DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 290'6
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
-0.447629 ... ... 147'0 0'0 147'0 1500 0'1 0'0 0'1 ... ... -0.022223
-0.439306 ... ... 137'0 0'0 137'0 1600 0'1 0'0 0'1 ... ... -0.021961
-0.430075 ... ... 127'0 0'0 127'0 1700 0'1 0'0 0'1 ... ... -0.021675
-0.419896 ... ... 117'0 0'0 117'0 1800 0'1 0'0 0'1 ... ... -0.021361
-0.408695 ... ... 107'0 0'0 107'0 1900 0'1 0'0 0'1 ... ... -0.021014
-0.396364 ... ... 97'0 0'0 97'0 2000 0'1 0'0 0'1 ... ... -0.020628
-0.382746 ... ... 87'0 0'0 87'0 2100 0'1 0'0 0'1 ... ... -0.020197
-0.375387 ... ... 82'0 0'0 82'0 2150 0'1 0'0 0'1 ... ... -0.019962
-0.367617 ... ... 77'0 0'0 77'0 2200 0'1 0'0 0'1 ... ... -0.019708
-0.359392 ... ... 72'0 0'0 72'0 2250 0'1 0'0 0'1 ... ... -0.019439
-0.35066 ... ... 67'0 0'0 67'0 2300 0'1 0'0 0'1 ... ... -0.019148
-0.341359 ... ... 62'0 0'0 62'0 2350 0'1 0'0 0'1 ... ... -0.018833
-0.33141 ... ... 57'0 0'0 57'0 2400 0'1 0'0 0'1 ... ... -0.01849
-0.320714 ... ... 52'0 0'0 52'0 2450 0'1 0'0 0'1 ... ... -0.018112
-0.309149 ... ... 47'0 0'0 47'0 2500 0'1 0'0 0'1 ... ... -0.017694
-0.300552 ... ... 42'1 0'0 42'1 2550 0'2 0'0 0'2 ... ... -0.029601
-0.290332 ... ... 37'2 0'0 37'2 2600 0'3 0'0 0'3 ... ... -0.038883
-0.2853 ... ... 32'5 0'0 32'5 2650 0'5 0'0 0'5 ... ... -0.054171
-0.276958 ... ... 28'0 0'0 28'0 2700 1'1 0'0 1'1 ... ... -0.077433
-0.273856 ... ... 23'6 0'0 23'6 2750 1'6 0'0 1'6 ... ... -0.096447
-0.270109 ... ... 19'6 0'0 19'6 2800 2'6 0'0 2'6 ... ... -0.116179
-0.265975 ... ... 16'1 0'0 16'1 2850 4'1 0'0 4'1 ... ... -0.129039
-0.258751 ... ... 12'7 0'0 12'7 2900 5'7 0'0 5'7 ... ... -0.129276
-0.248969 ... ... 10'1 0'0 10'1 2950 8'1 0'0 8'1 ... ... -0.114069
-0.233057 ... ... 7'6 0'0 7'6 3000 10'6 0'0 10'6 ... ... -0.073095
-0.214293 ... ... 5'7 0'0 5'7 3050 13'6 0'0 13'6 ... ... 0.001416
-0.188029 ... ... 4'2 0'0 4'2 3100 17'2 0'0 17'2 ... ... 0.001913
-0.164219 ... ... 3'1 0'0 3'1 3150 21'1 0'0 21'1 ... ... 0.002409
-0.139125 ... ... 2'2 0'0 2'2 3200 25'2 0'0 25'2 ... ... 0.002906
-0.116342 ... ... 1'5 0'0 1'5 3250 29'4 0'0 29'4 ... ... 0.003403
-0.093104 ... ... 1'1 0'0 1'1 3300 34'1 0'0 34'1 ... ... 0.0039
-0.071504 ... ... 0'6 0'0 0'6 3350 38'6 0'0 38'6 ... ... 0.004396
