DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 453'2
Expiration Date: 11/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.008428 ... ... 231'4 0'0 231'4 2200 0'3 0'0 0'3 ... ... -0.002374
-0.008023 ... ... 221'4 0'0 221'4 2300 0'4 0'0 0'4 ... ... -0.002967
-0.007598 ... ... 211'4 0'0 211'4 2400 0'5 0'0 0'5 ... ... -0.003513
-0.007153 ... ... 201'4 0'0 201'4 2500 0'6 0'0 0'6 ... ... -0.004017
-0.006692 ... ... 191'4 0'0 191'4 2600 0'7 0'0 0'7 ... ... -0.004485
-0.006217 ... ... 181'4 0'0 181'4 2700 1'1 0'0 1'1 ... ... -0.005385
-0.005729 ... ... 171'4 0'0 171'4 2800 1'4 0'0 1'4 ... ... -0.00662
-0.005229 ... ... 161'4 0'0 161'4 2900 1'6 0'0 1'6 ... ... -0.007331
-0.004718 ... ... 151'4 0'0 151'4 3000 2'1 0'0 2'1 ... ... -0.008339
-0.004712 ... ... 141'6 0'0 141'6 3100 2'5 0'0 2'5 ... ... -0.009569
-0.004949 ... ... 132'1 0'0 132'1 3200 3'2 0'0 3'2 ... ... -0.010951
-0.00566 ... ... 122'6 0'0 122'6 3300 4'0 0'0 4'0 ... ... -0.01242
-0.006791 ... ... 113'5 0'0 113'5 3400 4'7 0'0 4'7 ... ... -0.013919
-0.008261 ... ... 104'6 0'0 104'6 3500 5'7 0'0 5'7 ... ... -0.015397
-0.009978 ... ... 96'1 0'0 96'1 3600 7'2 0'0 7'2 ... ... -0.017209
-0.012021 ... ... 87'7 0'0 87'7 3700 8'7 0'0 8'7 ... ... -0.019007
-0.014239 ... ... 80'0 0'0 80'0 3800 10'6 0'0 10'6 ... ... -0.020707
-0.016781 ... ... 72'6 0'0 72'6 3900 13'2 0'0 13'2 ... ... -0.022662
-0.019311 ... ... 66'0 0'0 66'0 4000 16'2 0'0 16'2 ... ... -0.024551
-0.021823 ... ... 59'7 0'0 59'7 4100 19'6 0'0 19'6 ... ... -0.026271
-0.024414 ... ... 54'5 0'0 54'5 4200 24'2 0'0 24'2 ... ... -0.028175
-0.026485 ... ... 49'5 0'0 49'5 4300 28'7 0'0 28'7 ... ... -0.029459
-0.028067 ... ... 44'7 0'0 44'7 4400 33'7 0'0 33'7 ... ... -0.030368
-0.029282 ... ... 40'4 0'0 40'4 4500 39'0 0'0 39'0 ... ... -0.030738
-0.030058 ... ... 36'3 0'0 36'3 4600 44'5 0'0 44'5 ... ... -0.030883
-0.030616 ... ... 32'6 0'0 32'6 4700 50'4 0'0 50'4 ... ... -0.030649
-0.030807 ... ... 29'3 0'0 29'3 4800 56'7 0'0 56'7 ... ... -0.030269
-0.03088 ... ... 26'4 0'0 26'4 4900 63'5 0'0 63'5 ... ... -0.029706
-0.030579 ... ... 23'6 0'0 23'6 5000 70'5 0'0 70'5 ... ... -0.028913
-0.030291 ... ... 21'4 0'0 21'4 5100 78'0 0'0 78'0 ... ... -0.028057
-0.029734 ... ... 19'3 0'0 19'3 5200 85'5 0'0 85'5 ... ... -0.02709
-0.029076 ... ... 17'4 0'0 17'4 5300 93'4 0'0 93'4 ... ... -0.026069
-0.02838 ... ... 15'7 0'0 15'7 5400 101'5 0'0 101'5 ... ... -0.025052
-0.027707 ... ... 14'4 0'0 14'4 5500 109'7 0'0 109'7 ... ... -0.023948
-0.026957 ... ... 13'2 0'0 13'2 5600 118'3 0'0 118'3 ... ... -0.022948
-0.026163 ... ... 12'1 0'0 12'1 5700 127'1 0'0 127'1 ... ... -0.022105
-0.025362 ... ... 11'1 0'0 11'1 5800 136'0 0'0 136'0 ... ... -0.021305
-0.024789 ... ... 10'3 0'0 10'3 5900 145'0 0'0 145'0 ... ... -0.020574
-0.024088 ... ... 9'5 0'0 9'5 6000 154'0 0'0 154'0 ... ... -0.019758
-0.023037 ... ... 8'6 0'0 8'6 6100 163'1 0'0 163'1 ... ... -0.019049
-0.022308 ... ... 8'1 0'0 8'1 6200 172'3 0'0 172'3 ... ... -0.01847
-0.021227 ... ... 7'3 0'0 7'3 6300 181'5 0'0 181'5 ... ... -0.017844
-0.020279 ... ... 6'6 0'0 6'6 6400 190'7 0'0 190'7 ... ... -0.017173
-0.019225 ... ... 6'1 0'0 6'1 6500 200'3 0'0 200'3 ... ... -0.016877
-0.018353 ... ... 5'5 0'0 5'5 6600 209'7 0'0 209'7 ... ... -0.016559
-0.017398 ... ... 5'1 0'0 5'1 6700 219'3 0'0 219'3 ... ... -0.01622
-0.016357 ... ... 4'5 0'0 4'5 6800 229'1 0'0 229'1 ... ... -0.016298
-0.015561 ... ... 4'2 0'0 4'2 6900 238'7 0'0 238'7 ... ... -0.016368
-0.015049 ... ... 4'0 0'0 4'0 7000 248'5 0'0 248'5 ... ... -0.016432
-0.014142 ... ... 3'5 0'0 3'5 7100 258'4 0'0 258'4 ... ... -0.01671
-0.013544 ... ... 3'3 0'0 3'3 7200 268'4 0'0 268'4 ... ... -0.017205
-0.012908 ... ... 3'1 0'0 3'1 7300 278'4 0'0 278'4 ... ... -0.017697
-0.012233 ... ... 2'7 0'0 2'7 7400 288'4 0'0 288'4 ... ... -0.018186
-0.011928 ... ... 2'6 0'0 2'6 7500 298'4 0'0 298'4 ... ... -0.018672
-0.011187 ... ... 2'4 0'0 2'4 7600 308'4 0'0 308'4 ... ... -0.019155
-0.0097 ... ... 2'0 0'0 2'0 8000 348'4 0'0 348'4 ... ... -0.021055

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.