DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'0
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
0.021559 ... ... 206'5 0'0 206'5 2200 0'1 0'0 0'1 ... ... 0
0.020513 ... ... 196'5 0'0 196'5 2300 0'1 0'0 0'1 ... ... 0
0.019466 ... ... 186'5 0'0 186'5 2400 0'1 0'0 0'1 ... ... 0
0.01842 ... ... 176'5 0'0 176'5 2500 0'1 0'0 0'1 ... ... 0
0.017373 ... ... 166'5 0'0 166'5 2600 0'1 0'0 0'1 ... ... 0
0.016327 ... ... 156'5 0'0 156'5 2700 0'1 0'0 0'1 ... ... 0
0.01528 ... ... 146'5 0'0 146'5 2800 0'1 0'0 0'1 ... ... 0
0.014233 ... ... 136'5 0'0 136'5 2900 0'1 0'0 0'1 ... ... 0
0.013187 ... ... 126'5 0'0 126'5 3000 0'1 0'0 0'1 ... ... 0
0.01214 ... ... 116'5 0'0 116'5 3100 0'1 0'0 0'1 ... ... 0
0.011094 ... ... 106'5 0'0 106'5 3200 0'1 0'0 0'1 ... ... 0
0.01057 ... ... 101'5 0'0 101'5 3250 0'1 0'0 0'1 ... ... 0
0.010047 ... ... 96'5 0'0 96'5 3300 0'1 0'0 0'1 ... ... 0
0.009524 ... ... 91'5 0'0 91'5 3350 0'1 0'0 0'1 ... ... 0
0.009001 ... ... 86'5 0'0 86'5 3400 0'1 0'0 0'1 ... ... 0
0.008477 ... ... 81'5 0'0 81'5 3450 0'1 0'0 0'1 ... ... 0
0.007954 ... ... 76'5 0'0 76'5 3500 0'1 0'0 0'1 ... ... 0
0.007431 ... ... 71'5 0'0 71'5 3550 0'1 0'0 0'1 ... ... 0
0.006907 ... ... 66'5 0'0 66'5 3600 0'1 0'0 0'1 ... ... 0
0.006384 ... ... 61'5 0'0 61'5 3650 0'1 0'0 0'1 ... ... 0
0.005861 ... ... 56'5 0'0 56'5 3700 0'1 0'0 0'1 ... ... 0
0.005338 ... ... 51'5 0'0 51'5 3750 0'1 0'0 0'1 ... ... 0
0.004814 ... ... 46'5 0'0 46'5 3800 0'1 0'0 0'1 ... ... 0
0.004291 ... ... 41'5 0'0 41'5 3850 0'1 0'0 0'1 ... ... 0
0.003768 36'4 36'4 36'5 -0'1 36'4 3900 0'1 0'0 0'1 ... ... 0
0.003244 ... ... 31'5 0'0 31'5 3950 0'1 0'0 0'1 ... ... 0
0.002721 26'4 24'3 26'5 -0'3 26'2 4000 0'1 0'0 0'1 ... ... 0
0.002512 ... ... 24'5 0'0 24'5 4020 0'1 0'0 0'1 ... ... 0
0.002407 ... ... 23'5 0'0 23'5 4030 0'1 0'0 0'1 ... ... 0
0.002302 ... ... 22'5 0'0 22'5 4040 0'1 0'0 0'1 ... ... 0
0.002198 ... ... 21'5 0'0 21'5 4050 0'1 0'0 0'1 ... ... 0
0.002093 ... ... 20'5 0'0 20'5 4060 0'1 0'0 0'1 ... ... 0
0.001988 ... ... 19'5 0'0 19'5 4070 0'1 0'0 0'1 ... ... 0
0.001884 ... ... 18'5 0'0 18'5 4080 0'1 0'0 0'1 ... ... 0
