DairyVisor Data

Markets - Grains

Underlying Price: 373'6
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.029655 ... ... 197'1 6'5 203'6 1700 0'1 0'0 0'1 ... ... 0
0.0282 ... ... 187'1 6'5 193'6 1800 0'1 0'0 0'1 ... ... 0
0.026744 ... ... 177'1 6'5 183'6 1900 0'1 0'0 0'1 ... ... 0
0.025289 ... ... 167'1 6'5 173'6 2000 0'1 0'0 0'1 ... ... 0
0.023833 ... ... 157'1 6'5 163'6 2100 0'1 0'0 0'1 ... ... 0
0.022378 ... ... 147'1 6'5 153'6 2200 0'1 0'0 0'1 ... ... 0
0.020923 ... ... 137'1 6'5 143'6 2300 0'1 0'0 0'1 ... ... 0
0.019467 ... ... 127'1 6'5 133'6 2400 0'1 0'0 0'1 ... ... 0
0.018012 ... ... 117'1 6'5 123'6 2500 0'1 0'0 0'1 ... ... 0
0.016556 ... ... 107'1 6'5 113'6 2600 0'1 0'0 0'1 ... ... 0
0.015101 ... ... 97'1 6'5 103'6 2700 0'1 0'0 0'1 ... ... 0
0.014373 ... ... 92'1 6'5 98'6 2750 0'1 0'0 0'1 ... ... 0
0.013645 ... ... 87'1 6'5 93'6 2800 0'1 0'0 0'1 ... ... 0
0.012917 ... ... 82'1 6'5 88'6 2850 0'1 0'0 0'1 ... ... 0
0.01219 ... ... 77'1 6'5 83'6 2900 0'1 0'0 0'1 ... ... 0
0.011462 ... ... 72'1 6'5 78'6 2950 0'1 0'0 0'1 ... ... 0
0.010734 ... ... 67'1 6'5 73'6 3000 0'1 0'0 0'1 ... ... 0
0.010006 ... ... 62'1 6'5 68'6 3050 0'1 0'0 0'1 ... ... 0
0.009279 ... ... 57'1 6'5 63'6 3100 0'1 0'0 0'1 ... ... 0
0.008551 ... ... 52'1 6'5 58'6 3150 0'1 0'0 0'1 ... ... 0
0.007823 ... ... 47'1 6'5 53'6 3200 0'1 0'0 0'1 ... ... 0
0.007095 ... ... 42'1 6'5 48'6 3250 0'1 0'0 0'1 ... ... 0
0.006368 ... ... 37'1 6'5 43'6 3300 0'1 0'0 0'1 ... ... 0
0.00564 ... ... 32'1 6'5 38'6 3350 0'1 0'0 0'1 ... ... 0
0.004912 ... ... 27'1 6'5 33'6 3400 0'1 0'0 0'1 ... ... 0
0.004185 ... ... 22'1 6'5 28'6 3450 0'1 0'0 0'1 ... ... 0
0.003457 ... ... 17'0 6'6 23'6 3500 0'1 -0'2 0'3 ... ... 0
0.002729 ... ... 12'2 6'4 18'6 3550 0'2 -0'5 0'7 ... ... 0
0.002001 ... ... 7'7 5'7 13'6 3600 0'7 -1'0 1'7 ... ... 0
0.001274 ... ... 4'2 4'4 8'6 3650 2'2 -1'3 3'5 ... ... 0
0.000546 ... ... 1'7 1'7 3'6 3700 4'7 -1'2 6'1 ... ... 0
0 ... ... 1'5 -1'0 0'5 3750 1'2 -7'3 8'5 ... ... 0.000182
0 ... ... 0'6 -0'5 0'1 3800 6'2 -6'7 13'1 ... ... 0.00091
0 ... ... 0'2 -0'1 0'1 3850 11'2 -6'7 18'1 ... ... 0.001637
0 ... ... 0'1 0'0 0'1 3900 16'2 -6'7 23'1 ... ... 0.002365
0 ... ... 0'1 0'0 0'1 3950 21'2 -6'7 28'1 ... ... 0.003093
0 ... ... 0'1 0'0 0'1 4000 26'2 -6'7 33'1 ... ... 0.003821
0 ... ... 0'1 0'0 0'1 4050 31'2 -6'7 38'1 ... ... 0.004548
0 ... ... 0'1 0'0 0'1 4100 36'2 -6'7 43'1 ... ... 0.005276
0 ... ... 0'1 0'0 0'1 4150 41'2 -6'7 48'1 ... ... 0.006004
0 ... ... 0'1 0'0 0'1 4200 46'2 -6'7 53'1 ... ... 0.006732