-0.064141 ... ... 0'5 0'0 0'5 3400 43'4 0'0 43'4 ... ... 0.004893
-0.044507 ... ... 0'3 0'0 0'3 3450 48'2 0'0 48'2 ... ... 0.00539
-0.033097 ... ... 0'2 0'0 0'2 3500 53'2 0'0 53'2 ... ... 0.005887
-0.033668 ... ... 0'2 0'0 0'2 3550 58'1 0'0 58'1 ... ... 0.006383
-0.019639 ... ... 0'1 0'0 0'1 3600 63'0 0'0 63'0 ... ... 0.00688
-0.019898 ... ... 0'1 0'0 0'1 3650 68'0 0'0 68'0 ... ... 0.007377
-0.020141 ... ... 0'1 0'0 0'1 3700 73'0 0'0 73'0 ... ... 0.007874
-0.02037 ... ... 0'1 0'0 0'1 3750 78'0 0'0 78'0 ... ... 0.00837
-0.020587 ... ... 0'1 0'0 0'1 3800 83'0 0'0 83'0 ... ... 0.008867
-0.020791 ... ... 0'1 0'0 0'1 3850 88'0 0'0 88'0 ... ... 0.009364
-0.020985 ... ... 0'1 0'0 0'1 3900 93'0 0'0 93'0 ... ... 0.009861
-0.021348 ... ... 0'1 0'0 0'1 4000 103'0 0'0 103'0 ... ... 0.010854
-0.021679 ... ... 0'1 0'0 0'1 4100 113'0 0'0 113'0 ... ... 0.011848
-0.021985 ... ... 0'1 0'0 0'1 4200 123'0 0'0 123'0 ... ... 0.012841
-0.022268 ... ... 0'1 0'0 0'1 4300 133'0 0'0 133'0 ... ... 0.013835
-0.022531 ... ... 0'1 0'0 0'1 4400 143'0 0'0 143'0 ... ... 0.014828
-0.022779 ... ... 0'1 0'0 0'1 4500 153'0 0'0 153'0 ... ... 0.015822
-0.023011 ... ... 0'1 0'0 0'1 4600 163'0 0'0 163'0 ... ... 0.016815
-0.023229 ... ... 0'1 0'0 0'1 4700 173'0 0'0 173'0 ... ... 0.017809
-0.023437 ... ... 0'1 0'0 0'1 4800 183'0 0'0 183'0 ... ... 0.018802
-0.023633 ... ... 0'1 0'0 0'1 4900 193'0 0'0 193'0 ... ... 0.019796
-0.02382 ... ... 0'1 0'0 0'1 5000 203'0 0'0 203'0 ... ... 0.020789
-0.023999 ... ... 0'1 0'0 0'1 5100 213'0 0'0 213'0 ... ... 0.021783
-0.024167 ... ... 0'1 0'0 0'1 5200 223'0 0'0 223'0 ... ... 0.022776
-0.024329 ... ... 0'1 0'0 0'1 5300 233'0 0'0 233'0 ... ... 0.02377
-0.024487 ... ... 0'1 0'0 0'1 5400 243'0 0'0 243'0 ... ... 0.024763
-0.024637 ... ... 0'1 0'0 0'1 5500 253'0 0'0 253'0 ... ... 0.025757
-0.02478 ... ... 0'1 0'0 0'1 5600 263'0 0'0 263'0 ... ... 0.02675
-0.024919 ... ... 0'1 0'0 0'1 5700 273'0 0'0 273'0 ... ... 0.027744
-0.025053 ... ... 0'1 0'0 0'1 5800 283'0 0'0 283'0 ... ... 0.028737
-0.025182 ... ... 0'1 0'0 0'1 5900 293'0 0'0 293'0 ... ... 0.029731
-0.025306 ... ... 0'1 0'0 0'1 6000 303'0 0'0 303'0 ... ... 0.030724

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.