0.001779 18'0 18'0 17'5 0'3 18'0 4090 0'1 0'0 0'1 ... ... 0
0.001675 18'0 14'4 16'5 -0'6 15'7 4100 0'1 0'0 0'1 0'1 0'1 0
0.00157 ... ... 15'5 0'0 15'5 4110 0'1 0'0 0'1 ... ... 0
0.001465 ... ... 14'5 0'0 14'5 4120 0'1 0'0 0'1 ... ... 0
0.001361 ... ... 13'5 0'0 13'5 4130 0'1 0'0 0'1 ... ... 0
0.001256 ... ... 12'5 0'0 12'5 4140 0'1 0'0 0'1 ... ... 0
0.001151 12'0 9'2 11'5 -0'2 11'3 4150 0'1 0'0 0'1 ... ... 0
0.001047 ... ... 10'5 0'0 10'5 4160 0'1 0'0 0'1 ... ... 0
0.000942 ... ... 9'5 0'0 9'5 4170 0'1 0'0 0'1 ... ... 0
0.000837 ... ... 8'5 0'0 8'5 4180 0'1 0'0 0'1 ... ... 0
0.000733 ... ... 7'5 0'0 7'5 4190 0'1 0'0 0'1 ... ... 0
0.000628 7'0 4'2 6'6 -1'0 5'6 4200 0'1 -0'1 0'2 0'1 0'1 0
0.000523 ... ... 5'6 0'0 5'6 4210 0'1 -0'1 0'2 0'1 0'1 0
0.000419 ... ... 4'6 0'0 4'6 4220 0'1 -0'1 0'2 0'1 0'1 0
0.000314 1'5 1'5 4'0 -2'3 1'5 4230 0'2 -0'2 0'4 0'3 0'1 0
0.000209 1'0 1'0 3'1 -2'1 1'0 4240 0'1 -0'4 0'5 0'5 0'1 0
0.000105 2'4 0'4 2'3 -1'2 1'1 4250 0'1 -0'6 0'7 1'2 0'1 0
0 1'5 0'3 1'7 -1'1 0'6 4260 0'4 -0'7 1'3 2'0 0'3 0
0 1'1 0'2 1'2 -0'7 0'3 4270 1'1 -0'5 1'6 2'7 0'6 0.000105
0 0'7 0'1 0'7 -0'6 0'1 4280 2'0 -0'3 2'3 3'4 2'0 0.000209
0 0'5 0'1 0'4 -0'3 0'1 4290 3'2 0'2 3'0 3'2 2'5 0.000314
0 0'3 0'0 0'3 -0'3 0'0 4300 4'0 0'1 3'7 5'7 3'0 0.000419
0 0'2 0'1 0'2 -0'1 0'1 4310 4'5 -0'1 4'6 5'5 4'3 0.000523
0 0'1 0'1 0'1 0'0 0'1 4320 5'5 0'0 5'5 6'5 5'5 0.000628
0 ... ... 0'1 0'0 0'1 4330 8'4 1'7 6'5 8'4 6'7 0.000733
0 0'1 0'1 0'1 0'0 0'1 4340 7'5 0'0 7'5 7'5 7'3 0.000837
0 0'1 0'1 0'1 0'0 0'1 4350 9'0 0'3 8'5 10'5 8'0 0.000942
0 0'0 0'0 0'1 -0'1 0'0 4360 9'0 -0'5 9'5 9'0 9'0 0.001047
0 ... ... 0'1 0'0 0'1 4370 11'2 0'5 10'5 12'6 11'2 0.001151
0 ... ... 0'1 0'0 0'1 4380 12'2 0'5 11'5 12'2 12'2 0.001256
0 ... ... 0'1 0'0 0'1 4390 12'5 0'0 12'5 ... ... 0.001361
0 0'1 0'1 0'1 0'0 0'1 4400 14'0 0'3 13'5 15'6 12'6 0.001465
0 ... ... 0'1 0'0 0'1 4410 14'5 0'0 14'5 ... ... 0.00157
0 ... ... 0'1 0'0 0'1 4420 16'0 0'3 15'5 17'0 16'0 0.001675
0 ... ... 0'1 0'0 0'1 4430 16'5 0'0 16'5 ... ... 0.001779
0 ... ... 0'1 0'0 0'1 4440 17'5 0'0 17'5 ... ... 0.001884
0 0'1 0'1 0'1 0'0 0'1 4450 18'4 -0'1 18'5 18'4 18'4 0.001988
