 0'0 0'2 ... ... -0.064749
-0.30965 ... ... 33'2 0'0 33'2 3800 0'2 0'0 0'2 ... ... -0.062549
-0.304083 ... ... 28'3 0'0 28'3 3850 0'3 0'0 0'3 ... ... -0.081422
-0.28416 ... ... 23'3 0'0 23'3 3900 0'3 0'0 0'3 0'3 0'3 -0.077064
0 ... ... ... ... ... 3930 ... ... ... ... ... 0
0 ... ... ... ... ... 3940 ... ... ... ... ... 0
-0.072537 16'3 16'3 18'5 -2'2 16'3 3950 0'5 0'0 0'5 0'5 0'4 -0.103526
-0.315842 18'2 18'2 17'5 0'5 18'2 3960 0'5 0'0 0'5 0'5 0'5 -0.101601
-0.275746 ... ... 16'6 0'0 16'6 3970 0'6 0'0 0'6 ... ... -0.113195
-0.269312 ... ... 15'6 0'0 15'6 3980 0'6 0'0 0'6 0'6 0'5 -0.1107
-0.270655 ... ... 14'7 0'0 14'7 3990 0'7 0'0 0'7 0'7 0'7 -0.120241
-0.169077 12'6 12'4 14'0 -1'4 12'4 4000 1'1 0'1 1'0 1'1 0'6 -0.139093
-0.270762 ... ... 13'1 0'0 13'1 4010 1'1 0'0 1'1 ... ... -0.134961
-0.276637 ... ... 12'3 0'0 12'3 4020 1'3 0'0 1'3 ... ... -0.149617
-0.274075 ... ... 11'4 0'0 11'4 4030 1'5 0'1 1'4 1'5 1'1 -0.161439
-0.277135 ... ... 10'6 0'0 10'6 4040 1'2 -0'4 1'6 1'2 1'2 -0.129398
-0.162475 8'0 7'7 9'7 -2'0 7'7 4050 2'0 0'0 2'0 2'1 1'4 -0.170121
-0.272192 ... ... 9'1 0'0 9'1 4060 2'3 0'1 2'2 2'3 2'3 -0.181821
-0.276518 ... ... 8'4 0'0 8'4 4070 1'6 -0'6 2'4 2'1 1'6 -0.137212
-0.183094 5'7 5'7 7'6 -1'7 5'7 4080 3'0 0'2 2'6 3'1 2'0 -0.18935
-0.272958 ... ... 7'1 0'0 7'1 4090 3'3 0'2 3'1 3'3 2'3 -0.191779
-0.196723 7'2 4'5 6'4 -1'5 4'7 4100 3'6 0'2 3'4 4'1 2'5 -0.191057
-0.238077 5'2 5'2 5'7 -0'5 5'2 4110 4'3 0'4 3'7 4'4 3'0 -0.198403
-0.191057 4'6 3'6 5'2 -1'4 3'6 4120 3'6 -0'4 4'2 4'0 3'2 -0.145132
-0.180028 5'1 3'1 4'6 -1'5 3'1 4130 5'3 0'5 4'6 5'3 3'5 -0.19168
-0.18935 4'4 3'0 4'2 -1'2 3'0 4140 6'0 0'6 5'2 6'0 4'2 -0.189208
-0.177318 4'2 2'4 3'6 -1'2 2'4 4150 6'5 0'7 5'6 6'7 6'2 -0.183603
-0.174969 3'6 2'1 3'2 -1'0 2'2 4160 6'0 -0'2 6'2 6'0 5'2 -0.099715
-0.205809 2'5 2'5 2'7 -0'2 2'5 4170 8'0 1'1 6'7 8'0 5'6 -0.169906
-0.154737 3'0 1'5 2'4 -0'7 1'5 4180 9'0 1'4 7'4 9'0 6'4 -0.17818
-0.209351 2'6 2'0 2'2 0'1 2'3 4190 9'5 1'3 8'2 9'5 9'5 -0.161229
-0.140225 2'3 1'1 2'0 -0'6 1'2 4200 10'3 1'3 9'0 10'4 7'4 -0.149445
-0.134962 1'6 1'0 1'6 -0'5 1'1 4210 11'2 1'4 9'6 11'2 11'2 -0.144885
-0.149477 1'6 1'2 1'5 -0'3 1'2 4220 9'1 -1'3 10'4 9'1 9'1 0.001127
-0.153655 1'4 1'2 1'3 -0'1 1'2 4230 11'2 0'0 11'2 ... ... 0.00123
-0.135164 1'2 1'0 1'2 -0'2 1'0 4240 12'2 0'0 12'2 ... ... 0.001332