0 ... ... 0'1 0'0 0'1 4250 51'2 -6'7 58'1 ... ... 0.007459
0 ... ... 0'1 0'0 0'1 4300 56'2 -6'7 63'1 ... ... 0.008187
0 ... ... 0'1 0'0 0'1 4350 61'2 -6'7 68'1 ... ... 0.008915
0 ... ... 0'1 0'0 0'1 4400 66'2 -6'7 73'1 ... ... 0.009643
0 ... ... 0'1 0'0 0'1 4450 71'2 -6'7 78'1 ... ... 0.01037
0 ... ... 0'1 0'0 0'1 4500 76'2 -6'7 83'1 ... ... 0.011098
0 ... ... 0'1 0'0 0'1 4550 81'2 -6'7 88'1 ... ... 0.011826
0 ... ... 0'1 0'0 0'1 4600 86'2 -6'7 93'1 ... ... 0.012554
0 ... ... 0'1 0'0 0'1 4650 91'2 -6'7 98'1 ... ... 0.013281
0 ... ... 0'1 0'0 0'1 4700 96'2 -6'7 103'1 ... ... 0.014009
0 ... ... 0'1 0'0 0'1 4800 106'2 -6'7 113'1 ... ... 0.015464
0 ... ... 0'1 0'0 0'1 4900 116'2 -6'7 123'1 ... ... 0.01692
0 ... ... 0'1 0'0 0'1 5000 126'2 -6'7 133'1 ... ... 0.018375
0 ... ... 0'1 0'0 0'1 5100 136'2 -6'7 143'1 ... ... 0.019831
0 ... ... 0'1 0'0 0'1 5200 146'2 -6'7 153'1 ... ... 0.021286
0 ... ... 0'1 0'0 0'1 5300 156'2 -6'7 163'1 ... ... 0.022742
0 ... ... 0'1 0'0 0'1 5400 166'2 -6'7 173'1 ... ... 0.024197
0 ... ... 0'1 0'0 0'1 5500 176'2 -6'7 183'1 ... ... 0.025653
0 ... ... 0'1 0'0 0'1 5600 186'2 -6'7 193'1 ... ... 0.027108
0 ... ... 0'1 0'0 0'1 5700 196'2 -6'7 203'1 ... ... 0.028564
0 ... ... 0'1 0'0 0'1 5800 206'2 -6'7 213'1 ... ... 0.030019
0 ... ... 0'1 0'0 0'1 5900 216'2 -6'7 223'1 ... ... 0.031475
0 ... ... 0'1 0'0 0'1 6000 226'2 -6'7 233'1 ... ... 0.03293
0 ... ... 0'1 0'0 0'1 6100 236'2 -6'7 243'1 ... ... 0.034386
0 ... ... 0'1 0'0 0'1 6200 246'2 -6'7 253'1 ... ... 0.035841
0 ... ... 0'1 0'0 0'1 6300 256'2 -6'7 263'1 ... ... 0.037297
0 ... ... 0'1 0'0 0'1 6400 266'2 -6'7 273'1 ... ... 0.038752
0 ... ... 0'1 0'0 0'1 6500 276'2 -6'7 283'1 ... ... 0.040208
0 ... ... 0'1 0'0 0'1 6600 286'2 -6'7 293'1 ... ... 0.041663
0 ... ... 0'1 0'0 0'1 6700 296'2 -6'7 303'1 ... ... 0.043119
0 ... ... 0'1 0'0 0'1 6800 306'2 -6'7 313'1 ... ... 0.044574
0 ... ... 0'1 0'0 0'1 6900 316'2 -6'7 323'1 ... ... 0.04603
0 ... ... 0'1 0'0 0'1 7000 326'2 -6'7 333'1 ... ... 0.047485
0 ... ... 0'1 0'0 0'1 7100 336'2 -6'7 343'1 ... ... 0.04894
0 ... ... 0'1 0'0 0'1 7200 346'2 -6'7 353'1 ... ... 0.050396
0 ... ... 0'1 0'0 0'1 7300 356'2 -6'7 363'1 ... ... 0.051851
0 ... ... 0'1 0'0 0'1 7400 366'2 -6'7 373'1 ... ... 0.053307
0 ... ... 0'1 0'0 0'1 7500 376'2 -6'7 383'1 ... ... 0.054762
0 ... ... 0'1 0'0 0'1 7600 386'2 -6'7 393'1 ... ... 0.056218
0 ... ... 0'1 0'0 0'1 7700 396'2 -6'7 403'1 ... ... 0.057673
0 ... ... 0'1 0'0 0'1 7800 406'2 -6'7 413'1 ... ... 0.059129

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.