0 ... ... 0'1 0'0 0'1 4460 19'5 0'0 19'5 ... ... 0.002093
0 ... ... 0'1 0'0 0'1 4470 20'5 0'0 20'5 ... ... 0.002198
0 ... ... 0'1 0'0 0'1 4480 21'5 0'0 21'5 ... ... 0.002302
0 ... ... 0'1 0'0 0'1 4490 22'5 0'0 22'5 ... ... 0.002407
0 0'1 0'1 0'1 0'0 0'1 4500 24'1 0'4 23'5 25'4 22'7 0.002512
0 ... ... 0'1 0'0 0'1 4510 24'5 0'0 24'5 ... ... 0.002616
0 ... ... 0'1 0'0 0'1 4520 25'5 0'0 25'5 ... ... 0.002721
0 ... ... 0'1 0'0 0'1 4530 26'5 0'0 26'5 ... ... 0.002826
0 ... ... 0'1 0'0 0'1 4540 27'5 0'0 27'5 ... ... 0.00293
0 ... ... 0'1 0'0 0'1 4550 28'5 0'0 28'5 ... ... 0.003035
0 ... ... 0'1 0'0 0'1 4560 29'5 0'0 29'5 ... ... 0.00314
0 ... ... 0'1 0'0 0'1 4570 30'5 0'0 30'5 ... ... 0.003244
0 ... ... 0'1 0'0 0'1 4580 31'5 0'0 31'5 ... ... 0.003349
0 ... ... 0'1 0'0 0'1 4590 32'5 0'0 32'5 ... ... 0.003454
0 ... ... 0'1 0'0 0'1 4600 34'2 0'5 33'5 35'6 33'0 0.003558
0 ... ... 0'1 0'0 0'1 4610 34'5 0'0 34'5 ... ... 0.003663
0 ... ... 0'1 0'0 0'1 4620 35'5 0'0 35'5 ... ... 0.003768
0 ... ... 0'1 0'0 0'1 4630 36'5 0'0 36'5 ... ... 0.003872
0 ... ... 0'1 0'0 0'1 4650 38'5 0'0 38'5 ... ... 0.004082
0 ... ... 0'1 0'0 0'1 4700 44'4 0'7 43'5 45'4 43'5 0.004605
0 ... ... 0'1 0'0 0'1 4750 48'5 0'0 48'5 ... ... 0.005128
0 ... ... 0'1 0'0 0'1 4800 53'5 0'0 53'5 ... ... 0.005652
0 ... ... 0'1 0'0 0'1 4850 58'5 0'0 58'5 ... ... 0.006175
0 ... ... 0'1 0'0 0'1 4900 63'4 -0'1 63'5 64'2 62'6 0.006698
0 ... ... 0'1 0'0 0'1 4950 68'5 0'0 68'5 ... ... 0.007221
0 ... ... 0'1 0'0 0'1 5000 73'3 -0'2 73'5 75'0 73'3 0.007745
0 ... ... 0'1 0'0 0'1 5050 78'5 0'0 78'5 ... ... 0.008268
0 ... ... 0'1 0'0 0'1 5100 83'5 0'0 83'5 ... ... 0.008791
0 ... ... 0'1 0'0 0'1 5150 88'5 0'0 88'5 ... ... 0.009315
0 ... ... 0'1 0'0 0'1 5200 94'0 0'3 93'5 94'0 94'0 0.009838
0 ... ... 0'1 0'0 0'1 5250 98'5 0'0 98'5 ... ... 0.010361
0 ... ... 0'1 0'0 0'1 5300 103'5 0'0 103'5 ... ... 0.010884
0 ... ... 0'1 0'0 0'1 5350 108'5 0'0 108'5 ... ... 0.011408
0 ... ... 0'1 0'0 0'1 5400 113'5 0'0 113'5 ... ... 0.011931
0 ... ... 0'1 0'0 0'1 5500 123'5 0'0 123'5 ... ... 0.012978
0 ... ... 0'1 0'0 0'1 5600 133'5 0'0 133'5 ... ... 0.014024