-0.126054 1'1 0'7 1'0 -0'1 0'7 4250 15'0 2'0 13'0 15'0 12'0 -0.138364
-0.101602 0'7 0'5 0'7 -0'2 0'5 4260 13'7 0'0 13'7 ... ... 0.001537
-0.088266 0'5 0'4 0'6 -0'2 0'4 4270 14'6 0'0 14'6 ... ... 0.00164
-0.089782 0'5 0'4 0'5 -0'1 0'4 4280 15'5 0'0 15'5 ... ... 0.001742
-0.107087 ... ... 0'5 0'0 0'5 4290 16'5 0'0 16'5 ... ... 0.001845
-0.055558 0'5 0'2 0'4 -0'2 0'2 4300 17'1 -0'3 17'4 17'1 16'0 0.001947
-0.093908 0'4 0'4 0'4 0'0 0'4 4310 18'4 0'0 18'4 ... ... 0.00205
-0.077065 ... ... 0'3 0'0 0'3 4320 19'3 0'0 19'3 ... ... 0.002152
-0.057616 0'2 0'2 0'3 -0'1 0'2 4330 20'3 0'0 20'3 ... ... 0.002255
-0.058246 0'2 0'2 0'3 -0'1 0'2 4340 21'3 0'0 21'3 ... ... 0.002357
-0.058852 0'2 0'2 0'3 -0'1 0'2 4350 22'3 0'0 22'3 ... ... 0.00246
-0.059436 0'2 0'2 0'2 0'0 0'2 4360 23'2 0'0 23'2 ... ... 0.002562
-0.059999 ... ... 0'2 0'0 0'2 4370 24'2 0'0 24'2 ... ... 0.002665
-0.060542 0'2 0'2 0'2 0'0 0'2 4380 25'2 0'0 25'2 ... ... 0.002767
-0.061068 ... ... 0'2 0'0 0'2 4390 26'2 0'0 26'2 ... ... 0.00287
-0.035988 0'2 0'1 0'2 -0'1 0'1 4400 27'2 0'0 27'2 ... ... 0.002972
-0.062072 ... ... 0'2 0'0 0'2 4410 28'2 0'0 28'2 ... ... 0.003075
-0.06255 ... ... 0'2 0'0 0'2 4420 29'2 0'0 29'2 ... ... 0.003177
-0.036749 ... ... 0'1 0'0 0'1 4430 30'1 0'0 30'1 ... ... 0.00328
-0.03722 0'1 0'1 0'1 0'0 0'1 4450 32'1 0'0 32'1 ... ... 0.003485
-0.038295 ... ... 0'1 0'0 0'1 4500 37'1 0'0 37'1 ... ... 0.003997
-0.039246 ... ... 0'1 0'0 0'1 4550 42'1 0'0 42'1 ... ... 0.004509
-0.040102 0'1 0'1 0'1 0'0 0'1 4600 47'1 0'0 47'1 ... ... 0.005022
-0.040879 ... ... 0'1 0'0 0'1 4650 52'1 0'0 52'1 ... ... 0.005534
-0.041593 ... ... 0'1 0'0 0'1 4700 57'1 0'0 57'1 ... ... 0.006047
-0.042247 ... ... 0'1 0'0 0'1 4750 62'1 0'0 62'1 ... ... 0.006559
-0.042861 ... ... 0'1 0'0 0'1 4800 67'1 0'0 67'1 ... ... 0.007072
-0.043427 ... ... 0'1 0'0 0'1 4850 72'1 0'0 72'1 ... ... 0.007584
-0.043963 ... ... 0'1 0'0 0'1 4900 77'1 0'0 77'1 ... ... 0.008096
-0.044467 ... ... 0'1 0'0 0'1 4950 82'0 0'0 82'0 ... ... 0.008609
-0.044939 ... ... 0'1 0'0 0'1 5000 87'0 0'0 87'0 ... ... 0.009121
-0.045391 ... ... 0'1 0'0 0'1 5050 92'0 0'0 92'0 ... ... 0.009634
-0.045819 ... ... 0'1 0'0 0'1 5100 97'0 0'0 97'0 ... ... 0.010146
-0.046225 ... ... 0'1 0'0 0'1 5150 102'0 0'0 102'0 ... ... 0.010659

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.