0 ... ... 0'1 0'0 0'1 5700 143'5 0'0 143'5 ... ... 0.015071
0 ... ... 0'1 0'0 0'1 5800 153'5 0'0 153'5 ... ... 0.016117
0 ... ... 0'1 0'0 0'1 5900 163'5 0'0 163'5 ... ... 0.017164
0 ... ... 0'1 0'0 0'1 6000 173'5 0'0 173'5 ... ... 0.01821
0 ... ... 0'1 0'0 0'1 6100 183'5 0'0 183'5 ... ... 0.019257
0 ... ... 0'1 0'0 0'1 6200 193'5 0'0 193'5 ... ... 0.020304
0 ... ... 0'1 0'0 0'1 6300 203'5 0'0 203'5 ... ... 0.02135
0 ... ... 0'1 0'0 0'1 6400 213'5 0'0 213'5 ... ... 0.022397
0 ... ... 0'1 0'0 0'1 6500 223'5 0'0 223'5 ... ... 0.023443
0 ... ... 0'1 0'0 0'1 6600 233'5 0'0 233'5 ... ... 0.02449
0 ... ... 0'1 0'0 0'1 6700 243'5 0'0 243'5 ... ... 0.025536
0 ... ... 0'1 0'0 0'1 6800 253'5 0'0 253'5 ... ... 0.026583
0 ... ... 0'1 0'0 0'1 6900 263'5 0'0 263'5 ... ... 0.02763
0 ... ... 0'1 0'0 0'1 7000 273'5 0'0 273'5 ... ... 0.028676
0 ... ... 0'1 0'0 0'1 7100 283'5 0'0 283'5 ... ... 0.029723
0 ... ... 0'1 0'0 0'1 7200 293'5 0'0 293'5 ... ... 0.030769
0 ... ... 0'1 0'0 0'1 7300 303'5 0'0 303'5 ... ... 0.031816
0 ... ... 0'1 0'0 0'1 7400 313'5 0'0 313'5 ... ... 0.032862
0 ... ... 0'1 0'0 0'1 7500 323'5 0'0 323'5 ... ... 0.033909
0 ... ... 0'1 0'0 0'1 7600 333'5 0'0 333'5 ... ... 0.034956
0 ... ... 0'1 0'0 0'1 7700 343'5 0'0 343'5 ... ... 0.036002
0 ... ... 0'1 0'0 0'1 7800 353'5 0'0 353'5 ... ... 0.037049
0 ... ... 0'1 0'0 0'1 7900 363'5 0'0 363'5 ... ... 0.038095
0 ... ... 0'1 0'0 0'1 8000 373'5 0'0 373'5 ... ... 0.039142
0 ... ... 0'1 0'0 0'1 8200 393'5 0'0 393'5 ... ... 0.041235
0 ... ... 0'1 0'0 0'1 8400 413'5 0'0 413'5 ... ... 0.043328
0 ... ... 0'1 0'0 0'1 8500 423'5 0'0 423'5 ... ... 0.044375
0 ... ... 0'1 0'0 0'1 8600 433'5 0'0 433'5 ... ... 0.045421
0 ... ... 0'1 0'0 0'1 8700 443'5 0'0 443'5 ... ... 0.046468
0 ... ... 0'1 0'0 0'1 9000 473'5 0'0 473'5 ... ... 0.049608
0 ... ... 0'1 0'0 0'1 9500 523'5 0'0 523'5 ... ... 0.054841
0 ... ... 0'1 0'0 0'1 10000 573'5 0'0 573'5 ... ... 0.060073
0 ... ... 0'1 0'0 0'1 11000 673'5 0'0 673'5 ... ... 0.070539
0 ... ... 0'1 0'0 0'1 12000 773'5 0'0 773'5 ... ... 0.081005

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.